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 Fri 24-Apr-19 05:43:56 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

(CTX) CALTEX AUSTRALIA LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for CTX    Limits Next Section


Company Details for (CTX) CALTEX AUSTRALIA LIMITED

Listing Code CTX
Listing Name CALTEX AUSTRALIA LIMITED
GICS Sector Energy
ISIN Name CALTEX AUSTRALIA
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CTX1


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for CTX .. Monday 18th May 2020

CTX 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 38.88 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (CTX) CALTEX AUSTRALIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.513
2005-Nov-21 Mon 21.72 ### ### ### 485,124 0 76.1 76.1 0.0
2005-Nov-18 Fri 20.7 ### ### ### 90.1 90.1 0.0
2005-Nov-17 Thu 20.7 20.8 ### 20.7 637,174 ### ### ### 1.5
2005-Nov-16 Wed 20.4 20.77 ### ### 264,484 ### 30.9 30.9 0.0
2005-Nov-15 Tue 20.29 20.51 20.21 20.51 80.0 80.0 ###
2005-Nov-14 Mon ### ### 20.22 ### 707,649 ### 19.5 19.5 0.0
2005-Nov-11 Fri ### ### 20.57 20.7 ### ### 1.5
2005-Nov-10 Thu ### ### ### 21.8 92.2 92.2 1.6
2005-Nov-09 Wed 20.8 ### 20.55 ### 990,277 ### ### ### 0.0
2005-Nov-08 Tue 21.29 21.55 20.7 ### 1,110,449 ### ### ### 0.0
2005-Nov-07 Mon ### ### ### 21.7 260,785 0 ### ### 1.6
2005-Nov-04 Fri ### 22.29 22 ### 502,778 ### 33.2 33.2 0.0
2005-Nov-03 Thu 21.51 ### 21.51 ### 962,422 10,350,848 ### ### 0.0
2005-Nov-02 Wed ### ### ### 21.57 759,624 0 ### ### ###
2005-Nov-01 Tue 20.4 ### ### ### 91.4 91.4 0.0
2005-Oct-31 Mon ### ### ### ### 77.7 77.7 0.0
2005-Oct-28 Fri 20.22 20.26 20 ### 282,154 ### ### ### 0.0
2005-Oct-27 Thu ### ### ### ### 347,326 0 ### ### 0.0
2005-Oct-26 Wed 20.2 ### ### 20.24 315,655 0 64.4 64.4 1.4
2005-Oct-25 Tue 19.7 ### 19.7 ### ### ### 0.0
2005-Oct-24 Mon ### 19.7 19.2 19.7 645,380 12,552,641 86.6 86.6 1.4
2005-Oct-21 Fri ### ### 18.8 ### 70.8 70.8 0.0
2005-Oct-20 Thu ### ### ### ### 43.6 43.6 0.0
2005-Oct-19 Wed 20 ### ### ### ### ### 0.0
2005-Oct-18 Tue ### ### ### ### 90.5 90.5 0.0
2005-Oct-17 Mon 19.25 19.4 19.21 ### ### ### 0.0
2005-Oct-14 Fri ### 19.2 18.8 19.2 81.6 81.6 ###
2005-Oct-13 Thu 18.5 ### ### ### 377,827 0 ### ### 0.0
2005-Oct-12 Wed ### 19.26 18.55 ### 822,872 ### 11.5 11.5 0.0
2005-Oct-11 Tue ### 19.4 18.52 ### 16.6 16.6 0.0
2005-Oct-10 Mon ### 19.51 ### 19.46 393,040 ### ### ### ###
2005-Oct-07 Fri ### 19.43 ### ### 88.3 88.3 0.0
2005-Oct-06 Thu ### ### ### 18.52 26.4 26.4 1.3
2005-Oct-05 Wed 19.76 19.8 ### 19.2 444,920 ### ### ### ###
2005-Oct-04 Tue 20.5 20.5 19.82 ### ### ### 0.0
2005-Oct-03 Mon ### 20.55 ### ### 203,423 2,090,171 69.7 69.7 0.0
2005-Sep-30 Fri ### 20.8 20.4 20.52 32.1 32.1 1.5
2005-Sep-29 Thu ### ### ### 20.47 78.7 78.7 1.5
2005-Sep-28 Wed 19.89 20 19.73 ### 77.1 77.1 0.0
2005-Sep-27 Tue 19.74 ### 19.7 19.75 70.8 70.8 ###
