Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 26-Apr-27 05:58:58 AM AEST

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

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

(COF) CENTURIA OFFICE REIT Daily Prices Page 8...

     Prev Section TOC    Company Info for COF    Limits Next Section


Company Details for (COF) CENTURIA OFFICE REIT

Listing Code COF
Listing Name CENTURIA OFFICE REIT
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name COFFEY INTERNATIONAL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000COF9


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

COF 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 ### 20 0.0
MAX ### 29,810,873 99.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for COF    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 (COF) CENTURIA OFFICE REIT
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Oct-04 Tue 3.54 3.55 3.5 3.55 ### ### ###
2005-Oct-03 Mon 3.47 3.55 3.4 3.55 ### ### ###
2005-Sep-30 Fri 3.53 3.55 3.44 3.47 18.0 18.0 0.2
2005-Sep-29 Thu 3.5 ### 3.5 3.54 83,543 ### ### ### 0.3
2005-Sep-28 Wed ### ### ### 3.45 3.5 3.5 ###
2005-Sep-27 Tue ### 3.7 3.58 3.7 44,270 161,142 91.1 91.1 0.3
2005-Sep-26 Mon 3.53 ### 3.53 3.55 ### ### ###
2005-Sep-23 Fri 3.43 3.51 3.41 3.51 45,386 ### ### ### ###
2005-Sep-22 Thu 3.45 3.45 ### 3.4 ### ### 0.2
2005-Sep-21 Wed 3.25 3.4 3.25 ### 91.4 91.4 0.0
2005-Sep-20 Tue ### ### 3.25 3.26 113,521 184,471 ### ### 0.2
2005-Sep-19 Mon 3.42 3.42 ### ### 16.7 16.7 0.0
2005-Sep-16 Fri 3.5 3.5 3.4 3.42 29,447 ### 14.0 14.0 0.2
2005-Sep-15 Thu 3.5 3.52 3.42 3.47 21.3 21.3 0.2
2005-Sep-14 Wed 3.48 ### 3.48 3.5 107,955 187,841 71.5 71.5 0.3
2005-Sep-13 Tue 3.44 3.51 3.4 3.49 81.1 81.1 ###
2005-Sep-12 Mon ### 3.44 ### ### 69.1 69.1 0.0
2005-Sep-09 Fri ### 3.43 ### ### ### ### 0.0
2005-Sep-08 Thu 3.29 ### 3.28 ### 29,059 47,656 ### ### 0.0
2005-Sep-07 Wed 3.29 3.29 3.26 3.26 21.6 21.6 0.2
2005-Sep-06 Tue 3.25 3.25 3.23 3.25 ### ### 0.2
2005-Sep-05 Mon 3.28 3.29 3.21 3.25 53,850 ### 28.8 28.8 0.2
2005-Sep-02 Fri ### ### 3.29 ### 50,252 ### 68.9 68.9 0.0
2005-Sep-01 Thu 3.25 ### 3.23 3.29 34,720 56,072 ### ### ###
2005-Aug-31 Wed ### ### 3.25 3.25 ### ### 0.2
2005-Aug-30 Tue 3.22 ### 3.22 ### 5,055 ### 88.7 88.7 0.0
2005-Aug-29 Mon ### ### 3.2 3.2 75,772 ### ### ### 0.2
2005-Aug-26 Fri 3.25 ### 3.25 ### 44,380 ### 86.6 86.6 0.0
2005-Aug-25 Thu 3.25 3.25 3.2 3.25 134,852 ### ### ### 0.2
2005-Aug-24 Wed ### ### 3.23 3.23 ### ### ###
2005-Aug-23 Tue ### 3.45 ### ### 111,849 ### 22.4 22.4 0.0
2005-Aug-22 Mon ### ### ### ### ### ### 0.0
2005-Aug-19 Fri ### ### ### ### 4,585 0 18.6 18.6 0.0
2005-Aug-18 Thu ### ### ### ### 58,175 0 30.9 30.9 0.0
2005-Aug-17 Wed ### ### ### ### 14,780 0 32.7 32.7 0.0
2005-Aug-16 Tue ### ### ### ### 21,857 0 ### ### 0.0
2005-Aug-15 Mon ### ### 2.87 ### 59,475 85,346 83.7 83.7 0.0
2005-Aug-12 Fri ### ### 3 3 ### ### 0.2
2005-Aug-11 Thu ### ### ### ### 22.1 22.1 0.0
2005-Aug-10 Wed ### ### ### ### 87.3 87.3 0.0
2005-Aug-09 Tue ### ### ### ### 23,980 0 ### ### 0.0
2005-Aug-08 Mon ### ### ### ### 16.5 16.5 0.0
2005-Aug-05 Fri ### ### ### ### 25,527 0 ### ### 0.0
2005-Aug-04 Thu ### ### 3 ### ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 36,120 0 7.4 7.4 0.0
2005-Aug-02 Tue ### ### ### ### 27.1 27.1 0.0
2005-Aug-01 Mon ### ### ### ### 57,159 0 ### ### 0.0
2005-Jul-29 Fri ### ### ### ### 76.4 76.4 0.0
2005-Jul-28 Thu ### ### ### ### ### ### 0.0
2005-Jul-27 Wed ### ### 2.89 ### 66,550 ### ### ### 0.0
2005-Jul-26 Tue 2.8 3 2.8 3 132,055 382,959 96.9 96.9 0.2
2005-Jul-25 Mon 2.74 2.77 2.72 2.77 45,250 ### ### ### 0.2
2005-Jul-22 Fri 2.72 2.74 ### 2.74 70.6 70.6 0.2
2005-Jul-21 Thu ### 2.72 ### 2.72 99,921 ### 78.9 78.9 0.2
2005-Jul-20 Wed 2.56 ### 2.51 ### ### ### 0.0
2005-Jul-19 Tue 2.55 2.55 2.51 2.55 75,284 ### ### ### 0.2
2005-Jul-18 Mon 2.58 ### 2.52 2.52 57,080 71,920 12.9 12.9 ###
2005-Jul-15 Fri ### ### 2.58 ### 31.4 31.4 0.0
