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 Fri 24-Mar-29 05:48:37 AM AEDT

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

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(COA) COATES HIRE LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for COA    Limits Next Section


Company Details for (COA) COATES HIRE LIMITED

Listing Code COA
Listing Name COATES HIRE LIMITED
GICS Sector Capital Goods
ISIN Name COATES HIRE LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000COA0


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for COA .. Friday 21st December 2007

COA 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 0.71 ### 0.0
MAX ### ### ###


Font Format Legend

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



End of day Prices (full format),

600 Days for (COA) COATES HIRE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2005-Sep-01 Thu 4.72 4.82 4.72 4.78 ### ### ###
2005-Aug-31 Wed 4.73 4.74 ### 4.72 510,247 1,209,285 ### ### 0.3
2005-Aug-30 Tue 4.76 4.8 4.74 4.75 30.7 30.7 ###
2005-Aug-29 Mon 4.76 4.83 4.71 4.77 ### ### ###
2005-Aug-26 Fri 4.82 4.88 4.76 4.76 19.2 19.2 ###
2005-Aug-25 Thu 4.86 4.87 4.7 4.81 ### ### ###
2005-Aug-24 Wed ### ### 4.85 ### ### ### 0.0
2005-Aug-23 Tue ### ### ### 5 28.9 28.9 0.4
2005-Aug-22 Mon ### ### ### 5 2,427,081 0 4.0 4.0 0.4
2005-Aug-19 Fri 5.22 5.27 5.2 5.27 191,687 1,003,481 74.0 74.0 ###
2005-Aug-18 Thu ### 5.28 ### 5.26 317,151 837,278 92.6 92.6 0.4
2005-Aug-17 Wed ### ### ### ### 194,829 0 23.8 23.8 0.0
2005-Aug-16 Tue ### 5.24 ### ### 227,622 ### ### ### 0.0
2005-Aug-15 Mon ### 5.26 ### ### ### ### 0.0
2005-Aug-12 Fri ### ### ### ### 19.3 19.3 0.0
2005-Aug-11 Thu ### 5.21 ### ### 443,650 ### ### ### 0.0
2005-Aug-10 Wed ### 5.27 ### ### 1,474,125 ### ### ### 0.0
2005-Aug-09 Tue ### ### ### ### 671,621 0 87.1 87.1 0.0
2005-Aug-08 Mon 4.87 ### 4.87 ### 85.3 85.3 0.0
2005-Aug-05 Fri 4.85 4.88 4.84 4.86 ### ### 0.3
2005-Aug-04 Thu 4.8 4.88 4.79 4.85 ### ### ###
2005-Aug-03 Wed 4.79 4.81 4.77 4.79 442,552 2,119,824 71.9 71.9 0.3
2005-Aug-02 Tue 4.76 4.87 4.76 4.79 306,187 ### ### ### 0.3
2005-Aug-01 Mon 4.86 4.86 4.76 4.8 ### ### 0.3
2005-Jul-29 Fri 4.74 4.88 4.74 4.8 268,273 ### ### ### 0.3
2005-Jul-28 Thu 4.86 4.88 4.74 4.74 13.8 13.8 0.3
2005-Jul-27 Wed ### ### 4.86 4.86 1,170,059 2,843,243 ### ### 0.3
2005-Jul-26 Tue ### ### ### ### ### ### 0.0
2005-Jul-25 Mon ### 5 ### ### 71.6 71.6 0.0
2005-Jul-22 Fri ### ### 4.87 ### 62.9 62.9 0.0
2005-Jul-21 Thu 4.7 4.84 4.7 4.83 2,131,221 10,165,924 ### ### 0.3
2005-Jul-20 Wed ### ### 4.56 ### 84.2 84.2 0.0
2005-Jul-19 Tue 4.54 ### 4.54 4.56 ### ### 0.3
2005-Jul-18 Mon ### ### 4.55 4.57 27.1 27.1 ###
2005-Jul-15 Fri ### ### 4.55 4.55 21.4 21.4 0.3
2005-Jul-14 Thu ### ### ### ### 67.1 67.1 0.0
2005-Jul-13 Wed ### ### 4.55 4.58 ### ### 0.3
2005-Jul-12 Tue 4.7 4.7 ### ### 21.0 21.0 0.0
2005-Jul-11 Mon ### 4.7 4.55 4.7 738,280 3,414,545 ### ### 0.3
2005-Jul-08 Fri 4.42 ### 4.42 ### 95.8 95.8 0.0
2005-Jul-07 Thu 4.55 4.58 4.4 4.4 ### ### 0.3
2005-Jul-06 Wed ### 4.7 4.59 4.59 252,056 ### ### ### 0.3
2005-Jul-05 Tue ### 4.73 ### ### 28.6 28.6 0.0
2005-Jul-04 Mon 4.7 4.74 ### ### 266,688 632,050 30.3 30.3 0.0
2005-Jul-01 Fri 4.7 4.77 ### ### 408,959 ### ### ### 0.0
2005-Jun-30 Thu 4.7 4.78 4.7 4.78 292,474 1,386,326 73.2 73.2 ###
2005-Jun-29 Wed 4.7 4.75 ### 4.72 402,375 955,640 ### ### 0.3
2005-Jun-28 Tue 4.59 4.7 4.59 4.7 ### ### 0.3
2005-Jun-27 Mon 4.55 ### 4.53 ### 303,158 686,652 ### ### 0.0
2005-Jun-24 Fri ### ### 4.5 4.55 21.7 21.7 0.3
2005-Jun-23 Thu 4.7 4.73 ### ### ### ### 0.0
2005-Jun-22 Wed ### 4.74 ### 4.74 86.6 86.6 0.3
2005-Jun-21 Tue 4.73 4.77 ### ### 457,453 1,091,025 ### ### 0.0
2005-Jun-20 Mon 4.7 4.75 ### 4.7 286,674 680,850 73.1 73.1 0.3
2005-Jun-17 Fri ### ### 4.58 ### 371,321 850,325 71.7 71.7 0.0
2005-Jun-16 Thu 4.46 ### 4.46 ### 671,727 1,497,951 91.6 91.6 0.0
2005-Jun-15 Wed ### 4.5 ### 4.49 ### ### ###
2005-Jun-14 Tue 4.45 4.45 ### ### 761,389 ### 22.5 22.5 0.0
2005-Jun-10 Fri 4.44 4.44 ### 4.43 311,253 690,981 31.4 31.4 ###
2005-Jun-09 Thu ### 4.46 4.29 4.42 1,001,577 ### 89.6 89.6 0.3
2005-Jun-08 Wed 4.27 ### 4.26 4.27 498,188 1,061,140 67.2 67.2 ###