2005-Sep-26 Mon 19.5 19.75 ### ### 628,383 6,205,282 70.8 70.8 0.0
2005-Sep-23 Fri ### ### ### ### 381,449 0 ### ### 0.0
2005-Sep-22 Thu 18.87 19.5 18.87 ### 727,282 ### 79.7 79.7 0.0
2005-Sep-21 Wed ### ### 18.78 ### 1,065,759 10,007,477 75.4 75.4 0.0
2005-Sep-20 Tue 18.58 ### 18.58 18.76 74.6 74.6 ###
2005-Sep-19 Mon ### ### ### ### 37.7 37.7 0.0
2005-Sep-16 Fri ### 18.45 ### ### ### ### 0.0
2005-Sep-15 Thu 18.4 18.45 ### ### 1,175,254 ### 19.1 19.1 0.0
2005-Sep-14 Wed 18.45 18.56 18.24 ### 25.7 25.7 0.0
2005-Sep-13 Tue 18.53 18.53 18.22 18.4 276,857 5,087,247 ### ### 1.3
2005-Sep-12 Mon 17.88 18.58 17.51 18.58 93.5 93.5 1.3
2005-Sep-09 Fri 18.44 18.44 ### ### 13.7 13.7 0.0
2005-Sep-08 Thu 18.29 18.56 18.24 18.45 294,125 ### ### ### 1.3
2005-Sep-07 Wed 18.49 ### ### 18.44 361,979 0 ### ### 1.3
2005-Sep-06 Tue ### 18.86 ### 18.49 80.7 80.7 ###
2005-Sep-05 Mon ### ### 18.41 18.43 418,248 3,849,972 11.0 11.0 ###
2005-Sep-02 Fri ### 19.8 18.54 ### 70.6 70.6 0.0
2005-Sep-01 Thu ### 18.2 ### ### 81.4 81.4 0.0
2005-Aug-31 Wed 17.44 ### 17.2 ### 25.1 25.1 0.0
2005-Aug-30 Tue 17.51 17.55 17.26 17.28 ### ### 1.2
2005-Aug-29 Mon 17.45 17.56 ### ### 40.5 40.5 0.0
2005-Aug-26 Fri ### 17.45 ### 17.21 559,644 ### 72.5 72.5 ###
2005-Aug-25 Thu 17.2 17.55 17.2 17.4 ### ### 1.2
2005-Aug-24 Wed ### ### 16.88 ### 707,854 5,974,287 26.9 26.9 0.0
2005-Aug-23 Tue ### 17.4 ### ### 23.0 23.0 0.0
2005-Aug-22 Mon 17.4 17.4 17.2 17.28 ### ### 1.2
2005-Aug-19 Fri ### ### ### 17.2 242,041 0 ### ### 1.2
2005-Aug-18 Thu ### ### 16.8 ### 502,186 ### ### ### 0.0
2005-Aug-17 Wed 17.29 ### ### 17.27 34.5 34.5 ###
2005-Aug-16 Tue ### ### 17.4 17.45 363,283 ### 21.2 21.2 ###
2005-Aug-15 Mon 17.8 17.82 17.5 17.55 23.0 23.0 ###
2005-Aug-12 Fri ### 17.73 ### 17.7 476,480 ### ### ### 1.3
2005-Aug-11 Thu 17.45 17.7 17.45 ### 870,976 ### 74.3 74.3 0.0
2005-Aug-10 Wed 17.74 17.74 ### 17.25 745,146 6,609,445 12.4 12.4 1.2
2005-Aug-09 Tue 17.52 17.79 17.52 17.71 656,843 ### ### ### ###
2005-Aug-08 Mon ### ### ### ### 579,083 0 83.1 83.1 0.0
2005-Aug-05 Fri ### ### 16.55 ### ### ### 0.0
2005-Aug-04 Thu ### ### ### 16.85 26.9 26.9 ###
2005-Aug-03 Wed ### ### ### ### 20.9 20.9 0.0
2005-Aug-02 Tue 17.4 17.45 ### ### 1,083,923 9,457,228 27.5 27.5 0.0
2005-Aug-01 Mon 17.46 ### ### ### ### ### 0.0
2005-Jul-29 Fri 17.81 17.85 17.56 ### 1,785,476 31,611,852 ### ### 0.0
2005-Jul-28 Thu ### 17.8 ### 17.78 647,024 ### ### ### 1.3
2005-Jul-27 Wed 17.41 17.58 ### 17.5 582,451 5,119,744 72.2 72.2 1.3
2005-Jul-26 Tue 17.2 17.5 17.2 17.5 83.0 83.0 1.3
2005-Jul-25 Mon ### 17.5 ### 17.5 1,167,149 10,212,553 ### ### 1.3
2005-Jul-22 Fri ### ### 16.87 ### ### ### 0.0
2005-Jul-21 Thu 17.27 ### ### ### 925,349 0 19.4 19.4 0.0
2005-Jul-20 Wed ### ### ### ### ### ### 0.0
2005-Jul-19 Tue ### ### ### ### 883,472 0 ### ### 0.0
2005-Jul-18 Mon ### ### 16.74 ### 77.1 77.1 0.0
2005-Jul-15 Fri ### ### 16.8 ### ### ### 0.0