2005-Jul-14 Thu 2.55 2.58 2.5 2.58 ### ### 0.2
2005-Jul-13 Wed 2.52 2.54 2.51 2.53 ### ### ###
2005-Jul-12 Tue 2.56 2.56 2.52 2.56 91,289 231,874 71.8 71.8 0.2
2005-Jul-11 Mon 2.56 ### 2.55 2.56 32,720 ### ### ### 0.2
2005-Jul-08 Fri 2.52 2.56 2.51 2.55 ### ### 0.2
2005-Jul-07 Thu ### ### 2.52 2.55 42,086 53,028 ### ### 0.2
2005-Jul-06 Wed 2.59 ### 2.58 ### 60,584 78,153 74.1 74.1 0.0
2005-Jul-05 Tue 2.58 2.58 2.5 2.58 68.3 68.3 0.2
2005-Jul-04 Mon ### ### 2.59 2.59 22.8 22.8 0.2
2005-Jul-01 Fri 2.7 2.7 ### ### 27,354 36,927 ### ### 0.0
2005-Jun-30 Thu 2.72 2.72 ### ### 21,750 29,580 ### ### 0.0
2005-Jun-29 Wed 2.7 2.72 ### 2.71 29,488 ### 75.0 75.0 ###
2005-Jun-28 Tue ### 2.71 ### 2.7 28,550 38,685 ### ### 0.2
2005-Jun-27 Mon ### 2.7 ### ### 82.2 82.2 0.0
2005-Jun-24 Fri 2.7 2.71 ### 2.7 ### ### 0.2
2005-Jun-23 Thu ### 2.75 ### 2.75 82,177 ### ### ### ###
2005-Jun-22 Wed 2.54 2.59 2.45 2.59 ### ### 0.2
2005-Jun-21 Tue ### ### 2.54 2.54 19.2 19.2 ###
2005-Jun-20 Mon ### ### 2.56 ### ### ### 0.0
2005-Jun-17 Fri ### ### 2.59 ### ### ### 0.0
2005-Jun-16 Thu ### 2.41 ### 2.4 43,625 ### ### ### ###
2005-Jun-15 Wed ### ### ### ### 35,072 0 72.9 72.9 0.0
2005-Jun-14 Tue ### ### ### ### ### ### 0.0
2005-Jun-10 Fri ### 2.4 ### ### 27,158 32,589 ### ### 0.0
2005-Jun-09 Thu ### ### ### ### 32.4 32.4 0.0
2005-Jun-08 Wed 2.44 2.44 2.26 ### ### ### 0.0
2005-Jun-07 Tue 2.44 2.5 2.44 2.44 71.5 71.5 0.2
2005-Jun-06 Mon ### 2.44 ### 2.44 ### ### 0.2
2005-Jun-03 Fri 2.2 ### 2.2 ### ### ### 0.0
2005-Jun-02 Thu ### 2.2 ### 2.2 87.0 87.0 0.2
2005-Jun-01 Wed ### ### ### ### 70.8 70.8 0.0
2005-May-31 Tue ### ### ### ### ### ### 0.0
2005-May-30 Mon ### ### ### ### 83,349 0 25.4 25.4 0.0
2005-May-27 Fri ### ### ### ### 31,173 0 ### ### 0.0
2005-May-26 Thu ### ### ### ### 21,775 0 23.1 23.1 0.0
2005-May-25 Wed ### ### ### ### 39,728 0 14.9 14.9 0.0
2005-May-24 Tue ### ### 2 ### 61,347 61,347 65.5 65.5 0.0
2005-May-23 Mon ### ### ### ### ### ### 0.0
2005-May-20 Fri ### ### ### ### 86.6 86.6 0.0
2005-May-19 Thu ### ### ### ### 19,027 0 65.7 65.7 0.0
2005-May-18 Wed ### ### ### ### ### ### 0.0
2005-May-17 Tue ### ### ### ### 96,976 0 ### ### 0.0
2005-May-16 Mon ### ### ### ### ### ### 0.0
2005-May-13 Fri ### ### ### ### 25.4 25.4 0.0
2005-May-12 Thu ### ### ### ### ### ### 0.0
2005-May-11 Wed ### ### ### ### 19,558 0 21.9 21.9 0.0
2005-May-10 Tue ### ### ### ### ### ### 0.0
2005-May-09 Mon ### ### ### ### 31,124 0 85.3 85.3 0.0
2005-May-06 Fri ### ### ### ### 14,726 0 87.3 87.3 0.0
2005-May-05 Thu ### ### ### ### ### ### 0.0
2005-May-04 Wed ### ### ### ### ### ### 0.0
2005-May-03 Tue ### ### ### ### 14,629 0 ### ### 0.0
2005-May-02 Mon 2.2 2.2 ### ### ### ### 0.0
2005-Apr-29 Fri ### 2.22 ### 2.2 84.6 84.6 0.2
2005-Apr-28 Thu ### 2.23 ### 2.23 37,943 ### 95.3 95.3 ###
2005-Apr-27 Wed ### ### ### ### 72.5 72.5 0.0
2005-Apr-26 Tue ### ### ### ### 18,376 0 ### ### 0.0
2005-Apr-22 Fri 2.2 2.2 ### ### 19,174 ### ### ### 0.0
2005-Apr-21 Thu 2.2 2.2 ### 2.2 ### ### 0.2
2005-Apr-20 Wed ### 2.23 ### 2.2 58,540 65,272 83.9 83.9 0.2
2005-Apr-19 Tue ### ### ### ### 281,287 0 ### ### 0.0
2005-Apr-18 Mon ### ### 1.85 ### ### ### 0.0
2005-Apr-15 Fri ### ### ### ### ### ### 0.0
2005-Apr-14 Thu 2.2 2.2 ### ### 19,854 ### 11.4 11.4 0.0
2005-Apr-13 Wed 2.2 2.2 ### 2.2 99,358 ### ### ### 0.2
2005-Apr-12 Tue 2.22 2.22 ### 2.2 42,620 ### 25.6 25.6 0.2
2005-Apr-11 Mon ### 2.22 ### ### 7,157 7,944 77.6 77.6 0.0
2005-Apr-08 Fri 2.23 2.23 ### ### 81,189 90,525 11.2 11.2 0.0
2005-Apr-07 Thu 2.21 2.22 2.21 2.21 ### ### 0.2
2005-Apr-06 Wed 2.21 2.21 2.2 2.21 ### ### 0.2
2005-Apr-05 Tue ### 2.22 ### 2.2 ### ### 0.2
2005-Apr-04 Mon 2.24 2.24 ### ### 59,285 ### ### ### 0.0
2005-Apr-01 Fri 2.2 2.25 2.2 2.25 83.8 83.8 ###
2005-Mar-31 Thu ### 2.25 ### 2.2 70.9 70.9 0.2
2005-Mar-30 Wed ### 2.2 ### ### ### ### 0.0
2005-Mar-29 Tue 2.24 2.25 ### ### 18.3 18.3 0.0
2005-Mar-24 Thu 2.22 2.25 ### 2.25 ### ### ###