2005-Jun-07 Tue ### ### 4.21 4.21 ### ### ###
2005-Jun-06 Mon ### ### 4.29 ### 27.1 27.1 0.0
2005-Jun-03 Fri ### ### 4.28 ### 66.6 66.6 0.0
2005-Jun-02 Thu 4.22 ### 4.22 ### 445,652 940,325 90.1 90.1 0.0
2005-Jun-01 Wed ### 4.28 ### 4.26 84.1 84.1 0.3
2005-May-31 Tue 4.2 4.25 ### ### 570,452 ### ### ### 0.0
2005-May-30 Mon ### 4.22 ### ### ### ### 0.0
2005-May-27 Fri ### 4.25 ### ### 70.0 70.0 0.0
2005-May-26 Thu 4.21 4.23 ### ### 379,528 ### 14.3 14.3 0.0
2005-May-25 Wed 4.26 ### 4.22 4.23 563,149 1,188,244 29.8 29.8 0.3
2005-May-24 Tue 4.2 4.26 ### 4.26 588,284 1,253,044 ### ### 0.3
2005-May-23 Mon ### 4.2 ### ### 25.6 25.6 0.0
2005-May-20 Fri ### ### ### ### ### ### 0.0
2005-May-19 Thu ### 4 ### 4 75.0 75.0 0.3
2005-May-18 Wed ### ### 3.87 3.89 470,251 ### 29.5 29.5 0.3
2005-May-17 Tue 3.84 3.88 3.84 3.86 881,373 ### ### ### 0.3
2005-May-16 Mon 3.85 ### 3.81 3.85 ### ### 0.3
2005-May-13 Fri 3.76 3.86 3.76 3.86 727,358 ### ### ### 0.3
2005-May-12 Thu 3.8 3.84 3.76 3.8 ### ### ###
2005-May-11 Wed 3.82 3.85 3.75 3.77 477,721 ### 19.7 19.7 ###
2005-May-10 Tue 3.81 4 3.8 3.84 79.5 79.5 0.3
2005-May-09 Mon 3.81 3.81 3.75 3.8 ### ### ###
2005-May-06 Fri 3.76 3.88 3.76 3.81 1,330,274 5,081,646 ### ### 0.3
2005-May-05 Thu 3.8 3.83 3.72 3.75 1,235,748 4,664,948 27.3 27.3 0.3
2005-May-04 Wed ### ### ### 3.8 617,949 0 ### ### ###
2005-May-03 Tue 4 4 ### ### ### ### 0.0
2005-May-02 Mon ### ### ### ### 690,227 0 19.3 19.3 0.0
2005-Apr-29 Fri 4 ### 4 4 ### ### 0.3
2005-Apr-28 Thu 3.89 ### 3.75 ### 94.8 94.8 0.0
2005-Apr-27 Wed ### ### 3.77 ### ### ### 0.0
2005-Apr-26 Tue 4.22 4.22 ### ### 23.4 23.4 0.0
2005-Apr-22 Fri ### ### ### ### 760,743 0 ### ### 0.0
2005-Apr-21 Thu 4.23 4.26 ### ### 610,278 ### ### ### 0.0
2005-Apr-20 Wed 4.29 ### 4.22 ### 741,147 1,563,820 ### ### 0.0
2005-Apr-19 Tue ### 4.41 4.29 4.29 637,873 2,774,747 ### ### ###
2005-Apr-18 Mon ### ### ### 4.25 91.3 91.3 ###
2005-Apr-15 Fri 4.4 4.58 ### 4.4 351,658 ### ### ### 0.3
2005-Apr-14 Thu ### ### 4.52 4.52 179,484 ### 17.2 17.2 0.3
2005-Apr-13 Wed 4.76 4.79 ### 4.7 26.7 26.7 0.3
2005-Apr-12 Tue 4.76 4.78 4.73 4.76 72.3 72.3 ###
2005-Apr-11 Mon 4.78 4.78 4.71 4.75 38.0 38.0 ###
2005-Apr-08 Fri 4.82 4.83 ### 4.78 ### ### ###
2005-Apr-07 Thu ### 4.88 ### 4.8 89.3 89.3 0.3
2005-Apr-06 Wed ### ### 4.59 ### 483,943 1,110,649 ### ### 0.0
2005-Apr-05 Tue ### ### 4.59 ### 75.7 75.7 0.0
2005-Apr-04 Mon 4.55 ### 4.55 ### 439,622 1,000,140 89.8 89.8 0.0
2005-Apr-01 Fri ### 4.7 4.5 4.55 99,243 ### 13.5 13.5 0.3
2005-Mar-31 Thu ### ### ### ### ### ### 0.0
2005-Mar-30 Wed ### ### ### 4.59 426,576 0 ### ### 0.3
2005-Mar-29 Tue ### 4.71 ### ### 47.8 47.8 0.0
2005-Mar-24 Thu ### 4.71 ### ### 80.1 80.1 0.0
2005-Mar-23 Wed 4.76 4.77 4.54 ### 527,970 ### ### ### 0.0
2005-Mar-22 Tue 4.75 4.82 4.71 4.76 ### ### ###
2005-Mar-21 Mon 4.87 ### 4.75 4.8 141,955 337,143 ### ### 0.3
2005-Mar-18 Fri 4.81 4.85 4.8 4.85 71.3 71.3 ###
2005-Mar-17 Thu ### ### 4.88 ### ### ### 0.0
2005-Mar-16 Wed ### ### ### ### 381,589 0 ### ### 0.0
2005-Mar-15 Tue ### 5 ### ### ### ### 0.0
2005-Mar-14 Mon ### ### ### ### ### ### 0.0
2005-Mar-11 Fri ### 5 ### ### 66.9 66.9 0.0
2005-Mar-10 Thu ### ### 4.87 ### 682,728 1,662,442 19.8 19.8 0.0
2005-Mar-09 Wed 5 ### ### ### 832,126 0 74.7 74.7 0.0
2005-Mar-08 Tue 4.87 ### 4.82 ### 501,054 1,207,540 ### ### 0.0
2005-Mar-07 Mon 4.88 ### 4.8 4.83 ### ### 0.3
2005-Mar-04 Fri ### 4.83 ### 4.82 768,640 ### ### ### 0.3
2005-Mar-03 Thu 4.54 ### 4.54 ### 84.2 84.2 0.0
2005-Mar-02 Wed ### 4.7 4.5 4.55 14.8 14.8 0.3
2005-Mar-01 Tue ### 4.72 ### ### 571,743 ### 31.8 31.8 0.0
2005-Feb-28 Mon 4.47 ### 4.47 ### 89.6 89.6 0.0
2005-Feb-25 Fri 4.45 4.48 ### ### ### ### 0.0
2005-Feb-24 Thu ### 4.49 ### 4.49 ### ### ###
2005-Feb-23 Wed 4.45 4.45 ### ### 14.8 14.8 0.0
2005-Feb-22 Tue 4.55 4.55 4.5 4.52 597,577 ### ### ### 0.3
2005-Feb-21 Mon 4.5 4.55 4.47 4.54 ### ### 0.3
2005-Feb-18 Fri ### 4.5 ### 4.5 1,004,042 ### 92.3 92.3 ###
2005-Feb-17 Thu 4.25 ### 4.25 ### 670,620 ### ### ### 0.0
2005-Feb-16 Wed 4.25 4.28 4.22 4.22 ### ### ###
2005-Feb-15 Tue 4.25 ### ### 4.25 73.7 73.7 ###
2005-Feb-14 Mon 4.4 4.4 ### ### 1,105,542 ### 16.2 16.2 0.0