2005-Jul-14 Thu 16.7 ### ### ### 1,111,129 0 78.7 78.7 0.0
2005-Jul-13 Wed ### 16.53 16.25 16.5 ### ### 1.2
2005-Jul-12 Tue 16.26 ### ### ### 583,344 0 ### ### 0.0
2005-Jul-11 Mon 16.23 16.28 ### 16.26 275,222 ### 69.6 69.6 ###
2005-Jul-08 Fri ### 16.23 ### 16.23 81.2 81.2 ###
2005-Jul-07 Thu ### 16.25 15.86 16.2 76.3 76.3 1.2
2005-Jul-06 Wed 16.2 16.27 ### ### ### ### 0.0
2005-Jul-05 Tue ### ### ### ### 951,659 0 ### ### 0.0
2005-Jul-04 Mon ### ### ### ### 420,757 0 85.4 85.4 0.0
2005-Jul-01 Fri 15.8 15.81 15.43 15.55 374,877 5,855,578 14.2 14.2 ###
2005-Jun-30 Thu 15.4 ### ### 15.85 556,078 0 80.6 80.6 1.1
2005-Jun-29 Wed ### ### ### ### 22.1 22.1 0.0
2005-Jun-28 Tue ### ### 15.41 15.48 767,950 5,917,054 24.7 24.7 1.1
2005-Jun-27 Mon ### ### ### ### 88.0 88.0 0.0
2005-Jun-24 Fri ### ### 14.88 ### 885,682 6,589,474 77.2 77.2 0.0
2005-Jun-23 Thu 14.89 ### 14.73 14.89 ### ### ###
2005-Jun-22 Wed 15.2 ### 14.89 ### 2,761,881 ### 21.0 21.0 0.0
2005-Jun-21 Tue ### ### ### ### 358,526 0 ### ### 0.0
2005-Jun-20 Mon ### 16.27 ### 16.24 599,020 4,873,027 ### ### ###
2005-Jun-17 Fri ### ### ### ### 61.1 61.1 0.0
2005-Jun-16 Thu 15.84 ### 15.77 15.88 ### ### 1.1
2005-Jun-15 Wed ### ### ### 15.84 22.6 22.6 ###
2005-Jun-14 Tue ### ### 15.77 ### ### ### 0.0
2005-Jun-10 Fri 15.85 ### 15.75 15.89 ### ### ###
2005-Jun-09 Thu 15.78 ### ### ### 254,149 0 ### ### 0.0
2005-Jun-08 Wed 15.86 ### 15.8 15.88 500,348 3,952,749 67.4 67.4 1.1
2005-Jun-07 Tue 16.29 ### ### ### ### ### 0.0
2005-Jun-06 Mon ### ### 15.85 16.24 ### ### ###
2005-Jun-03 Fri 15.78 ### 15.5 ### ### ### 0.0
2005-Jun-02 Thu ### 16.23 ### 15.78 886,756 7,196,024 ### ### 1.1
2005-Jun-01 Wed ### ### ### 15.59 ### ### ###
2005-May-31 Tue 14.55 ### 14.55 ### 6,435,552 46,818,640 ### ### 0.0
2005-May-30 Mon 14.56 14.56 14.4 14.5 31.3 31.3 1.0
2005-May-27 Fri 14.7 14.71 14.48 14.53 836,859 12,213,957 ### ### 1.0
2005-May-26 Thu 14.7 14.82 14.51 ### 428,449 ### ### ### 0.0
2005-May-25 Wed 14.85 ### ### 14.57 ### ### ###
2005-May-24 Tue 14.24 14.89 14.24 14.85 1,143,824 ### ### ### ###
2005-May-23 Mon 14.21 ### ### 14.2 483,841 0 ### ### 1.0
2005-May-20 Fri ### 14.28 ### ### 841,440 6,007,881 75.7 75.7 0.0
2005-May-19 Thu 14.5 14.58 ### ### ### ### 0.0
2005-May-18 Wed 14.55 ### ### ### 1,066,854 0 ### ### 0.0
2005-May-17 Tue 14.88 ### 14.52 ### ### ### 0.0
2005-May-16 Mon 14.59 14.85 14.41 14.8 461,477 ### 86.1 86.1 1.1
2005-May-13 Fri 14.55 14.77 14.26 14.55 68.6 68.6 ###
2005-May-12 Thu 14.8 14.8 14.44 14.55 ### ### ###
2005-May-11 Wed 14.5 ### ### ### ### ### 0.0
2005-May-10 Tue ### 14.51 14.23 14.4 ### ### 1.0
2005-May-09 Mon ### 14.55 14.21 14.21 31.2 31.2 ###
2005-May-06 Fri 14.48 ### 14.22 ### 1,074,047 7,636,474 22.7 22.7 0.0
2005-May-05 Thu 14.25 ### 14.24 14.48 974,158 ### ### ### 1.0
2005-May-04 Wed 14.2 14.25 ### 14.24 484,326 3,450,822 81.5 81.5 1.0
2005-May-03 Tue 14.4 14.45 ### 14.24 632,820 4,572,124 ### ### 1.0