2005-Mar-23 Wed 2.25 2.25 2.22 2.25 70,150 156,785 ### ### ###
2005-Mar-22 Tue 2.23 2.29 2.23 2.25 28,355 64,082 81.7 81.7 ###
2005-Mar-21 Mon 2.29 2.29 2.23 2.23 13.7 13.7 ###
2005-Mar-18 Fri ### ### 2.25 2.29 60,022 67,524 ### ### ###
2005-Mar-17 Thu ### ### 2.24 ### ### ### 0.0
2005-Mar-16 Wed 2.21 ### ### ### ### ### 0.0
2005-Mar-15 Tue ### 2.23 ### ### 95.0 95.0 0.0
2005-Mar-14 Mon ### ### ### ### 66,155 0 ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 130,259 0 ### ### 0.0
2005-Mar-10 Thu ### ### ### ### ### ### 0.0
2005-Mar-09 Wed ### 2.2 ### ### 23.0 23.0 0.0
2005-Mar-08 Tue 2.2 2.2 ### ### 92,884 102,172 25.4 25.4 0.0
2005-Mar-07 Mon ### ### ### ### 21.9 21.9 0.0
2005-Mar-04 Fri ### 2.2 ### ### 146,686 161,354 30.0 30.0 0.0
2005-Mar-03 Thu ### 2.21 ### ### ### ### 0.0
2005-Mar-02 Wed 2.24 ### ### ### 14.0 14.0 0.0
2005-Mar-01 Tue 2.2 2.25 2.2 2.25 34,754 77,327 87.9 87.9 ###
2005-Feb-28 Mon ### ### ### ### 4.7 4.7 0.0
2005-Feb-25 Fri ### ### ### 2.25 93.4 93.4 ###
2005-Feb-24 Thu 2.29 2.29 ### ### 7.5 7.5 0.0
2005-Feb-23 Wed 2.47 2.47 2.2 ### ### ### 0.0
2005-Feb-22 Tue 2.46 2.59 2.41 2.45 38.7 38.7 0.2
2005-Feb-21 Mon 2.5 2.5 2.45 2.45 45,125 111,684 19.9 19.9 0.2
2005-Feb-18 Fri 2.5 2.5 2.47 2.5 ### ### 0.2
2005-Feb-17 Thu 2.5 2.5 2.47 2.5 71.3 71.3 0.2
2005-Feb-16 Wed 2.52 2.52 2.44 2.5 28,920 71,721 ### ### 0.2
2005-Feb-15 Tue 2.5 2.5 2.48 2.5 39,771 99,029 73.7 73.7 0.2
2005-Feb-14 Mon 2.4 2.5 2.4 2.46 ### ### 0.2
2005-Feb-11 Fri 2.46 2.46 ### 2.43 155,281 ### 19.4 19.4 ###
2005-Feb-10 Thu 2.57 2.57 2.46 2.46 117,280 294,959 6.3 6.3 0.2
2005-Feb-09 Wed 2.58 2.59 2.55 2.55 36,684 94,277 27.1 27.1 0.2
2005-Feb-08 Tue 2.58 ### 2.55 2.58 72.2 72.2 0.2
2005-Feb-07 Mon ### ### 2.57 ### ### ### 0.0
2005-Feb-04 Fri ### ### 2.57 2.59 ### ### 0.2
2005-Feb-03 Thu ### ### 2.58 ### 104,121 ### ### ### 0.0
2005-Feb-02 Wed ### ### ### ### ### ### 0.0
2005-Feb-01 Tue ### ### ### ### 34.5 34.5 0.0
2005-Jan-31 Mon ### ### ### ### 73.6 73.6 0.0
2005-Jan-28 Fri ### ### 2.52 2.56 ### ### 0.2
2005-Jan-27 Thu ### ### 2.58 ### 29.1 29.1 0.0
2005-Jan-25 Tue ### ### 2.58 ### ### ### 0.0
2005-Jan-24 Mon 2.59 ### 2.57 ### 88,583 113,829 87.6 87.6 0.0
2005-Jan-21 Fri ### ### 2.46 ### ### ### 0.0
2005-Jan-20 Thu ### ### 2.59 ### 136,548 176,829 ### ### 0.0
2005-Jan-19 Wed ### ### ### ### ### ### 0.0
2005-Jan-18 Tue 2.7 2.7 ### ### 218,887 ### ### ### 0.0
2005-Jan-17 Mon ### ### ### ### 177,377 0 ### ### 0.0
2005-Jan-14 Fri 2.56 ### 2.55 2.56 72.0 72.0 0.2
2005-Jan-13 Thu 2.55 2.55 2.5 2.5 64,673 ### 14.9 14.9 0.2
2005-Jan-12 Wed ### 2.7 2.45 2.5 169,982 ### 3.9 3.9 0.2
2005-Jan-11 Tue 2.7 2.78 ### ### ### ### 0.0
2005-Jan-10 Mon 2.43 2.79 2.43 ### 98.5 98.5 0.0
2005-Jan-07 Fri ### 2.42 ### 2.41 173,454 209,879 ### ### 0.2
2005-Jan-06 Thu ### 2.4 ### ### 169,742 ### ### ### 0.0
2005-Jan-05 Wed ### ### 2.28 ### ### ### 0.0
2005-Jan-04 Tue 2.2 2.42 2.2 ### ### ### 0.0
2004-Dec-31 Fri ### 2.2 ### ### ### ### 0.0
2004-Dec-30 Thu ### ### ### ### ### ### 0.0
2004-Dec-29 Wed ### ### ### ### 35,650 0 75.8 75.8 0.0
2004-Dec-24 Fri ### ### ### ### 92.9 92.9 0.0
2004-Dec-23 Thu 1.87 1.87 1.86 1.86 ### ### 0.1
2004-Dec-22 Wed 1.86 ### 1.85 1.86 41,145 38,059 ### ### 0.1
2004-Dec-21 Tue 1.88 1.88 1.82 1.85 166,625 308,256 ### ### 0.1
2004-Dec-20 Mon ### ### 1.88 1.88 90,648 ### 20.9 20.9 0.1
2004-Dec-17 Fri ### ### ### ### 51,786 0 69.5 69.5 0.0
2004-Dec-16 Thu ### ### ### ### 27,583 0 13.5 13.5 0.0
2004-Dec-15 Wed ### ### ### ### 22,550 0 25.1 25.1 0.0
2004-Dec-14 Tue ### ### ### ### 62,689 0 ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 76.7 76.7 0.0
2004-Dec-10 Fri ### ### ### ### 125,485 0 ### ### 0.0
2004-Dec-09 Thu ### ### ### ### 417,225 0 77.8 77.8 0.0
2004-Dec-08 Wed 2 2 ### ### 18.9 18.9 0.0
2004-Dec-07 Tue ### ### ### ### 0 0.0
2004-Dec-06 Mon ### ### ### ### 0 0.0
2004-Dec-03 Fri ### ### ### ### 0 0.0
2004-Dec-02 Thu ### ### ### ### 0 0.0
2004-Dec-01 Wed ### ### ### ### 0 0.0