2005-Feb-11 Fri ### 4.41 ### 4.4 695,575 1,533,742 66.4 66.4 0.3
2005-Feb-10 Thu 4.43 4.43 ### 4.4 843,953 1,869,355 ### ### 0.3
2005-Feb-09 Wed 4.4 4.47 ### 4.43 352,856 ### 77.9 77.9 ###
2005-Feb-08 Tue ### 4.42 ### 4.4 405,050 ### 74.9 74.9 0.3
2005-Feb-07 Mon 4.45 4.45 ### ### 22.3 22.3 0.0
2005-Feb-04 Fri 4.45 4.52 ### 4.4 220,827 ### 26.0 26.0 0.3
2005-Feb-03 Thu 4.51 4.54 4.45 4.45 22.3 22.3 0.3
2005-Feb-02 Wed 4.53 4.54 4.45 4.47 23.0 23.0 ###
2005-Feb-01 Tue 4.5 4.52 4.46 4.52 316,257 ### ### ### 0.3
2005-Jan-31 Mon 4.53 ### 4.42 4.45 215,970 ### ### ### 0.3
2005-Jan-28 Fri 4.59 ### 4.53 4.53 254,385 576,182 ### ### ###
2005-Jan-27 Thu 4.54 ### 4.53 ### 457,472 1,036,174 81.3 81.3 0.0
2005-Jan-25 Tue 4.49 4.54 4.49 4.52 77.0 77.0 0.3
2005-Jan-24 Mon 4.4 4.47 ### 4.46 327,981 ### ### ### 0.3
2005-Jan-21 Fri ### ### ### ### 273,545 0 67.7 67.7 0.0
2005-Jan-20 Thu 4.42 4.48 ### ### 245,841 550,683 ### ### 0.0
2005-Jan-19 Wed 4.44 4.46 4.25 4.42 36.3 36.3 0.3
2005-Jan-18 Tue 4.5 4.5 4.45 4.45 ### ### 0.3
2005-Jan-17 Mon 4.51 4.53 4.48 4.48 ### ### ###
2005-Jan-14 Fri 4.58 ### 4.52 4.55 122,824 277,582 28.1 28.1 0.3
2005-Jan-13 Thu ### ### 4.59 4.59 285,381 654,949 18.2 18.2 0.3
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue 4.52 ### 4.52 ### 266,987 ### 84.5 84.5 0.0
2005-Jan-10 Mon 4.57 4.57 4.51 4.52 166,449 755,678 19.2 19.2 0.3
2005-Jan-07 Fri 4.56 4.57 4.51 4.57 ### ### ###
2005-Jan-06 Thu 4.47 4.55 4.44 4.55 84.5 84.5 0.3
2005-Jan-05 Wed 4.4 4.46 ### 4.45 ### ### 0.3
2005-Jan-04 Tue ### 4.42 ### 4.4 70.8 70.8 0.3
2004-Dec-31 Fri 4.4 4.4 ### ### ### ### 0.0
2004-Dec-30 Thu 4.42 4.42 ### ### ### ### 0.0
2004-Dec-29 Wed 4.43 4.43 4.4 4.4 19.5 19.5 0.3
2004-Dec-24 Fri 4.42 4.45 4.4 4.4 ### ### 0.3
2004-Dec-23 Thu ### 4.41 ### 4.41 81.7 81.7 ###
2004-Dec-22 Wed 4.25 ### 4.25 ### 86.3 86.3 0.0
2004-Dec-21 Tue 4.21 4.27 4.2 4.22 ### ### ###
2004-Dec-20 Mon ### 4.21 ### 4.2 924,881 1,946,874 75.0 75.0 ###
2004-Dec-17 Fri ### 4.2 ### ### ### ### 0.0
2004-Dec-16 Thu ### ### ### ### 84.0 84.0 0.0
2004-Dec-15 Wed ### ### ### ### 70.2 70.2 0.0
2004-Dec-14 Tue 4.2 4.22 ### ### 20.9 20.9 0.0
2004-Dec-13 Mon 4.22 4.25 ### 4.2 ### ### ###
2004-Dec-10 Fri ### 4.23 ### 4.22 ### ### ###
2004-Dec-09 Thu 4.26 4.27 ### ### 11.7 11.7 0.0
2004-Dec-08 Wed ### ### 4.25 4.26 646,276 ### 25.9 25.9 0.3
2004-Dec-07 Tue ### 4.41 ### 4.4 877,550 ### ### ### 0.3
2004-Dec-06 Mon ### ### ### ### 902,623 0 93.8 93.8 0.0
2004-Dec-03 Fri 4.24 4.24 ### 4.21 35.2 35.2 ###
2004-Dec-02 Thu ### 4.44 4.25 4.25 541,677 2,353,586 ### ### ###
2004-Dec-01 Wed 4.5 4.5 ### ### 618,740 ### 9.3 9.3 0.0
2004-Nov-30 Tue ### ### 4.5 4.54 293,528 ### 26.8 26.8 0.3
2004-Nov-29 Mon 4.52 ### 4.51 ### 385,579 869,480 ### ### 0.0
2004-Nov-26 Fri ### ### 4.5 4.52 18.0 18.0 0.3
2004-Nov-25 Thu 4.71 4.71 ### ### 673,440 1,585,951 14.1 14.1 0.0
2004-Nov-24 Wed 4.74 4.77 ### ### 24.2 24.2 0.0
2004-Nov-23 Tue 4.49 4.75 4.43 4.75 94.9 94.9 ###
2004-Nov-22 Mon 4.58 4.58 ### 4.5 ### ### ###
2004-Nov-19 Fri 4.7 4.7 ### ### 209,674 ### 17.9 17.9 0.0
2004-Nov-18 Thu 4.73 4.73 ### ### 127,374 ### ### ### 0.0
2004-Nov-17 Wed ### 4.73 ### 4.72 1,515,950 3,585,221 ### ### 0.3
2004-Nov-16 Tue ### 4.7 ### ### 198,725 ### ### ### 0.0
2004-Nov-15 Mon ### 4.7 ### 4.7 347,650 816,977 ### ### 0.3
2004-Nov-12 Fri 4.72 4.74 ### ### 24.7 24.7 0.0
2004-Nov-11 Thu 4.72 4.73 ### 4.72 ### ### 0.3
2004-Nov-10 Wed 4.71 4.75 4.7 4.72 ### ### 0.3
2004-Nov-09 Tue 4.8 4.8 ### 4.71 439,024 1,053,657 ### ### ###
2004-Nov-08 Mon 4.8 4.8 4.76 4.77 ### ### ###
2004-Nov-05 Fri 4.76 4.79 4.74 4.79 502,427 ### 72.9 72.9 0.3
2004-Nov-04 Thu 4.79 4.84 4.76 4.76 27.4 27.4 ###
2004-Nov-03 Wed 4.81 4.81 4.75 4.75 140,451 671,355 ### ### ###
2004-Nov-02 Tue 4.8 4.82 4.75 4.8 203,884 975,584 ### ### 0.3
2004-Nov-01 Mon 4.78 4.8 4.76 4.8 267,881 1,280,471 74.1 74.1 0.3
2004-Oct-29 Fri 4.78 4.79 4.71 4.73 190,026 902,623 23.7 23.7 0.3
2004-Oct-28 Thu 4.73 4.76 4.73 4.75 68.2 68.2 ###
2004-Oct-27 Wed ### 4.74 ### 4.74 86.1 86.1 0.3
2004-Oct-26 Tue ### ### ### ### 482,675 0 30.7 30.7 0.0
2004-Oct-25 Mon 4.71 4.72 ### ### 22.1 22.1 0.0
2004-Oct-22 Fri 4.77 4.77 ### 4.7 ### ### 0.3
2004-Oct-21 Thu 4.76 4.8 4.7 4.73 ### ### 0.3