2005-May-02 Mon ### 14.48 ### ### 194,920 1,411,220 ### ### 0.0
2005-Apr-29 Fri 14.2 14.2 ### ### 27.1 27.1 0.0
2005-Apr-28 Thu 14.25 ### ### 14.26 580,954 0 ### ### 1.0
2005-Apr-27 Wed ### 14.5 13.78 14.5 94.3 94.3 1.0
2005-Apr-26 Tue 14.28 14.49 14.28 14.46 85.2 85.2 1.0
2005-Apr-22 Fri 14.48 14.5 ### 14.28 290,684 2,107,459 ### ### ###
2005-Apr-21 Thu ### 14.2 ### ### ### ### 0.0
2005-Apr-20 Wed 14.53 ### ### 14.25 985,242 0 17.8 17.8 1.0
2005-Apr-19 Tue ### ### ### ### 385,522 0 ### ### 0.0
2005-Apr-18 Mon 13.86 ### ### ### 1,041,288 0 ### ### 0.0
2005-Apr-15 Fri 14.7 14.7 14.4 14.41 1,028,975 14,971,586 ### ### ###
2005-Apr-14 Thu 14.83 ### 14.76 14.88 456,072 ### 81.3 81.3 1.1
2005-Apr-13 Wed ### ### 14.85 ### 298,586 ### ### ### 0.0
2005-Apr-12 Tue ### ### ### ### 587,823 0 72.8 72.8 0.0
2005-Apr-11 Mon ### ### 14.87 ### 223,043 1,658,324 ### ### 0.0
2005-Apr-08 Fri ### ### 14.7 ### 356,625 ### 29.5 29.5 0.0
2005-Apr-07 Thu ### ### 14.8 ### ### ### 0.0
2005-Apr-06 Wed 15.25 15.4 14.8 ### 464,872 ### ### ### 0.0
2005-Apr-05 Tue ### ### 14.85 15.25 585,228 ### 32.6 32.6 ###
2005-Apr-04 Mon ### ### ### ### 605,579 0 ### ### 0.0
2005-Apr-01 Fri 15.45 ### 15.41 15.58 1,073,353 8,270,184 72.8 72.8 1.1
2005-Mar-31 Thu ### ### ### 15.5 898,452 0 ### ### 1.1
2005-Mar-30 Wed 14.54 15.22 14.54 ### 96.7 96.7 0.0
2005-Mar-29 Tue 15.26 15.52 14.5 ### ### ### 0.0
2005-Mar-24 Thu 15.76 ### ### 15.26 12.4 12.4 ###
2005-Mar-23 Wed ### ### ### 15.85 28.0 28.0 1.1
2005-Mar-22 Tue ### ### 15.85 ### 85.3 85.3 0.0
2005-Mar-21 Mon ### 16.2 15.87 ### 33.7 33.7 0.0
2005-Mar-18 Fri 15.75 ### ### 15.7 27.7 27.7 ###
2005-Mar-17 Thu 16.53 16.55 15.8 15.8 ### ### 1.1
2005-Mar-16 Wed ### ### ### ### 1,513,672 0 ### ### 0.0
2005-Mar-15 Tue ### ### 15.25 15.79 1,653,276 12,606,229 ### ### 1.1
2005-Mar-14 Mon 14.75 ### 14.75 ### 92.1 92.1 0.0
2005-Mar-11 Fri ### ### 14.55 14.8 20.0 20.0 1.1
2005-Mar-10 Thu ### ### 14.85 ### 1,000,929 ### 69.5 69.5 0.0
2005-Mar-09 Wed 14.26 14.89 14.26 14.85 478,958 ### 92.2 92.2 ###
2005-Mar-08 Tue ### ### 13.83 ### 870,455 ### ### ### 0.0
2005-Mar-07 Mon ### ### 13.79 13.8 15.6 15.6 1.0
2005-Mar-04 Fri 14.4 14.4 ### ### ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 640,347 0 17.1 17.1 0.0
2005-Mar-02 Wed 14.74 14.74 ### 14.44 17.6 17.6 ###
2005-Mar-01 Tue ### 14.72 ### ### 825,689 6,077,071 ### ### 0.0
2005-Feb-28 Mon 13.56 ### 13.56 ### 89.2 89.2 0.0
2005-Feb-25 Fri ### 13.49 12.89 13.4 926,489 12,220,389 ### ### 1.0
2005-Feb-24 Thu 12.8 ### 12.8 12.87 ### ### ###
2005-Feb-23 Wed ### ### 12.71 12.8 729,950 ### 28.3 28.3 0.9
2005-Feb-22 Tue 12.8 ### 12.8 ### 83.7 83.7 0.0
2005-Feb-21 Mon 12.5 12.85 12.48 12.72 ### ### 0.9
2005-Feb-18 Fri 12.2 12.45 12.2 ### ### ### 0.0
2005-Feb-17 Thu ### ### 12.2 12.2 291,320 1,777,052 ### ### ###
2005-Feb-16 Wed 12.2 12.4 12.2 ### 459,276 ### 80.8 80.8 0.0