2004-Nov-30 Tue ### ### ### ### 0 0.0
2004-Nov-29 Mon ### ### ### ### 0 0.0
2004-Nov-26 Fri ### ### ### ### 0 0.0
2004-Nov-25 Thu ### ### ### ### 0 0.0
2004-Nov-24 Wed ### ### ### ### 0 0.0
2004-Nov-23 Tue 9.7 9.7 9.53 ### 13,648 131,225 23.9 23.9 0.0
2004-Nov-22 Mon 9.74 9.74 ### 9.7 2,551 12,423 ### ### 0.7
2004-Nov-19 Fri 9.7 9.75 9.7 9.75 72.4 72.4 ###
2004-Nov-18 Thu ### 9.7 ### 9.7 ### ### 0.7
2004-Nov-17 Wed ### ### 9.51 9.51 ### ### ###
2004-Nov-16 Tue ### ### ### ### ### ### 0.0
2004-Nov-15 Mon ### ### ### ### 67.1 67.1 0.0
2004-Nov-12 Fri ### ### ### ### 28.4 28.4 0.0
2004-Nov-11 Thu 9.22 9.26 9.22 9.26 70.6 70.6 ###
2004-Nov-10 Wed ### ### ### 9.22 6,670 0 21.6 21.6 0.7
2004-Nov-09 Tue ### ### ### ### 2,548 0 ### ### 0.0
2004-Nov-08 Mon 9.26 9.43 9.26 9.43 2,180 20,372 84.3 84.3 ###
2004-Nov-05 Fri 9.58 9.58 9.29 9.29 5,221 ### 8.6 8.6 ###
2004-Nov-04 Thu 9.79 9.79 ### ### 23.0 23.0 0.0
2004-Nov-03 Wed 9.86 9.86 9.8 9.8 7,120 69,989 26.6 26.6 0.7
2004-Nov-02 Tue 9.87 9.87 9.86 9.86 2,175 21,456 31.0 31.0 0.7
2004-Nov-01 Mon ### ### 9.87 9.87 9,058 ### 31.4 31.4 ###
2004-Oct-29 Fri ### ### ### ### 5,580 0 66.1 66.1 0.0
2004-Oct-28 Thu ### ### 9.87 ### ### ### 0.0
2004-Oct-27 Wed ### ### 9.85 ### 11,980 ### 25.0 25.0 0.0
2004-Oct-26 Tue 9.55 ### 9.55 9.75 ### ### ###
2004-Oct-25 Mon ### ### ### 9.54 29,748 0 86.3 86.3 ###
2004-Oct-22 Fri ### ### ### ### 22,651 0 82.6 82.6 0.0
2004-Oct-21 Thu 9 ### 9 ### 77.4 77.4 0.0
2004-Oct-20 Wed ### ### ### ### 76.3 76.3 0.0
2004-Oct-19 Tue ### ### ### ### 3,271 0 70.8 70.8 0.0
2004-Oct-18 Mon ### ### 8.85 8.85 29.3 29.3 0.6
2004-Oct-15 Fri 8.85 ### 8.8 ### 5,776 ### ### ### 0.0
2004-Oct-14 Thu ### ### 8.85 8.85 15,080 66,729 33.8 33.8 0.6
2004-Oct-13 Wed ### ### 8.85 8.85 26.1 26.1 0.6
2004-Oct-12 Tue 8.82 ### 8.82 ### ### ### 0.0
2004-Oct-11 Mon 8.82 ### 8.82 8.82 69.7 69.7 ###
2004-Oct-08 Fri 8.8 8.8 8.8 8.8 69.5 69.5 0.6
2004-Oct-07 Thu ### ### 8.55 ### 10,950 ### ### ### 0.0
2004-Oct-06 Wed 8.57 8.57 8.57 8.57 0 0.6
2004-Oct-05 Tue 8.7 8.7 8.55 8.57 39,924 344,344 ### ### 0.6
2004-Oct-04 Mon 8.58 8.59 8.58 8.58 ### ### 0.6
2004-Oct-01 Fri 8.57 8.57 8.56 8.56 ### ### ###
2004-Sep-30 Thu 8.56 ### 8.55 8.56 ### ### ###
2004-Sep-29 Wed ### ### 8.55 8.55 24.6 24.6 ###
2004-Sep-28 Tue 8.4 8.58 8.4 8.58 ### ### 0.6
2004-Sep-27 Mon ### ### ### ### 77.4 77.4 0.0
2004-Sep-24 Fri ### ### 8.29 ### 3,287 13,624 74.0 74.0 0.0
2004-Sep-23 Thu 8.25 ### 8.25 8.25 ### ### ###
2004-Sep-22 Wed ### ### ### ### 82.6 82.6 0.0
2004-Sep-21 Tue 8 ### 8 ### 13,445 53,780 84.1 84.1 0.0
2004-Sep-20 Mon 8.2 8.2 ### ### 1,320 ### 29.6 29.6 0.0
2004-Sep-17 Fri 8.25 ### 8.2 8.2 ### ### 0.6
2004-Sep-16 Thu ### ### 8 ### 77.9 77.9 0.0
2004-Sep-15 Wed 8.2 8.2 8 ### ### ### 0.0
2004-Sep-14 Tue ### 8.26 ### 8.25 79.1 79.1 ###
2004-Sep-13 Mon ### ### ### ### ### ### 0.0
2004-Sep-10 Fri 8.46 8.58 ### ### 12,624 54,156 19.6 19.6 0.0
2004-Sep-09 Thu ### ### ### 9.2 20.5 20.5 0.7
2004-Sep-08 Wed 9.26 ### ### ### ### ### 0.0
2004-Sep-07 Tue 9.25 ### 9.25 9.26 71.9 71.9 ###
2004-Sep-06 Mon ### 9.26 ### 9.25 ### ### ###
2004-Sep-03 Fri ### 9.2 ### ### 17,240 ### ### ### 0.0
2004-Sep-02 Thu ### ### ### ### 26,178 0 88.6 88.6 0.0
2004-Sep-01 Wed ### ### ### ### 22,277 0 ### ### 0.0
2004-Aug-31 Tue 9.25 9.25 ### ### 31,843 147,273 28.1 28.1 0.0
2004-Aug-30 Mon 8.72 9.25 8.72 9.25 97.5 97.5 ###
2004-Aug-27 Fri 8.44 ### 8.44 ### 87.7 87.7 0.0
2004-Aug-26 Thu 8.48 8.49 8.45 8.46 30.6 30.6 0.6
2004-Aug-25 Wed ### 8.58 ### 8.48 44,387 190,420 ### ### 0.6
2004-Aug-24 Tue ### 8.7 ### ### ### ### 0.0
2004-Aug-23 Mon 6.73 7.8 6.73 7.8 99.2 99.2 0.6
2004-Aug-20 Fri ### ### ### ### 9,840 0 ### ### 0.0
2004-Aug-19 Thu ### 6.5 ### 6.5 95.5 95.5 0.5
2004-Aug-18 Wed ### ### ### ### 85.1 85.1 0.0
2004-Aug-17 Tue ### ### ### ### ### ### 0.0
2004-Aug-16 Mon ### ### 6 6 ### ### 0.4
2004-Aug-13 Fri ### ### ### ### ### ### 0.0
2004-Aug-12 Thu ### ### ### ### 73.8 73.8 0.0