2004-Oct-20 Wed 4.77 ### 4.74 4.76 1,060,077 2,512,382 34.3 34.3 ###
2004-Oct-19 Tue 4.71 4.75 4.7 4.75 332,183 ### ### ### ###
2004-Oct-18 Mon ### 4.72 ### 4.71 73.8 73.8 ###
2004-Oct-15 Fri ### 4.72 ### ### 837,684 ### ### ### 0.0
2004-Oct-14 Thu 4.58 ### 4.58 ### 1,055,522 2,417,145 86.7 86.7 0.0
2004-Oct-13 Wed ### ### 4.56 4.57 ### ### ###
2004-Oct-12 Tue 4.73 4.73 4.58 ### 529,345 ### ### ### 0.0
2004-Oct-11 Mon 4.5 4.86 4.49 4.74 366,956 ### 95.0 95.0 0.3
2004-Oct-08 Fri 4.41 4.46 4.41 4.45 1,289,188 5,717,548 ### ### 0.3
2004-Oct-07 Thu 4.45 4.46 ### 4.4 1,206,241 ### ### ### 0.3
2004-Oct-06 Wed 4.41 4.46 4.41 4.45 ### ### 0.3
2004-Oct-05 Tue 4.4 4.43 4.4 4.4 70.1 70.1 0.3
2004-Oct-04 Mon 4.42 4.44 4.4 4.4 93,287 412,328 25.8 25.8 0.3
2004-Oct-01 Fri 4.4 4.45 4.4 4.4 70.8 70.8 0.3
2004-Sep-30 Thu 4.45 4.45 ### 4.41 259,255 576,842 ### ### ###
2004-Sep-29 Wed 4.43 4.44 ### 4.43 65.6 65.6 ###
2004-Sep-28 Tue ### 4.44 ### 4.43 324,878 721,229 ### ### ###
2004-Sep-27 Mon ### ### ### ### 127,287 0 ### ### 0.0
2004-Sep-24 Fri ### ### 4.29 ### 332,947 714,171 ### ### 0.0
2004-Sep-23 Thu ### ### ### ### 20.4 20.4 0.0
2004-Sep-22 Wed 4.4 4.41 ### 4.4 320,147 705,924 66.5 66.5 0.3
2004-Sep-21 Tue 4.23 4.42 4.23 4.4 ### ### 0.3
2004-Sep-20 Mon 4.21 4.28 4.21 4.23 75.0 75.0 0.3
2004-Sep-17 Fri ### ### 4.28 ### ### ### 0.0
2004-Sep-16 Thu ### ### ### ### 62.6 62.6 0.0
2004-Sep-15 Wed ### ### ### ### 342,444 0 24.8 24.8 0.0
2004-Sep-14 Tue 4.41 4.41 4.27 ### ### ### 0.0
2004-Sep-13 Mon 4.45 ### 4.41 4.41 580,153 ### ### ### ###
2004-Sep-10 Fri ### 4.45 ### 4.43 ### ### ###
2004-Sep-09 Thu 4.27 ### 4.26 ### 85.2 85.2 0.0
2004-Sep-08 Wed 4.28 ### 4.25 4.25 516,387 1,097,322 27.1 27.1 ###
2004-Sep-07 Tue 4.23 4.28 ### 4.28 ### ### 0.3
2004-Sep-06 Mon ### 4.21 ### ### 71.2 71.2 0.0
2004-Sep-03 Fri ### ### ### ### 86.2 86.2 0.0
2004-Sep-02 Thu ### ### ### ### 487,273 0 70.8 70.8 0.0
2004-Sep-01 Wed ### ### ### ### 92.0 92.0 0.0
2004-Aug-31 Tue ### ### ### ### ### ### 0.0
2004-Aug-30 Mon ### ### 4 ### 405,420 810,840 29.5 29.5 0.0
2004-Aug-27 Fri 4 ### 4 ### 346,179 692,358 ### ### 0.0
2004-Aug-26 Thu ### ### ### 4 ### ### 0.3
2004-Aug-25 Wed ### ### 3.86 3.86 190,420 ### ### ### 0.3
2004-Aug-24 Tue 3.85 3.89 3.77 3.89 78.3 78.3 0.3
2004-Aug-23 Mon 3.85 3.87 3.75 3.85 66.1 66.1 0.3
2004-Aug-20 Fri 3.88 3.89 3.82 3.85 285,328 ### 22.5 22.5 0.3
2004-Aug-19 Thu 3.85 3.89 3.84 3.89 76.8 76.8 0.3
2004-Aug-18 Wed 3.85 3.87 3.81 3.81 330,378 1,268,651 ### ### 0.3
2004-Aug-17 Tue 3.75 3.83 3.75 3.8 ### ### ###
2004-Aug-16 Mon ### 3.74 ### 3.74 ### ### 0.3
2004-Aug-13 Fri ### 3.7 ### ### 582,557 ### 11.9 11.9 0.0
2004-Aug-12 Thu ### 3.75 ### ### 361,521 677,851 ### ### 0.0
2004-Aug-11 Wed ### ### ### ### 265,424 0 27.5 27.5 0.0
2004-Aug-10 Tue ### ### ### ### ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 29.5 29.5 0.0
2004-Aug-06 Fri ### ### ### ### 29.7 29.7 0.0
2004-Aug-05 Thu ### 3.7 ### ### 69.9 69.9 0.0
2004-Aug-04 Wed ### 3.7 ### ### ### ### 0.0
2004-Aug-03 Tue 3.75 3.75 ### ### 545,073 ### ### ### 0.0
2004-Aug-02 Mon 3.7 3.72 3.7 3.7 68.4 68.4 0.3
2004-Jul-30 Fri 3.7 3.77 3.7 3.71 648,378 ### ### ### ###
2004-Jul-29 Thu ### 3.74 ### 3.7 479,573 ### ### ### 0.3
2004-Jul-28 Wed 3.82 3.83 ### ### ### ### 0.0
2004-Jul-27 Tue 3.8 3.89 3.79 3.84 590,853 2,268,875 ### ### 0.3
2004-Jul-26 Mon 3.75 3.88 3.7 3.8 505,052 1,914,147 84.9 84.9 ###
2004-Jul-23 Fri ### 3.73 ### 3.7 410,057 764,756 89.1 89.1 0.3
2004-Jul-22 Thu 3.57 3.7 3.57 ### 633,671 ### 77.1 77.1 0.0
2004-Jul-21 Wed 3.58 3.58 3.57 3.58 ### ### 0.3
2004-Jul-20 Tue 3.59 ### 3.57 3.58 460,745 822,429 ### ### 0.3
2004-Jul-19 Mon 3.55 3.59 3.55 3.59 ### ### ###
2004-Jul-16 Fri 3.59 3.59 3.55 3.58 112,954 403,245 ### ### 0.3
2004-Jul-15 Thu ### ### 3.54 ### 166,277 ### 74.7 74.7 0.0
2004-Jul-14 Wed 3.55 ### 3.51 ### 314,259 551,524 85.9 85.9 0.0
2004-Jul-13 Tue 3.46 3.55 3.43 3.55 91.3 91.3 ###
2004-Jul-12 Mon 3.53 3.54 3.46 3.46 73,644 257,754 ### ### 0.2
2004-Jul-09 Fri ### ### 3.52 3.53 ### ### 0.3
2004-Jul-08 Thu 3.5 ### 3.48 ### ### ### 0.0
2004-Jul-07 Wed 3.48 3.48 3.46 3.48 323,946 ### 65.2 65.2 0.2