2005-Feb-15 Tue ### 12.25 ### ### 35.9 35.9 0.0
2005-Feb-14 Mon 11.82 ### 11.82 ### 456,740 ### ### ### 0.0
2005-Feb-11 Fri 11.4 11.82 11.4 11.77 275,959 3,203,883 ### ### ###
2005-Feb-10 Thu ### ### ### ### 12.7 12.7 0.0
2005-Feb-09 Wed ### ### ### ### 165,425 0 18.1 18.1 0.0
2005-Feb-08 Tue ### ### 11.86 ### 575,324 3,411,671 ### ### 0.0
2005-Feb-07 Mon 11.7 ### 11.7 ### ### ### 0.0
2005-Feb-04 Fri 11.71 11.79 11.5 11.5 ### ### ###
2005-Feb-03 Thu ### 11.8 11.55 ### 866,987 10,122,073 33.1 33.1 0.0
2005-Feb-02 Wed ### 11.56 ### 11.5 ### ### ###
2005-Feb-01 Tue ### 11.2 ### ### 35.7 35.7 0.0
2005-Jan-31 Mon 11.24 11.28 ### ### 402,041 ### 30.1 30.1 0.0
2005-Jan-28 Fri ### 11.22 ### 11.22 ### ### ###
2005-Jan-27 Thu ### 11.2 ### ### 254,085 1,422,876 ### ### 0.0
2005-Jan-25 Tue 11.2 11.24 ### ### 476,976 ### ### ### 0.0
2005-Jan-24 Mon ### 11.23 ### ### 546,427 3,068,187 ### ### 0.0
2005-Jan-21 Fri ### 11.27 ### ### ### ### 0.0
2005-Jan-20 Thu ### 11.2 ### ### 72.4 72.4 0.0
2005-Jan-19 Wed ### 11.24 ### 11.24 ### ### 0.8
2005-Jan-18 Tue ### 11.22 ### ### 74.6 74.6 0.0
2005-Jan-17 Mon 11.43 11.46 11.22 11.29 ### ### ###
2005-Jan-14 Fri ### ### ### ### 88.7 88.7 0.0
2005-Jan-13 Thu 10.78 ### 10.78 ### ### ### 0.0
2005-Jan-12 Wed ### ### ### 10.76 481,125 0 79.6 79.6 0.8
2005-Jan-11 Tue ### 10.73 ### ### 72.9 72.9 0.0
2005-Jan-10 Mon ### 10.7 10.58 ### 22.0 22.0 0.0
2005-Jan-07 Fri ### 10.79 ### ### 645,185 3,480,773 ### ### 0.0
2005-Jan-06 Thu 10.75 10.8 10.55 10.55 11.3 11.3 ###
2005-Jan-05 Wed ### ### 10.78 10.8 14.8 14.8 ###
2005-Jan-04 Tue 10.81 ### 10.81 ### ### ### 0.0
2004-Dec-31 Fri ### ### 10.84 10.86 41,682 ### ### ### 0.8
2004-Dec-30 Thu ### ### 10.89 ### 246,546 1,342,442 72.9 72.9 0.0
2004-Dec-29 Wed ### ### 10.75 10.83 118,128 ### ### ### ###
2004-Dec-24 Fri ### ### ### ### 17.8 17.8 0.0
2004-Dec-23 Thu ### ### 10.89 ### 277,057 1,508,575 22.0 22.0 0.0
2004-Dec-22 Wed ### ### ### ### 387,658 0 ### ### 0.0
2004-Dec-21 Tue 10.57 ### 10.57 10.88 325,174 1,718,544 ### ### 0.8
2004-Dec-20 Mon 10.55 ### 10.55 10.58 196,285 ### ### ### 0.8
2004-Dec-17 Fri 10.47 10.58 10.43 10.5 945,626 ### 66.8 66.8 0.8
2004-Dec-16 Thu ### ### 10.4 10.48 25.4 25.4 0.7
2004-Dec-15 Wed 10.4 ### 10.2 ### 30.9 30.9 0.0
2004-Dec-14 Tue ### 10.4 ### ### 739,377 ### 85.5 85.5 0.0
2004-Dec-13 Mon ### ### ### ### ### ### 0.0
2004-Dec-10 Fri ### ### ### ### 653,527 0 71.4 71.4 0.0
2004-Dec-09 Thu ### ### 9.7 9.86 ### ### 0.7
2004-Dec-08 Wed ### ### ### 9.89 ### ### ###
2004-Dec-07 Tue ### ### ### ### ### ### 0.0
2004-Dec-06 Mon ### ### ### ### 1,277,974 0 89.6 89.6 0.0
2004-Dec-03 Fri ### 9.82 ### 9.8 1,340,321 6,580,976 ### ### 0.7
2004-Dec-02 Thu ### ### ### ### 2,101,244 0 89.0 89.0 0.0
2004-Dec-01 Wed ### 9.25 ### 9.25 79.7 79.7 ###
2004-Nov-30 Tue 9 9.2 9 ### ### ### 0.0
2004-Nov-29 Mon ### ### ### 9 1,642,324 0 ### ### 0.6
2004-Nov-26 Fri ### ### ### ### 776,226 0 ### ### 0.0