2004-Aug-11 Wed 6 ### 6 ### 77.8 77.8 0.0
2004-Aug-10 Tue 6 6 6 6 ### ### 0.4
2004-Aug-09 Mon ### ### 6 ### 75.0 75.0 0.0
2004-Aug-06 Fri ### ### ### ### 23,224 0 ### ### 0.0
2004-Aug-05 Thu 6 ### 6 ### 1,457 4,371 ### ### 0.0
2004-Aug-04 Wed ### ### 6 6 1,756 ### 26.3 26.3 0.4
2004-Aug-03 Tue ### ### ### ### 27.6 27.6 0.0
2004-Aug-02 Mon ### ### ### ### 68.4 68.4 0.0
2004-Jul-30 Fri ### ### ### ### 76.1 76.1 0.0
2004-Jul-29 Thu ### ### 6 ### 73.8 73.8 0.0
2004-Jul-28 Wed ### ### 6 6 16.3 16.3 0.4
2004-Jul-27 Tue ### ### 6 6 30,984 92,952 ### ### 0.4
2004-Jul-26 Mon ### ### ### ### ### ### 0.0
2004-Jul-23 Fri ### ### ### ### 16,250 0 ### ### 0.0
2004-Jul-22 Thu ### ### ### 6 71.6 71.6 0.4
2004-Jul-21 Wed ### ### 6 6 15.8 15.8 0.4
2004-Jul-20 Tue 6 ### 6 ### 41,949 125,847 ### ### 0.0
2004-Jul-19 Mon 5.84 6 5.84 6 90.2 90.2 0.4
2004-Jul-16 Fri 5.8 5.84 5.8 5.84 75.6 75.6 0.4
2004-Jul-15 Thu 5.7 5.75 5.7 5.75 ### ### ###
2004-Jul-14 Wed ### ### ### ### 3,726 0 37.8 37.8 0.0
2004-Jul-13 Tue ### ### ### ### 73.6 73.6 0.0
2004-Jul-12 Mon ### ### ### ### 74.4 74.4 0.0
2004-Jul-09 Fri ### ### ### ### 1,447 0 ### ### 0.0
2004-Jul-08 Thu ### 5.7 ### 5.7 4,425 ### ### ### 0.4
2004-Jul-07 Wed 5.52 5.59 5.52 5.59 2,970 ### 77.5 77.5 ###
2004-Jul-06 Tue 5.51 5.52 5.51 5.52 ### ### 0.4
2004-Jul-05 Mon 5.49 5.49 5.48 5.48 ### ### ###
2004-Jul-02 Fri 5.5 5.5 5.5 5.5 ### ### 0.4
2004-Jul-01 Thu 5.52 ### 5.52 5.52 ### ### 0.4
2004-Jun-30 Wed 5.46 5.52 5.45 5.52 ### ### 0.4
2004-Jun-29 Tue 5.52 5.52 5.46 5.52 70.2 70.2 0.4
2004-Jun-28 Mon 5.5 5.52 5.5 5.52 ### ### 0.4
2004-Jun-25 Fri 5.41 5.5 5.41 5.5 82.4 82.4 0.4
2004-Jun-24 Thu 5.45 5.5 5.45 5.5 79.8 79.8 0.4
2004-Jun-23 Wed 5.4 5.45 5.4 5.45 7,850 42,586 78.5 78.5 ###
2004-Jun-22 Tue 5.29 ### 5.29 ### 10,043 ### 81.3 81.3 0.0
2004-Jun-21 Mon ### ### 5.29 5.29 3,622 9,580 ### ### 0.4
2004-Jun-18 Fri 5.24 5.29 5.22 5.29 3,924 20,620 ### ### 0.4
2004-Jun-17 Thu 5.29 ### 5.21 5.24 23.3 23.3 0.4
2004-Jun-16 Wed ### ### 5.27 ### ### ### 0.0
2004-Jun-15 Tue ### 5.26 ### 5.21 72,752 ### 90.9 90.9 0.4
2004-Jun-11 Fri 4.88 4.88 4.88 4.88 0 0.3
2004-Jun-10 Thu 4.75 4.88 4.75 4.88 19,879 ### ### ### 0.3
2004-Jun-09 Wed ### 4.7 ### 4.7 83.0 83.0 0.3
2004-Jun-08 Tue ### ### 4.56 4.56 10,851 24,740 28.6 28.6 0.3
2004-Jun-07 Mon ### ### ### ### 6,483 0 74.2 74.2 0.0
2004-Jun-04 Fri ### ### 4.56 4.57 ### ### ###
2004-Jun-03 Thu ### 4.55 ### 4.55 6,222 14,155 93.0 93.0 0.3
2004-Jun-02 Wed 4.4 4.4 ### ### ### ### 0.0
2004-Jun-01 Tue ### 4.4 ### ### 81.4 81.4 0.0
2004-May-31 Mon 4.43 4.43 ### ### 19,225 42,583 20.1 20.1 0.0
2004-May-28 Fri 4.47 4.47 4.45 4.45 22.0 22.0 0.3
2004-May-27 Thu 4.5 4.5 4.47 4.47 20.5 20.5 ###
2004-May-26 Wed 4.45 4.45 4.44 4.45 ### ### 0.3
2004-May-25 Tue 4.45 4.5 4.45 4.45 ### ### 0.3
2004-May-24 Mon 4.5 4.5 4.45 4.47 ### ### ###
2004-May-21 Fri 4.5 4.55 4.5 4.5 66.5 66.5 ###
2004-May-20 Thu 4.44 4.5 4.44 4.5 83.1 83.1 ###
2004-May-19 Wed 4.46 4.46 4.41 4.45 ### ### 0.3
2004-May-18 Tue 4.48 4.5 4.48 4.5 75.7 75.7 ###
2004-May-17 Mon 4.55 4.55 4.51 4.51 10,151 45,984 ### ### 0.3
2004-May-14 Fri 4.56 4.56 4.55 4.55 33.1 33.1 0.3
2004-May-13 Thu ### ### 4.59 ### 14,946 ### 25.3 25.3 0.0
2004-May-12 Wed ### ### 4.59 ### 4,150 9,524 78.5 78.5 0.0
2004-May-11 Tue 4.71 4.71 4.56 4.56 3,540 ### ### ### 0.3
2004-May-10 Mon 4.85 4.85 4.72 4.75 ### ### ###
2004-May-07 Fri 4.85 4.85 4.85 4.85 74.4 74.4 ###
2004-May-06 Thu ### ### ### ### 79.5 79.5 0.0
2004-May-05 Wed ### ### ### ### 440 0 ### ### 0.0
2004-May-04 Tue ### ### 4.8 ### 34.5 34.5 0.0
2004-May-03 Mon ### ### ### ### 78.6 78.6 0.0
2004-Apr-30 Fri 4.87 ### 4.8 ### 13,720 32,928 78.1 78.1 0.0
2004-Apr-29 Thu ### ### 4.89 4.89 45.9 45.9 ###
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-27 Tue ### ### ### ### 47,088 0 32.7 32.7 0.0
2004-Apr-26 Mon ### ### ### ### ### ### 0.0
2004-Apr-23 Fri ### ### ### ### 70.2 70.2 0.0