2004-Jul-06 Tue 3.47 3.48 3.44 3.48 297,922 ### 67.1 67.1 0.2
2004-Jul-05 Mon 3.4 3.49 ### 3.46 83.2 83.2 0.2
2004-Jul-02 Fri 3.4 3.43 ### ### 26.4 26.4 0.0
2004-Jul-01 Thu ### 3.44 ### 3.44 85.1 85.1 0.2
2004-Jun-30 Wed ### ### ### ### 261,744 0 72.5 72.5 0.0
2004-Jun-29 Tue 3.27 ### 3.26 ### 494,479 ### 88.2 88.2 0.0
2004-Jun-28 Mon ### ### 3.26 3.27 15.3 15.3 ###
2004-Jun-25 Fri 3.49 3.49 ### ### ### ### 0.0
2004-Jun-24 Thu 3.49 3.5 3.45 3.48 597,446 2,076,124 31.8 31.8 0.2
2004-Jun-23 Wed ### 3.47 ### 3.42 344,428 597,582 ### ### 0.2
2004-Jun-22 Tue 3.44 3.44 ### ### 824,679 1,418,447 14.0 14.0 0.0
2004-Jun-21 Mon 3.49 3.49 3.44 3.44 ### ### 0.2
2004-Jun-18 Fri 3.55 3.55 3.46 3.46 12.0 12.0 0.2
2004-Jun-17 Thu 3.49 3.49 3.43 3.49 67.5 67.5 ###
2004-Jun-16 Wed 3.41 3.5 3.4 3.5 258,923 893,284 ### ### 0.3
2004-Jun-15 Tue 3.4 3.45 ### 3.41 79.9 79.9 ###
2004-Jun-14 Mon 3.43 3.43 ### 3.4 ### ### 0.2
2004-Jun-11 Fri 3.43 3.43 ### 3.4 ### ### 0.2
2004-Jun-10 Thu 3.45 3.45 3.4 3.4 ### ### 0.2
2004-Jun-09 Wed 3.44 3.45 3.43 3.45 547,252 1,882,546 ### ### ###
2004-Jun-08 Tue 3.4 3.43 3.4 3.43 80.4 80.4 0.2
2004-Jun-07 Mon ### 3.4 ### ### 74.2 74.2 0.0
2004-Jun-04 Fri ### ### ### ### 176,981 0 74.6 74.6 0.0
2004-Jun-03 Thu ### ### 3.28 ### ### ### 0.0
2004-Jun-02 Wed 3.27 ### 3.23 ### 474,154 765,758 76.2 76.2 0.0
2004-Jun-01 Tue 3.29 3.29 3.24 3.27 31.0 31.0 ###
2004-May-31 Mon ### ### 3.25 3.29 ### ### ###
2004-May-28 Fri ### ### 3.28 ### 162,578 266,627 ### ### 0.0
2004-May-27 Thu 3.23 ### 3.23 ### ### ### 0.0
2004-May-26 Wed 3.21 ### 3.21 3.29 666,857 ### 87.1 87.1 ###
2004-May-25 Tue 3.28 3.28 3.21 3.21 139,149 ### ### ### ###
2004-May-24 Mon 3.25 ### 3.24 ### 152,272 246,680 87.5 87.5 0.0
2004-May-21 Fri 3.27 3.29 3.24 3.27 170,386 ### 66.5 66.5 ###
2004-May-20 Thu 3.25 3.27 3.25 3.27 145,822 475,379 76.7 76.7 ###
2004-May-19 Wed ### ### 3.25 3.27 319,040 518,440 ### ### ###
2004-May-18 Tue ### ### 3.25 3.29 22.3 22.3 ###
2004-May-17 Mon ### ### 3.29 ### 313,287 515,357 26.3 26.3 0.0
2004-May-14 Fri 3.21 ### 3.21 ### ### ### 0.0
2004-May-13 Thu 3.2 3.23 ### 3.2 271,652 ### 75.5 75.5 0.2
2004-May-12 Wed 3.2 3.24 ### 3.2 ### ### 0.2
2004-May-11 Tue 3.25 3.29 3.2 3.2 354,154 1,149,229 21.5 21.5 0.2
2004-May-10 Mon ### ### ### 3.25 ### ### 0.2
2004-May-07 Fri ### ### ### ### 740,585 0 ### ### 0.0
2004-May-06 Thu ### ### ### ### 692,727 0 83.9 83.9 0.0
2004-May-05 Wed 3.25 ### 3.25 ### ### ### 0.0
2004-May-04 Tue 3.25 3.29 3.23 3.24 240,882 785,275 33.8 33.8 ###
2004-May-03 Mon ### 3.23 ### 3.2 ### ### 0.2
2004-Apr-30 Fri ### ### ### ### 914,982 0 ### ### 0.0
2004-Apr-29 Thu ### ### 3.27 ### 85.1 85.1 0.0
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-27 Tue ### ### ### ### 253,181 0 ### ### 0.0
2004-Apr-26 Mon 3.26 ### 3.25 ### 53,076 86,248 91.4 91.4 0.0
2004-Apr-23 Fri ### ### ### ### ### ### 0.0
2004-Apr-22 Thu ### ### ### ### 77.5 77.5 0.0
2004-Apr-21 Wed ### ### ### ### ### ### 0.0
2004-Apr-20 Tue ### ### ### ### 910,940 0 70.4 70.4 0.0
2004-Apr-19 Mon ### ### ### ### ### ### 0.0
2004-Apr-16 Fri 3.28 ### 3.26 ### 84.9 84.9 0.0
2004-Apr-15 Thu ### ### 3.26 3.28 27.7 27.7 0.2
2004-Apr-14 Wed ### ### ### ### ### ### 0.0
2004-Apr-13 Tue ### ### ### ### 83.6 83.6 0.0
2004-Apr-08 Thu ### ### ### ### 111,725 0 ### ### 0.0
2004-Apr-07 Wed ### ### 3.29 3.29 92,476 152,123 ### ### ###
2004-Apr-06 Tue ### ### ### ### 296,178 0 78.2 78.2 0.0
2004-Apr-05 Mon 3.26 ### 3.26 ### 457,840 746,279 ### ### 0.0
2004-Apr-02 Fri 3.2 3.25 3.2 3.25 341,385 ### 83.0 83.0 0.2
2004-Apr-01 Thu ### 3.2 ### 3.2 298,553 477,684 76.4 76.4 0.2
2004-Mar-31 Wed ### ### ### ### 26.2 26.2 0.0
2004-Mar-30 Tue ### 3.2 ### ### 603,429 965,486 ### ### 0.0
2004-Mar-29 Mon ### ### ### ### 34.3 34.3 0.0
2004-Mar-26 Fri 3.2 3.2 ### ### ### ### 0.0
2004-Mar-25 Thu ### 3.22 ### ### 27.4 27.4 0.0
2004-Mar-24 Wed 3.24 3.24 ### ### 752,145 1,218,474 ### ### 0.0
2004-Mar-23 Tue ### 3.2 ### 3.2 ### ### 0.2
2004-Mar-22 Mon 3.2 3.23 3.2 3.21 434,829 1,397,975 ### ### ###
2004-Mar-19 Fri 3.29 ### 3.28 3.29 1,015,273 1,665,047 68.6 68.6 ###
2004-Mar-18 Thu 3.25 3.28 3.25 3.27 672,187 ### 77.9 77.9 ###
2004-Mar-17 Wed 3.23 3.27 3.22 3.26 1,146,147 3,719,247 75.8 75.8 0.2