2004-Nov-25 Thu 8.77 ### 8.77 ### 1,445,888 ### ### ### 0.0
2004-Nov-24 Wed 8.7 8.85 8.7 8.76 823,289 ### ### ### 0.6
2004-Nov-23 Tue ### ### ### ### 67.9 67.9 0.0
2004-Nov-22 Mon 8.7 8.71 ### ### ### ### 0.0
2004-Nov-19 Fri ### 8.72 8.47 ### 33.3 33.3 0.0
2004-Nov-18 Thu 8.57 8.75 8.57 ### 71.7 71.7 0.0
2004-Nov-17 Wed 8.24 8.51 8.24 8.46 1,801,144 15,084,581 ### ### 0.6
2004-Nov-16 Tue 8.24 ### ### 8.26 577,776 0 ### ### 0.6
2004-Nov-15 Mon ### 8.24 ### 8.24 84.3 84.3 0.6
2004-Nov-12 Fri ### ### ### ### 1,410,150 0 26.7 26.7 0.0
2004-Nov-11 Thu ### 8.4 ### 8.22 1,066,377 4,478,783 20.9 20.9 0.6
2004-Nov-10 Wed 8.41 8.47 8.26 ### 1,166,724 9,759,646 ### ### 0.0
2004-Nov-09 Tue 8.75 8.75 8.4 8.54 801,923 6,876,489 13.7 13.7 ###
2004-Nov-08 Mon 8.43 8.76 ### 8.76 1,048,571 4,592,740 92.8 92.8 0.6
2004-Nov-05 Fri ### 8.76 8.45 8.5 ### ### 0.6
2004-Nov-04 Thu 8.41 8.55 ### 8.55 80.2 80.2 ###
2004-Nov-03 Wed ### ### ### 8.4 1,533,179 0 ### ### ###
2004-Nov-02 Tue 8.79 8.79 ### ### 14.6 14.6 0.0
2004-Nov-01 Mon 9 9 8.78 8.84 449,259 ### 18.0 18.0 ###
2004-Oct-29 Fri ### ### 8.75 ### 644,344 ### 68.1 68.1 0.0
2004-Oct-28 Thu 9.22 9.22 8.85 ### 532,652 ### 10.0 10.0 0.0
2004-Oct-27 Wed 9.27 ### 9.26 9.27 ### ### 0.7
2004-Oct-26 Tue ### ### 9.21 9.21 28.7 28.7 0.7
2004-Oct-25 Mon ### ### 9.25 ### 874,185 ### 31.6 31.6 0.0
2004-Oct-22 Fri ### ### ### ### 1,098,883 0 65.6 65.6 0.0
2004-Oct-21 Thu ### ### ### ### ### ### 0.0
2004-Oct-20 Wed ### 9.42 ### ### 358,682 ### ### ### 0.0
2004-Oct-19 Tue ### 9.4 ### ### ### ### 0.0
2004-Oct-18 Mon 9.4 9.41 ### 9.4 340,088 ### 70.6 70.6 ###
2004-Oct-15 Fri 9.25 9.42 ### 9.4 340,281 1,602,723 80.9 80.9 ###
2004-Oct-14 Thu 9.44 9.49 ### ### 1,989,344 ### 31.0 31.0 0.0
2004-Oct-13 Wed ### ### 9.46 9.5 21.7 21.7 0.7
2004-Oct-12 Tue 9.45 9.54 9.45 9.5 ### ### 0.7
2004-Oct-11 Mon 9.56 9.56 ### 9.42 397,847 ### ### ### 0.7
2004-Oct-08 Fri ### ### 9.45 9.55 ### ### 0.7
2004-Oct-07 Thu ### 9.72 ### ### ### ### 0.0
2004-Oct-06 Wed 9.5 ### 9.5 ### 77.9 77.9 0.0
2004-Oct-05 Tue ### 9.5 ### 9.48 82.6 82.6 0.7
2004-Oct-04 Mon ### ### ### ### ### ### 0.0
2004-Oct-01 Fri 9.22 9.22 ### ### 576,156 2,656,079 27.3 27.3 0.0
2004-Sep-30 Thu ### 9.27 ### 9.27 798,951 ### 79.9 79.9 0.7
2004-Sep-29 Wed ### ### ### ### 835,882 0 ### ### 0.0
2004-Sep-28 Tue 8.8 9 8.8 ### ### ### 0.0
2004-Sep-27 Mon 8.82 8.88 ### 8.81 33.7 33.7 ###
2004-Sep-24 Fri ### ### 8.85 8.88 26.7 26.7 0.6
2004-Sep-23 Thu ### ### ### ### 293,143 0 25.3 25.3 0.0
2004-Sep-22 Wed 8.72 ### 8.72 ### 755,176 ### ### ### 0.0
2004-Sep-21 Tue 8.78 8.78 ### 8.7 950,022 ### ### ### ###
2004-Sep-20 Mon 9 9 8.78 8.79 443,257 3,940,554 13.2 13.2 0.6
2004-Sep-17 Fri ### ### ### ### 18.8 18.8 0.0
2004-Sep-16 Thu ### 9.21 ### ### 607,181 ### 73.8 73.8 0.0
2004-Sep-15 Wed ### 9.21 ### 9.2 585,553 2,696,471 74.0 74.0 0.7
2004-Sep-14 Tue 9.21 9.22 ### ### ### ### 0.0