2004-Apr-22 Thu ### ### ### ### 8,989 0 77.5 77.5 0.0
2004-Apr-21 Wed ### 5 ### 5 23,543 58,857 ### ### 0.4
2004-Apr-20 Tue ### ### ### ### 30.3 30.3 0.0
2004-Apr-19 Mon ### 5 ### ### 10,945 ### ### ### 0.0
2004-Apr-16 Fri 5 ### ### ### 24.4 24.4 0.0
2004-Apr-15 Thu ### ### ### ### 25.4 25.4 0.0
2004-Apr-14 Wed ### ### ### ### ### ### 0.0
2004-Apr-13 Tue ### ### ### ### 726 0 ### ### 0.0
2004-Apr-08 Thu ### ### ### ### ### ### 0.0
2004-Apr-07 Wed ### ### ### ### 8,450 0 83.8 83.8 0.0
2004-Apr-06 Tue ### ### ### ### 27.0 27.0 0.0
2004-Apr-05 Mon ### ### ### ### ### ### 0.0
2004-Apr-02 Fri ### ### ### ### 1,326 0 ### ### 0.0
2004-Apr-01 Thu ### ### ### ### ### ### 0.0
2004-Mar-31 Wed ### ### ### ### 68.6 68.6 0.0
2004-Mar-30 Tue ### ### ### ### ### ### 0.0
2004-Mar-29 Mon ### ### ### ### 5,345 0 24.2 24.2 0.0
2004-Mar-26 Fri ### ### ### ### 5,750 0 66.8 66.8 0.0
2004-Mar-24 Wed ### ### ### ### 4,750 0 73.2 73.2 0.0
2004-Mar-23 Tue ### ### ### ### 71.7 71.7 0.0
2004-Mar-22 Mon ### ### ### ### 36.4 36.4 0.0
2004-Mar-18 Thu 5 5.25 5 5.25 11,682 59,870 ### ### 0.4
2004-Mar-17 Wed 5 5 ### ### 18,876 ### ### ### 0.0
2004-Mar-16 Tue ### ### ### ### 34,488 0 ### ### 0.0
2004-Mar-15 Mon ### ### ### ### ### ### 0.0
2004-Mar-12 Fri 5.22 5.22 ### ### 6,746 ### 16.3 16.3 0.0
2004-Mar-11 Thu ### ### 5 ### 72.2 72.2 0.0
2004-Mar-10 Wed 5.4 5.4 ### ### 12,681 ### 28.7 28.7 0.0
2004-Mar-09 Tue 5.4 5.4 ### ### 44,928 ### 27.6 27.6 0.0
2004-Mar-08 Mon ### 5.4 ### 5.4 ### ### 0.4
2004-Mar-05 Fri ### 2.2 ### ### 146,686 161,354 30.2 30.2 0.0
2004-Mar-04 Thu ### ### ### ### 3,857 0 ### ### 0.0
2004-Mar-03 Wed 5.29 ### 5.29 ### 72.0 72.0 0.0
2004-Mar-02 Tue 5.2 ### 5.2 ### 86.5 86.5 0.0
2004-Mar-01 Mon ### ### ### ### ### ### 0.0
2004-Feb-27 Fri 5.29 5.29 5 ### 58,888 302,978 ### ### 0.0
2004-Feb-26 Thu ### ### 5.28 5.28 6,859 ### ### ### 0.4
2004-Feb-25 Wed ### ### ### ### 32.9 32.9 0.0
2004-Feb-24 Tue ### ### ### ### ### ### 0.0
2004-Feb-23 Mon ### ### ### ### 1,221 0 71.8 71.8 0.0
2004-Feb-20 Fri 5.4 5.4 ### ### 5,487 ### ### ### 0.0
2004-Feb-19 Thu 5.4 5.4 5.4 5.4 ### ### 0.4
2004-Feb-18 Wed 5.4 5.4 5.4 5.4 450 ### 66.0 66.0 0.4
2004-Feb-17 Tue 5.4 5.44 5.4 5.44 3,175 ### ### ### 0.4
2004-Feb-16 Mon 5.25 ### 5.25 ### 85.1 85.1 0.0
2004-Feb-13 Fri ### ### 5.25 ### 7,588 ### ### ### 0.0
2004-Feb-12 Thu 5.29 ### 5.29 ### 68.3 68.3 0.0
2004-Feb-11 Wed 5.2 5.24 5.2 5.24 74.4 74.4 0.4
2004-Feb-10 Tue 5.25 5.25 ### ### 11,651 30,583 ### ### 0.0
2004-Feb-09 Mon ### ### 5.2 5.29 ### ### 0.4
2004-Feb-06 Fri 5.41 5.41 ### 5.4 ### ### 0.4
2004-Feb-05 Thu 5.45 5.45 5.4 5.4 28.7 28.7 0.4
2004-Feb-04 Wed 5.48 5.5 5.48 5.5 75.0 75.0 0.4
2004-Feb-03 Tue 5.48 5.48 5.48 5.48 75.7 75.7 ###
2004-Feb-02 Mon 5.41 5.45 5.4 5.45 78.1 78.1 ###
2004-Jan-30 Fri 5.48 5.48 5.48 5.48 ### ### ###
2004-Jan-29 Thu 5.48 5.48 5.41 5.41 10,350 56,355 24.0 24.0 ###
2004-Jan-28 Wed 5.48 5.5 5.45 5.48 19,989 ### 74.8 74.8 ###
2004-Jan-27 Tue 5.5 5.5 5.49 5.5 78.7 78.7 0.4
2004-Jan-23 Fri 5.5 5.5 5.4 5.4 8,185 ### ### ### 0.4
2004-Jan-22 Thu 5.45 5.5 5.45 5.5 ### ### 0.4
2004-Jan-21 Wed 5.45 5.45 5.45 5.45 70.2 70.2 ###
2004-Jan-20 Tue 5.4 5.4 5.4 5.4 67.6 67.6 0.4
2004-Jan-19 Mon 5.5 5.5 5.4 5.4 ### ### 0.4
2004-Jan-16 Fri 5.5 5.5 5.45 5.45 26.8 26.8 ###
2004-Jan-15 Thu 5.5 5.55 5.4 5.4 15.3 15.3 0.4
2004-Jan-14 Wed 5.4 5.5 5.4 5.5 86.4 86.4 0.4
2004-Jan-13 Tue 5.49 5.5 5.49 5.5 74.4 74.4 0.4
2004-Jan-12 Mon 5.5 5.5 5.42 5.42 9,780 ### ### ### 0.4
2004-Jan-09 Fri 5.5 5.5 5.48 5.48 31.3 31.3 ###
2004-Jan-07 Wed 5.54 5.54 5.47 5.47 6,270 ### 26.3 26.3 ###
2004-Jan-06 Tue ### ### ### ### ### ### 0.0
2004-Jan-05 Mon 5.55 5.55 5.55 5.55 75.4 75.4 ###
2004-Jan-02 Fri ### ### ### ### ### ### 0.0
2003-Dec-31 Wed 5.5 ### 5.5 ### 87.1 87.1 0.0
2003-Dec-30 Tue 5.5 5.51 5.5 5.5 3,950 21,744 ### ### 0.4
2003-Dec-29 Mon 5.5 5.59 5.5 5.59 3,079 17,073 82.8 82.8 ###
2003-Dec-24 Wed 5.48 5.5 5.48 5.5 1,670 ### 72.2 72.2 0.4
2003-Dec-23 Tue 5.49 5.49 5.48 5.48 ### ### ###