2004-Mar-16 Tue 3.2 3.25 ### 3.2 518,025 ### ### ### 0.2
2004-Mar-15 Mon 3.21 3.22 3.2 3.21 321,184 ### ### ### ###
2004-Mar-12 Fri 3.23 3.23 ### ### 291,756 471,185 ### ### 0.0
2004-Mar-11 Thu 3.2 3.23 ### 3.23 79.9 79.9 ###
2004-Mar-10 Wed 3.2 3.21 ### 3.2 508,225 ### ### ### 0.2
2004-Mar-09 Tue ### 3.2 ### ### 1,035,550 1,656,880 ### ### 0.0
2004-Mar-08 Mon ### ### ### ### 787,025 0 ### ### 0.0
2004-Mar-05 Fri ### 4.83 ### 4.82 768,640 ### ### ### 0.3
2004-Mar-04 Thu ### ### ### ### 426,888 0 75.7 75.7 0.0
2004-Mar-03 Wed ### ### ### ### 360,742 0 27.9 27.9 0.0
2004-Mar-02 Tue ### ### ### ### 1,300,228 0 72.9 72.9 0.0
2004-Mar-01 Mon ### ### ### ### 445,047 0 ### ### 0.0
2004-Feb-27 Fri ### ### ### ### 540,174 0 ### ### 0.0
2004-Feb-26 Thu 3.23 3.23 ### ### ### ### 0.0
2004-Feb-25 Wed ### ### 3.25 3.26 393,384 639,249 26.6 26.6 0.2
2004-Feb-24 Tue 3.22 ### 3.22 ### 87.8 87.8 0.0
2004-Feb-23 Mon 3.23 3.28 3.21 3.21 474,446 1,539,577 ### ### ###
2004-Feb-20 Fri ### ### 3.23 3.28 ### ### 0.2
2004-Feb-19 Thu ### ### 3.28 3.29 265,853 ### 26.4 26.4 ###
2004-Feb-18 Wed 3.29 ### 3.29 ### 584,222 961,045 ### ### 0.0
2004-Feb-17 Tue ### ### 3.29 3.29 29.4 29.4 ###
2004-Feb-16 Mon ### ### ### ### 28.4 28.4 0.0
2004-Feb-13 Fri ### ### 3.28 ### 147,421 241,770 ### ### 0.0
2004-Feb-12 Thu ### ### ### ### 284,124 0 ### ### 0.0
2004-Feb-11 Wed ### ### ### ### ### ### 0.0
2004-Feb-10 Tue 3.26 ### 3.26 ### 83.4 83.4 0.0
2004-Feb-09 Mon 3.28 ### 3.24 3.24 237,882 ### ### ### ###
2004-Feb-06 Fri 3.21 3.28 3.21 3.27 ### ### ###
2004-Feb-05 Thu ### ### ### 3.2 893,227 0 ### ### 0.2
2004-Feb-04 Wed 3.42 3.43 ### ### ### ### 0.0
2004-Feb-03 Tue 3.41 3.45 3.41 3.44 634,453 2,176,173 ### ### 0.2
2004-Feb-02 Mon 3.4 3.42 3.4 3.41 74.4 74.4 ###
2004-Jan-30 Fri ### 3.41 ### 3.4 405,148 690,777 84.0 84.0 0.2
2004-Jan-29 Thu ### ### ### ### ### ### 0.0
2004-Jan-28 Wed ### 3.42 ### 3.4 82.9 82.9 0.2
2004-Jan-27 Tue ### ### ### ### ### ### 0.0
2004-Jan-23 Fri ### 3.4 ### ### 900,083 1,530,141 ### ### 0.0
2004-Jan-22 Thu 3.29 3.4 3.29 3.4 ### ### 0.2
2004-Jan-21 Wed 3.25 ### 3.23 3.29 974,728 1,574,185 ### ### ###
2004-Jan-20 Tue 3.25 3.29 3.2 3.22 685,848 2,225,576 ### ### 0.2
2004-Jan-19 Mon ### ### ### 3.21 ### ### ###
2004-Jan-16 Fri ### ### ### ### 79.4 79.4 0.0
2004-Jan-15 Thu ### ### ### ### 381,951 0 84.8 84.8 0.0
2004-Jan-14 Wed ### ### ### 3 364,855 0 ### ### 0.2
2004-Jan-13 Tue ### 3 ### ### 628,642 ### ### ### 0.0
2004-Jan-12 Mon 2.86 ### 2.86 2.89 ### ### ###
2004-Jan-09 Fri 2.87 ### 2.86 2.86 264,083 ### ### ### 0.2
2004-Jan-08 Thu 2.87 ### 2.85 2.86 ### ### 0.2
2004-Jan-07 Wed ### ### 2.86 2.86 603,846 ### ### ### 0.2
2004-Jan-06 Tue ### ### ### ### 561,373 0 78.6 78.6 0.0
2004-Jan-05 Mon 2.87 ### 2.86 ### 193,825 ### ### ### 0.0
2004-Jan-02 Fri 2.86 2.86 2.85 2.86 ### ### 0.2
2003-Dec-31 Wed 2.86 2.87 2.85 2.85 ### ### ###
2003-Dec-30 Tue 2.88 2.88 2.85 2.85 192,480 551,455 18.0 18.0 ###
2003-Dec-29 Mon 2.89 ### 2.89 2.89 81,158 117,273 ### ### ###
2003-Dec-24 Wed ### ### 2.85 2.85 77,481 ### ### ### ###
2003-Dec-23 Tue 2.84 ### 2.83 ### ### ### 0.0
2003-Dec-22 Mon 2.86 2.86 2.81 2.84 26.4 26.4 0.2
2003-Dec-19 Fri 2.88 ### 2.85 2.86 261,081 372,040 ### ### 0.2
2003-Dec-18 Thu ### ### 2.87 2.87 ### ### ###
2003-Dec-17 Wed 2.85 ### 2.85 ### ### ### 0.0
2003-Dec-16 Tue 2.86 2.86 2.79 2.85 35.2 35.2 ###
2003-Dec-15 Mon 2.86 2.87 2.8 2.85 436,556 ### ### ### ###
2003-Dec-12 Fri 2.85 2.86 2.83 2.83 ### ### 0.2
2003-Dec-11 Thu 2.85 2.87 2.81 2.82 409,589 ### ### ### ###
2003-Dec-10 Wed 2.75 2.84 2.75 2.79 312,549 873,574 ### ### ###
2003-Dec-09 Tue 2.85 2.85 2.75 2.75 731,453 ### ### ### ###
2003-Dec-08 Mon ### ### 2.84 2.84 556,851 790,728 14.9 14.9 0.2
2003-Dec-05 Fri 2.88 ### 2.86 ### 76.0 76.0 0.0
2003-Dec-04 Thu 2.89 ### 2.87 2.89 418,424 ### 71.5 71.5 ###
2003-Dec-03 Wed ### ### 2.88 2.89 428,253 616,684 ### ### ###
2003-Dec-02 Tue 2.88 ### 2.88 ### ### ### 0.0
2003-Dec-01 Mon 2.88 2.89 2.86 2.88 264,456 ### ### ### 0.2
2003-Nov-28 Fri 2.84 2.88 2.82 2.86 73.5 73.5 0.2
2003-Nov-27 Thu 2.74 2.84 2.73 2.75 69.2 69.2 ###
2003-Nov-26 Wed 2.74 2.76 2.72 2.74 156,377 428,472 ### ### 0.2