2004-Sep-13 Mon ### 9.24 ### 9.21 121,943 563,376 74.7 74.7 0.7
2004-Sep-10 Fri 9.24 9.27 ### ### 176,558 818,346 21.3 21.3 0.0
2004-Sep-09 Thu ### 9.21 ### 9.2 359,985 ### ### ### 0.7
2004-Sep-08 Wed 9.25 9.25 ### ### 21.4 21.4 0.0
2004-Sep-07 Tue 9.25 ### 9.22 9.25 71.4 71.4 ###
2004-Sep-06 Mon 9.2 9.23 ### 9.23 ### ### ###
2004-Sep-03 Fri 9.4 9.43 ### 9.4 ### ### ###
2004-Sep-02 Thu ### 9.45 ### 9.4 292,846 ### 72.0 72.0 ###
2004-Sep-01 Wed ### 9.46 ### ### 460,771 2,179,446 ### ### 0.0
2004-Aug-31 Tue 9.28 9.49 ### ### 21.1 21.1 0.0
2004-Aug-30 Mon 9.7 9.7 9.28 ### ### ### 0.0
2004-Aug-27 Fri 9.58 9.85 9.27 9.7 76.3 76.3 0.7
2004-Aug-26 Thu 9.88 9.88 9.71 9.82 27.4 27.4 ###
2004-Aug-25 Wed ### 9.85 9.59 9.85 ### ### ###
2004-Aug-24 Tue 9.74 9.74 ### ### 264,620 ### ### ### 0.0
2004-Aug-23 Mon 9.73 9.85 ### 9.82 261,577 ### ### ### ###
2004-Aug-20 Fri 9.4 ### 9.4 9.59 83.8 83.8 0.7
2004-Aug-19 Thu 9.27 ### 9.25 ### 382,358 ### 78.8 78.8 0.0
2004-Aug-18 Wed 9.22 ### 9.22 9.26 ### ### ###
2004-Aug-17 Tue ### ### 9.2 9.25 429,625 1,976,274 ### ### ###
2004-Aug-16 Mon ### ### ### ### 91.4 91.4 0.0
2004-Aug-13 Fri ### ### ### ### ### ### 0.0
2004-Aug-12 Thu 8.72 ### 8.72 ### 90.1 90.1 0.0
2004-Aug-11 Wed ### 8.7 8.41 ### 1,591,087 13,611,749 71.4 71.4 0.0
2004-Aug-10 Tue ### 9 ### 8.78 16.9 16.9 0.6
2004-Aug-09 Mon 9.22 9.22 ### ### 355,588 ### ### ### 0.0
2004-Aug-06 Fri 9.27 9.29 8.75 9.27 432,346 ### ### ### 0.7
2004-Aug-05 Thu 9.28 ### 9.27 9.29 ### ### ###
2004-Aug-04 Wed 9.22 ### 9.22 ### 79.6 79.6 0.0
2004-Aug-03 Tue 9.4 9.46 9.21 9.22 15.9 15.9 0.7
2004-Aug-02 Mon ### ### ### ### 170,723 0 88.4 88.4 0.0
2004-Jul-30 Fri ### ### ### ### 106,488 0 ### ### 0.0
2004-Jul-29 Thu ### ### ### ### 638,425 0 ### ### 0.0
2004-Jul-28 Wed ### ### ### ### 594,288 0 ### ### 0.0
2004-Jul-27 Tue ### ### ### ### ### ### 0.0
2004-Jul-26 Mon ### ### ### ### ### ### 0.0
2004-Jul-23 Fri 9.2 9.23 ### 9.2 ### ### 0.7
2004-Jul-22 Thu ### 9.24 ### 9.21 225,079 ### ### ### 0.7
2004-Jul-21 Wed ### ### 9 ### 642,356 ### 74.5 74.5 0.0
2004-Jul-20 Tue ### ### ### ### 353,623 0 34.2 34.2 0.0
2004-Jul-19 Mon ### ### 9 ### 180,170 ### ### ### 0.0
2004-Jul-16 Fri ### ### 9 ### 69.9 69.9 0.0
2004-Jul-15 Thu ### ### ### ### 362,849 0 30.7 30.7 0.0
2004-Jul-14 Wed ### 9 ### ### 321,154 ### 77.9 77.9 0.0
2004-Jul-13 Tue 8.81 ### 8.81 ### ### ### 0.0
2004-Jul-12 Mon ### 8.88 8.58 8.8 84.4 84.4 0.6
2004-Jul-09 Fri 8.79 8.79 ### 8.7 472,173 ### 21.2 21.2 ###
2004-Jul-08 Thu ### ### 8.77 8.8 ### ### 0.6
2004-Jul-07 Wed ### ### ### ### 343,357 0 19.0 19.0 0.0
2004-Jul-06 Tue ### ### 9 ### ### ### 0.0
2004-Jul-05 Mon ### ### 8.7 ### 666,375 ### 76.1 76.1 0.0
2004-Jul-02 Fri ### ### 8.85 ### 582,179 2,576,142 17.1 17.1 0.0
2004-Jul-01 Thu 9.2 9.27 ### ### 19.2 19.2 0.0
2004-Jun-30 Wed ### 9.24 ### 9.23 734,525 ### ### ### ###
2004-Jun-29 Tue 9.2 9.27 ### ### 326,840 ### 32.0 32.0 0.0