2003-Dec-22 Mon 5.51 5.51 5.49 5.49 29.3 29.3 0.4
2003-Dec-19 Fri 5.5 5.5 5.5 5.5 0 0.4
2003-Dec-18 Thu 5.49 5.54 5.47 5.5 23,045 ### ### ### 0.4
2003-Dec-17 Wed 5.49 5.49 5.49 5.49 370 ### 72.7 72.7 0.4
2003-Dec-16 Tue 5.51 5.51 5.44 5.44 ### ### 0.4
2003-Dec-15 Mon 5.4 5.5 5.4 5.5 85.0 85.0 0.4
2003-Dec-12 Fri 5.45 5.45 5.45 5.45 0 ###
2003-Dec-11 Thu ### 5.45 ### 5.45 87.0 87.0 ###
2003-Dec-10 Wed 5.4 5.41 5.4 5.4 75.6 75.6 0.4
2003-Dec-09 Tue 5.45 5.45 5.45 5.45 ### ### ###
2003-Dec-08 Mon 5.45 5.45 ### ### 12.3 12.3 0.0
2003-Dec-05 Fri ### 5.45 ### 5.45 14,825 ### ### ### ###
2003-Dec-04 Thu 5.23 5.26 5.23 5.25 14,643 ### 74.2 74.2 0.4
2003-Dec-03 Wed ### ### ### ### 0 0.0
2003-Dec-02 Tue 5.2 5.2 ### ### 20.1 20.1 0.0
2003-Dec-01 Mon ### ### ### ### 5,450 0 ### ### 0.0
2003-Nov-28 Fri 5.23 5.23 5.23 5.23 ### ### ###
2003-Nov-27 Thu ### 5.24 ### 5.24 82.2 82.2 0.4
2003-Nov-26 Wed ### ### ### ### ### ### 0.0
2003-Nov-25 Tue ### ### ### ### 24.1 24.1 0.0
2003-Nov-24 Mon ### ### ### ### 29.9 29.9 0.0
2003-Nov-21 Fri ### ### ### ### 38.5 38.5 0.0
2003-Nov-20 Thu ### ### 5 5 10,040 ### ### ### 0.4
2003-Nov-19 Wed ### ### ### ### 94.9 94.9 0.0
2003-Nov-18 Tue ### ### 4.75 ### 46,072 109,421 ### ### 0.0
2003-Nov-17 Mon ### ### ### 5 27,950 0 ### ### 0.4
2003-Nov-14 Fri 5.24 5.24 ### ### 17,120 44,854 ### ### 0.0
2003-Nov-13 Thu ### ### 5.21 5.21 25,850 ### 19.1 19.1 0.4
2003-Nov-12 Wed ### 5.4 ### ### 14,120 38,124 31.1 31.1 0.0
2003-Nov-11 Tue 5.45 5.56 ### 5.5 ### ### 0.4
2003-Nov-10 Mon 5.55 ### 5.54 ### 79.7 79.7 0.0
2003-Nov-07 Fri 5.49 5.55 5.49 5.52 ### ### 0.4
2003-Nov-06 Thu 5.45 5.49 5.44 5.48 12,584 68,771 ### ### ###
2003-Nov-05 Wed 5.54 5.55 5.47 5.47 9,084 50,052 30.9 30.9 ###
2003-Nov-04 Tue ### ### 5.51 5.51 16.4 16.4 ###
2003-Nov-03 Mon ### ### ### ### ### ### 0.0
2003-Oct-31 Fri ### 5.7 ### 5.7 ### ### 0.4
2003-Oct-30 Thu ### ### ### ### 6,850 0 ### ### 0.0
2003-Oct-29 Wed ### ### ### ### 70.0 70.0 0.0
2003-Oct-28 Tue ### ### ### ### 79.4 79.4 0.0
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri ### ### ### ### 9,785 0 40.4 40.4 0.0
2003-Oct-23 Thu 5.7 5.7 ### ### ### ### 0.0
2003-Oct-22 Wed 5.71 5.71 ### 5.7 38.1 38.1 0.4
2003-Oct-21 Tue 5.73 5.73 5.71 5.71 32.6 32.6 0.4
2003-Oct-20 Mon ### 5.75 ### 5.73 84.9 84.9 ###
2003-Oct-17 Fri 5.46 ### 5.46 ### 8,475 ### ### ### 0.0
2003-Oct-16 Thu 5.41 5.45 ### 5.45 10,575 ### 73.0 73.0 ###
2003-Oct-15 Wed 5.59 5.59 5.47 5.47 ### ### ###
2003-Oct-14 Tue ### ### 5.59 5.59 ### ### ###
2003-Oct-13 Mon 5.74 5.75 ### ### 13,685 39,344 ### ### 0.0
2003-Oct-10 Fri ### 5.7 ### 5.7 73.8 73.8 0.4
2003-Oct-09 Thu ### ### ### ### 7,084 0 ### ### 0.0
2003-Oct-08 Wed 5.55 ### 5.5 ### 17,385 ### 71.0 71.0 0.0
2003-Oct-07 Tue 5.55 5.55 5.5 5.55 ### ### ###
2003-Oct-06 Mon 5.5 5.57 5.5 5.54 19,985 ### 73.9 73.9 0.4
2003-Oct-03 Fri 5.48 5.49 5.48 5.49 1,145 6,280 ### ### 0.4
2003-Oct-02 Thu ### 5.48 ### 5.48 87.9 87.9 ###
2003-Oct-01 Wed 5.23 5.24 5.23 5.24 18,820 98,522 ### ### 0.4
2003-Sep-30 Tue ### 5.24 ### 5.24 1,720 ### ### ### 0.4
2003-Sep-29 Mon ### ### ### ### 13,780 0 ### ### 0.0
2003-Sep-26 Fri ### ### ### ### ### ### 0.0
2003-Sep-25 Thu ### ### ### ### 7,880 0 33.1 33.1 0.0
2003-Sep-24 Wed 5.21 5.25 ### ### ### ### 0.0
2003-Sep-23 Tue 5.25 5.25 5.2 5.2 30.7 30.7 ###
2003-Sep-22 Mon 5.25 5.25 5.2 5.25 8,943 46,727 ### ### 0.4
2003-Sep-19 Fri 5 5.2 5 5.2 89.6 89.6 ###
2003-Sep-18 Thu ### ### ### ### 21,582 0 ### ### 0.0
2003-Sep-17 Wed 5 5 ### ### ### ### 0.0
2003-Sep-16 Tue ### ### 5 5 13.1 13.1 0.4
2003-Sep-15 Mon 5.21 5.21 ### ### ### ### 0.0
2003-Sep-12 Fri 5.26 5.26 5.2 5.2 ### ### ###
2003-Sep-11 Thu ### ### 5.26 5.26 55,586 ### ### ### 0.4
2003-Sep-10 Wed 5.25 ### 5.25 ### ### ### 0.0
2003-Sep-09 Tue 5.23 5.26 5.2 5.26 ### ### 0.4
2003-Sep-08 Mon 5.5 5.5 ### ### 16,177 44,486 16.7 16.7 0.0
2003-Sep-05 Fri ### ### ### 5.5 ### ### 0.4
2003-Sep-04 Thu 5.2 5.25 5.2 5.22 66.2 66.2 0.4