2003-Nov-25 Tue 2.7 2.72 ### 2.72 ### ### 0.2
2003-Nov-24 Mon 2.7 2.72 ### ### ### ### 0.0
2003-Nov-21 Fri 2.75 2.78 ### 2.7 ### ### 0.2
2003-Nov-20 Thu 2.83 2.85 2.78 2.78 ### ### 0.2
2003-Nov-19 Wed 2.86 2.88 2.81 2.82 352,845 1,003,844 22.2 22.2 ###
2003-Nov-18 Tue 2.84 2.88 2.76 2.88 87.6 87.6 0.2
2003-Nov-17 Mon 2.88 2.88 2.85 2.86 191,354 548,229 38.2 38.2 0.2
2003-Nov-14 Fri 2.85 ### 2.85 2.88 78.0 78.0 0.2
2003-Nov-13 Thu 2.78 2.85 2.78 2.83 437,373 ### 82.7 82.7 0.2
2003-Nov-12 Wed 2.76 2.78 2.75 2.76 324,156 ### 74.7 74.7 0.2
2003-Nov-11 Tue 2.76 2.77 2.75 2.75 520,452 1,436,447 ### ### ###
2003-Nov-10 Mon 2.77 2.78 2.74 2.75 346,044 955,081 ### ### ###
2003-Nov-07 Fri 2.7 2.78 2.7 2.78 90.0 90.0 0.2
2003-Nov-06 Thu ### ### ### ### ### ### 0.0
2003-Nov-05 Wed 2.7 2.71 2.56 ### ### ### 0.0
2003-Nov-04 Tue 2.73 2.74 2.71 2.72 248,177 676,282 ### ### 0.2
2003-Nov-03 Mon ### 2.73 ### 2.71 659,422 ### 84.9 84.9 ###
2003-Oct-31 Fri ### 2.7 ### 2.7 661,629 ### 88.1 88.1 0.2
2003-Oct-30 Thu 2.57 ### 2.57 ### 122,849 ### ### ### 0.0
2003-Oct-29 Wed 2.58 ### 2.56 2.56 ### ### 0.2
2003-Oct-28 Tue ### ### 2.58 2.58 ### ### 0.2
2003-Oct-27 Mon 2.58 ### 2.57 2.57 252,651 324,656 40.9 40.9 ###
2003-Oct-24 Fri 2.58 ### 2.56 2.56 34.1 34.1 0.2
2003-Oct-23 Thu ### ### 2.58 2.58 ### ### 0.2
2003-Oct-22 Wed ### ### ### ### 81.7 81.7 0.0
2003-Oct-21 Tue 2.57 ### 2.56 2.59 233,822 ### ### ### 0.2
2003-Oct-20 Mon 2.55 ### 2.54 2.54 32.4 32.4 ###
2003-Oct-17 Fri 2.56 2.57 2.54 2.55 291,626 ### ### ### 0.2
2003-Oct-16 Thu ### ### 2.56 2.56 283,143 362,423 ### ### 0.2
2003-Oct-15 Wed ### ### ### ### ### ### 0.0
2003-Oct-14 Tue ### 2.7 ### ### 31.1 31.1 0.0
2003-Oct-13 Mon 2.7 2.71 ### ### 512,853 ### ### ### 0.0
2003-Oct-10 Fri ### ### ### ### ### ### 0.0
2003-Oct-09 Thu 2.59 ### 2.59 ### ### ### 0.0
2003-Oct-08 Wed 2.54 ### 2.53 2.59 ### ### 0.2
2003-Oct-07 Tue 2.54 2.57 2.53 2.54 441,924 ### ### ### ###
2003-Oct-06 Mon 2.55 2.56 2.54 2.54 ### ### ###
2003-Oct-03 Fri 2.56 2.56 2.54 2.55 326,487 832,541 ### ### 0.2
2003-Oct-02 Thu ### ### 2.55 2.58 887,982 1,132,177 ### ### 0.2
2003-Oct-01 Wed ### ### 2.56 2.58 ### ### 0.2
2003-Sep-30 Tue 2.59 ### 2.54 ### 81.9 81.9 0.0
2003-Sep-29 Mon 2.57 ### 2.55 2.59 270,128 ### 76.4 76.4 0.2
2003-Sep-26 Fri 2.56 2.58 2.55 2.56 ### ### 0.2
2003-Sep-25 Thu ### ### 2.52 2.59 ### ### 0.2
2003-Sep-24 Wed ### ### ### ### 64.9 64.9 0.0
2003-Sep-23 Tue ### ### ### ### 34.4 34.4 0.0
2003-Sep-22 Mon 2.78 2.78 ### ### ### ### 0.0
2003-Sep-19 Fri 2.7 2.75 ### 2.75 ### ### ###
2003-Sep-18 Thu ### 2.7 ### ### 73.8 73.8 0.0
2003-Sep-17 Wed ### 2.7 ### ### 24.8 24.8 0.0
2003-Sep-16 Tue ### ### ### ### ### ### 0.0
2003-Sep-15 Mon ### ### ### ### 766,089 0 84.3 84.3 0.0
2003-Sep-12 Fri ### ### ### ### ### ### 0.0
2003-Sep-11 Thu ### ### ### ### 347,054 0 ### ### 0.0
2003-Sep-10 Wed ### ### ### ### 316,477 0 77.4 77.4 0.0
2003-Sep-09 Tue ### ### ### ### 251,644 0 25.6 25.6 0.0
2003-Sep-08 Mon ### ### ### ### ### ### 0.0
2003-Sep-05 Fri ### ### ### ### 1,112,140 0 ### ### 0.0
2003-Sep-04 Thu 2.56 ### 2.55 ### 1,012,948 ### 77.2 77.2 0.0
2003-Sep-03 Wed 2.54 2.56 2.52 2.55 990,324 2,515,422 ### ### 0.2
2003-Sep-02 Tue 2.53 2.55 2.5 2.52 ### ### ###
2003-Sep-01 Mon 2.5 2.52 2.49 2.52 711,975 ### 73.2 73.2 ###
2003-Aug-29 Fri 2.45 2.51 2.44 2.48 1,626,853 ### 74.7 74.7 0.2
2003-Aug-28 Thu 2.45 2.46 2.4 2.44 ### ### 0.2
2003-Aug-27 Wed 2.41 2.46 2.41 2.42 336,577 ### 68.9 68.9 0.2
2003-Aug-26 Tue 2.42 2.44 2.4 2.4 31.7 31.7 ###
2003-Aug-25 Mon 2.46 2.46 2.41 2.41 16.0 16.0 0.2
2003-Aug-22 Fri 2.47 2.48 2.46 2.47 69.1 69.1 ###
2003-Aug-21 Thu 2.51 2.51 2.46 2.47 ### ### ###
2003-Aug-20 Wed 2.45 2.5 2.45 2.48 535,228 1,324,689 ### ### 0.2
2003-Aug-19 Tue 2.45 2.45 2.44 2.45 403,446 986,425 70.4 70.4 0.2
2003-Aug-18 Mon 2.43 2.45 2.43 2.44 284,279 693,640 68.6 68.6 0.2
2003-Aug-15 Fri 2.45 2.45 2.42 2.42 286,857 ### 20.7 20.7 0.2
2003-Aug-14 Thu 2.45 2.47 2.43 2.44 462,756 1,133,752 30.7 30.7 0.2
2003-Aug-13 Wed 2.53 2.53 2.43 2.43 6.8 6.8 ###
2003-Aug-12 Tue 2.59 ### 2.52 2.53 298,884 ### ### ### ###
2003-Aug-11 Mon 2.56 ### 2.56 2.58 607,371 ### ### ### 0.2
2003-Aug-08 Fri 2.45 2.55 2.45 2.55 360,875 902,187 89.8 89.8 0.2