2003-Sep-03 Wed 5 ### ### ### 80.8 80.8 0.0
2003-Sep-02 Tue ### ### ### ### ### ### 0.0
2003-Sep-01 Mon ### ### 4.81 ### 20,145 48,448 ### ### 0.0
2003-Aug-29 Fri 4.85 4.85 4.79 4.8 8,280 ### ### ### 0.3
2003-Aug-28 Thu 4.5 ### 4.5 ### ### ### 0.0
2003-Aug-27 Wed 4.5 4.5 4.5 4.5 ### ### ###
2003-Aug-26 Tue 4.5 4.5 4.5 4.5 9,950 44,775 71.6 71.6 ###
2003-Aug-25 Mon 4.54 4.54 4.45 4.5 3,248 ### 25.1 25.1 ###
2003-Aug-22 Fri 4.45 4.55 4.45 4.55 23,989 107,950 ### ### 0.3
2003-Aug-21 Thu ### 4.4 ### 4.4 72.5 72.5 0.3
2003-Aug-20 Wed 4.4 4.4 ### ### 34.2 34.2 0.0
2003-Aug-19 Tue 4.45 4.45 ### 4.45 70.4 70.4 0.3
2003-Aug-18 Mon 4.5 4.5 4.45 4.45 ### ### 0.3
2003-Aug-15 Fri 4.52 4.52 4.5 4.5 ### ### ###
2003-Aug-14 Thu 4.53 4.53 4.51 4.51 30.3 30.3 0.3
2003-Aug-13 Wed 4.5 4.5 4.5 4.5 ### ### ###
2003-Aug-12 Tue 4.5 4.56 4.5 4.5 72.1 72.1 ###
2003-Aug-11 Mon 4.55 4.56 4.48 4.5 34,489 ### ### ### ###
2003-Aug-08 Fri 4.56 4.56 4.5 4.5 17.6 17.6 ###
2003-Aug-07 Thu 4.54 4.59 4.54 4.59 8,275 37,775 77.6 77.6 0.3
2003-Aug-06 Wed 4.5 4.56 4.5 4.55 ### ### 0.3
2003-Aug-05 Tue ### 4.5 ### 4.5 ### ### ###
2003-Aug-04 Mon 4.2 4.4 4.2 ### 21,070 ### ### ### 0.0
2003-Aug-01 Fri 4.2 4.2 ### ### 15.9 15.9 0.0
2003-Jul-31 Thu ### ### 4.25 4.25 ### ### ###
2003-Jul-30 Wed 4.29 ### 4.27 ### ### ### 0.0
2003-Jul-29 Tue ### ### ### ### 16,529 0 68.9 68.9 0.0
2003-Jul-28 Mon 4.27 4.41 4.27 ### 32,470 ### ### ### 0.0
2003-Jul-25 Fri ### 4.2 ### 4.2 11,586 ### 85.1 85.1 ###
2003-Jul-24 Thu ### 4 ### 4 88.2 88.2 0.3
2003-Jul-23 Wed 3.85 3.85 3.85 3.85 2,640 ### 67.8 67.8 0.3
2003-Jul-22 Tue 3.85 3.85 3.83 3.85 75.9 75.9 0.3
2003-Jul-21 Mon 3.85 3.85 3.85 3.85 ### ### 0.3
2003-Jul-18 Fri 3.82 3.85 3.82 3.85 ### ### 0.3
2003-Jul-17 Thu 3.82 3.82 3.7 3.8 ### ### ###
2003-Jul-16 Wed 3.8 3.82 3.8 3.82 13,274 50,573 67.0 67.0 0.3
2003-Jul-15 Tue 3.7 3.8 3.7 3.8 88.5 88.5 ###
2003-Jul-14 Mon ### ### ### ### 86.0 86.0 0.0
2003-Jul-11 Fri ### ### ### ### 10,770 0 20.6 20.6 0.0
2003-Jul-10 Thu ### ### ### ### 68.8 68.8 0.0
2003-Jul-09 Wed ### ### ### ### 15,270 0 ### ### 0.0
2003-Jul-08 Tue ### ### 3.55 ### 9,475 ### ### ### 0.0
2003-Jul-07 Mon ### ### 3.55 ### 12.5 12.5 0.0
2003-Jul-04 Fri ### ### ### ### ### ### 0.0
2003-Jul-03 Thu 3.7 3.7 ### ### 26.4 26.4 0.0
2003-Jul-02 Wed 3.7 3.7 3.7 3.7 4,150 15,355 ### ### 0.3
2003-Jul-01 Tue 3.75 3.75 ### ### 14.9 14.9 0.0
2003-Jun-30 Mon 3.7 3.75 ### 3.75 9,520 17,850 78.7 78.7 0.3
2003-Jun-27 Fri 3.7 3.75 3.7 3.71 ### ### ###
2003-Jun-26 Thu ### 3.7 ### 3.7 8,657 ### ### ### 0.3
2003-Jun-25 Wed ### ### 3.55 ### 41,286 73,282 ### ### 0.0
2003-Jun-24 Tue ### ### ### ### 45,525 0 76.6 76.6 0.0
2003-Jun-23 Mon 3.79 3.79 3.74 3.74 ### ### 0.3
2003-Jun-20 Fri 3.83 3.83 3.79 3.79 22.8 22.8 ###
2003-Jun-19 Thu 3.88 3.88 3.83 3.85 22.1 22.1 0.3
2003-Jun-18 Wed 3.88 ### 3.88 3.88 ### ### 0.3
2003-Jun-17 Tue 3.8 3.85 3.8 3.85 17,121 65,487 ### ### 0.3
2003-Jun-16 Mon 3.8 3.8 3.77 3.8 64.8 64.8 ###
2003-Jun-13 Fri 3.81 3.81 3.8 3.8 28.2 28.2 ###
2003-Jun-12 Thu 3.79 3.8 3.79 3.8 ### ### ###
2003-Jun-11 Wed 3.75 3.8 3.75 3.8 ### ### ###
2003-Jun-10 Tue ### 3.71 ### 3.71 ### ### ###
2003-Jun-06 Fri 3.75 3.75 ### ### ### ### 0.0
2003-Jun-05 Thu 3.75 3.75 3.75 3.75 1,550 ### ### ### 0.3
2003-Jun-04 Wed 3.74 3.75 ### 3.75 ### ### 0.3
2003-Jun-03 Tue 3.74 3.74 3.74 3.74 ### ### 0.3
2003-Jun-02 Mon 3.7 3.72 3.7 3.72 ### ### 0.3
2003-May-30 Fri 3.75 3.75 3.7 3.7 3,681 ### 19.4 19.4 0.3
2003-May-29 Thu 3.75 3.82 3.7 3.82 2,828 ### ### ### 0.3
2003-May-28 Wed 3.77 3.77 3.77 3.77 13,650 ### 73.3 73.3 ###
2003-May-27 Tue 3.77 3.77 3.77 3.77 75.4 75.4 ###
2003-May-26 Mon 3.79 3.79 3.77 3.77 ### ### ###
2003-May-23 Fri 3.78 3.79 3.78 3.78 3,950 14,950 ### ### 0.3
2003-May-22 Thu 3.8 3.8 3.78 3.78 28.5 28.5 0.3


<< 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 2026-04-27 05:58:58 thru 2026-04-27 05:58:59 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000