2003-Aug-07 Thu 2.49 2.49 2.43 2.45 ### ### 0.2
2003-Aug-06 Wed 2.47 2.5 2.45 2.46 258,345 ### ### ### 0.2
2003-Aug-05 Tue 2.46 2.49 2.46 2.48 ### ### 0.2
2003-Aug-04 Mon 2.45 2.49 2.45 2.46 ### ### 0.2
2003-Aug-01 Fri 2.42 2.49 2.41 2.45 75.9 75.9 0.2
2003-Jul-31 Thu 2.43 2.43 2.41 2.42 25.0 25.0 0.2
2003-Jul-30 Wed 2.4 2.44 2.4 2.42 74.8 74.8 0.2
2003-Jul-29 Tue ### 2.4 ### 2.4 75.3 75.3 ###
2003-Jul-28 Mon ### 2.4 ### ### 177,080 ### 26.0 26.0 0.0
2003-Jul-25 Fri ### ### ### ### ### ### 0.0
2003-Jul-24 Thu ### ### ### ### 324,670 0 18.7 18.7 0.0
2003-Jul-23 Wed 2.41 2.43 ### ### 252,784 ### ### ### 0.0
2003-Jul-22 Tue 2.42 2.43 2.4 2.41 35.4 35.4 0.2
2003-Jul-21 Mon 2.41 2.44 2.4 2.43 78.1 78.1 ###
2003-Jul-18 Fri ### 2.4 ### ### ### ### 0.0
2003-Jul-17 Thu 2.41 2.43 ### 2.4 649,583 789,243 29.7 29.7 ###
2003-Jul-16 Wed ### 2.4 ### 2.4 1,678,054 ### 81.0 81.0 ###
2003-Jul-15 Tue ### ### ### ### ### ### 0.0
2003-Jul-14 Mon 2.27 ### 2.27 ### 363,188 ### 86.8 86.8 0.0
2003-Jul-11 Fri 2.24 2.26 2.22 2.26 386,189 ### 74.7 74.7 ###
2003-Jul-10 Thu 2.24 2.25 2.22 2.24 68.8 68.8 ###
2003-Jul-09 Wed 2.26 2.26 2.23 2.23 1,041,341 ### ### ### ###
2003-Jul-08 Tue 2.24 2.27 2.23 2.26 1,113,281 2,504,882 79.4 79.4 ###
2003-Jul-07 Mon ### 2.22 ### ### ### ### 0.0
2003-Jul-04 Fri 2.2 2.2 ### ### 1,965,373 ### 13.2 13.2 0.0
2003-Jul-03 Thu 2.2 2.22 ### ### ### ### 0.0
2003-Jul-02 Wed 2.22 2.22 ### 2.2 ### ### 0.2
2003-Jul-01 Tue 2.24 2.26 2.22 2.23 457,054 ### ### ### ###
2003-Jun-30 Mon 2.26 2.26 2.22 2.26 377,452 ### ### ### ###
2003-Jun-27 Fri ### ### 2.26 2.27 ### ### 0.2
2003-Jun-26 Thu ### ### 2.26 2.26 21.1 21.1 ###
2003-Jun-25 Wed 2.29 ### 2.29 ### 150,748 ### ### ### 0.0
2003-Jun-24 Tue ### ### 2.29 2.29 188,285 215,586 ### ### ###
2003-Jun-23 Mon ### ### ### ### 423,085 0 75.5 75.5 0.0
2003-Jun-20 Fri ### ### ### ### 24.7 24.7 0.0
2003-Jun-19 Thu ### ### ### ### ### ### 0.0
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue ### ### ### ### ### ### 0.0
2003-Jun-16 Mon ### ### ### ### 359,948 0 64.8 64.8 0.0
2003-Jun-13 Fri ### ### ### ### ### ### 0.0
2003-Jun-12 Thu ### ### ### ### 253,943 0 ### ### 0.0
2003-Jun-11 Wed 2.29 ### 2.28 ### 520,424 593,283 ### ### 0.0
2003-Jun-10 Tue ### ### 2.26 2.27 ### ### 0.2
2003-Jun-06 Fri ### ### ### ### 75.5 75.5 0.0
2003-Jun-05 Thu ### ### 2.25 ### 297,154 ### 77.6 77.6 0.0
2003-Jun-04 Wed 2.23 ### 2.23 2.29 512,275 571,186 89.6 89.6 ###
2003-Jun-03 Tue ### ### ### 2.23 1,570,927 0 10.6 10.6 ###
2003-Jun-02 Mon ### ### ### ### 454,954 0 ### ### 0.0
2003-May-30 Fri 2.4 2.41 ### ### 621,927 749,422 28.3 28.3 0.0
2003-May-29 Thu 2.44 2.44 ### 2.4 224,277 ### 18.8 18.8 ###
2003-May-28 Wed 2.45 2.45 ### 2.44 ### ### 0.2
2003-May-27 Tue 2.42 2.45 2.4 2.45 2,572,151 ### ### ### 0.2
2003-May-26 Mon ### 2.43 ### 2.43 229,985 ### 84.3 84.3 ###
2003-May-23 Fri ### 2.43 ### 2.42 ### ### 0.2
2003-May-22 Thu 2.42 2.43 ### ### ### ### 0.0
2003-May-21 Wed 2.44 2.45 2.41 2.42 138,642 ### 23.9 23.9 0.2
2003-May-20 Tue 2.44 2.44 2.41 2.41 105,520 255,885 22.2 22.2 0.2
2003-May-19 Mon 2.4 2.44 ### 2.44 102,984 125,640 ### ### 0.2
2003-May-16 Fri ### 2.42 ### 2.4 73.7 73.7 ###
2003-May-15 Thu ### 2.43 ### ### 179,775 218,426 31.8 31.8 0.0
2003-May-14 Wed 2.48 2.48 ### ### 335,882 ### 5.7 5.7 0.0
2003-May-13 Tue 2.49 2.49 2.47 2.48 182,980 ### 27.2 27.2 0.2
2003-May-12 Mon 2.47 2.5 2.47 2.49 ### ### 0.2
2003-May-09 Fri 2.44 2.48 2.44 2.45 259,640 ### 70.2 70.2 0.2
2003-May-08 Thu 2.45 2.46 2.44 2.44 225,523 ### 30.8 30.8 0.2
2003-May-07 Wed 2.45 2.48 2.43 2.45 668,520 ### 70.6 70.6 0.2
2003-May-06 Tue ### 2.45 ### 2.45 288,157 ### ### ### 0.2
2003-May-05 Mon ### ### ### ### 73.7 73.7 0.0
2003-May-02 Fri ### ### ### ### 108,184 0 24.4 24.4 0.0
2003-May-01 Thu ### ### ### ### 132,522 0 ### ### 0.0
2003-Apr-30 Wed 2.41 2.45 ### ### 159,528 195,421 ### ### 0.0
2003-Apr-29 Tue 2.42 2.44 2.4 2.4 268,578 649,958 25.4 25.4 ###
2003-Apr-28 Mon 2.42 2.42 ### 2.41 ### ### 0.2
2003-Apr-24 Thu 2.41 2.44 2.4 2.41 ### ### 0.2


     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 2024-03-29 05:48:37 thru 2024-03-29 05:48:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000