2004-Jun-28 Mon ### ### 9.2 9.2 23.6 23.6 0.7
2004-Jun-25 Fri ### 9.42 ### ### ### ### 0.0
2004-Jun-24 Thu 9.45 9.45 9.28 ### 420,851 ### 27.8 27.8 0.0
2004-Jun-23 Wed 9.4 9.46 ### 9.4 1,262,551 ### 71.5 71.5 ###
2004-Jun-22 Tue ### 9.41 ### ### 504,977 ### 87.4 87.4 0.0
2004-Jun-21 Mon ### 9.2 ### ### 397,688 ### ### ### 0.0
2004-Jun-18 Fri ### ### ### ### ### ### 0.0
2004-Jun-17 Thu 8.76 8.85 8.52 8.85 1,200,820 10,429,121 ### ### 0.6
2004-Jun-16 Wed 8.7 8.76 ### 8.76 948,345 4,153,751 76.4 76.4 0.6
2004-Jun-15 Tue 8.7 8.7 ### 8.7 198,486 ### ### ### ###
2004-Jun-14 Mon 8.75 8.77 8.7 8.73 174,558 ### ### ### ###
2004-Jun-11 Fri 8.75 8.77 8.7 8.73 174,558 ### 30.4 30.4 ###
2004-Jun-10 Thu 8.75 8.75 8.71 8.74 30.7 30.7 0.6
2004-Jun-09 Wed 8.73 8.78 ### 8.74 ### ### 0.6
2004-Jun-08 Tue 8.75 8.78 8.71 8.74 1,462,821 ### ### ### 0.6
2004-Jun-07 Mon 8.84 8.86 8.72 8.75 26.1 26.1 0.6
2004-Jun-04 Fri 8.85 ### 8.75 8.86 459,077 ### ### ### 0.6
2004-Jun-03 Thu 9 ### 8.89 ### 551,687 2,452,248 ### ### 0.0
2004-Jun-02 Wed ### ### ### ### 83.2 83.2 0.0
2004-Jun-01 Tue ### ### 8.59 8.78 88.7 88.7 0.6
2004-May-31 Mon ### ### 8.51 8.56 1,033,641 4,398,142 27.3 27.3 ###
2004-May-28 Fri 8.48 ### 8.46 ### 1,386,773 5,866,049 ### ### 0.0
2004-May-27 Thu 8.45 8.48 ### 8.48 679,127 ### 66.6 66.6 0.6
2004-May-26 Wed 8.45 8.49 ### 8.4 24.8 24.8 ###
2004-May-25 Tue ### 8.29 ### 8.25 766,180 ### ### ### ###
2004-May-24 Mon 7.89 ### 7.86 7.89 76.7 76.7 ###
2004-May-21 Fri 7.83 ### 7.83 ### 608,452 2,382,089 75.4 75.4 0.0
2004-May-20 Thu 7.85 7.87 7.82 7.85 72.9 72.9 ###
2004-May-19 Wed 7.86 ### 7.84 7.85 1,126,371 4,415,374 ### ### ###
2004-May-18 Tue 7.82 7.89 7.8 7.86 76.4 76.4 ###
2004-May-17 Mon ### ### 7.82 7.85 411,849 1,610,329 27.1 27.1 ###
2004-May-14 Fri ### ### 7.83 ### 717,829 ### 23.9 23.9 0.0
2004-May-13 Thu ### ### ### ### 494,121 0 78.0 78.0 0.0
2004-May-12 Wed ### 8 7.88 ### ### ### 0.0
2004-May-11 Tue 7.89 ### 7.8 ### ### ### 0.0
2004-May-10 Mon ### ### ### ### 42.6 42.6 0.0
2004-May-07 Fri ### ### ### ### 369,646 0 24.7 24.7 0.0
2004-May-06 Thu ### ### ### ### ### ### 0.0
2004-May-05 Wed ### ### ### 8 984,547 0 ### ### ###
2004-May-04 Tue 7.82 ### 7.82 ### 84.0 84.0 0.0
2004-May-03 Mon ### ### 7.75 7.81 802,443 ### 23.3 23.3 0.6
2004-Apr-30 Fri ### ### 7.89 ### 382,828 1,510,256 15.1 15.1 0.0
2004-Apr-29 Thu ### ### 7.88 ### ### ### 0.0
2004-Apr-28 Wed ### ### ### ### 582,184 0 ### ### 0.0
2004-Apr-27 Tue 7.72 7.88 ### 7.88 692,346 2,727,843 ### ### 0.6
2004-Apr-26 Mon 7.7 7.72 ### ### 218,156 842,082 ### ### 0.0
2004-Apr-23 Fri 7.59 7.71 7.59 7.7 576,024 4,406,583 78.1 78.1 0.6
2004-Apr-22 Thu 7.49 7.57 7.48 7.56 84.2 84.2 0.5
2004-Apr-21 Wed 7.5 7.55 7.46 7.5 ### ### 0.5
2004-Apr-20 Tue ### ### 7.48 7.54 380,920 1,424,640 ### ### 0.5
2004-Apr-19 Mon 7.43 ### 7.43 ### 91.3 91.3 0.0
2004-Apr-16 Fri ### ### 7.42 7.42 ### ### 0.5
2004-Apr-15 Thu 7.71 7.71 ### ### 28.3 28.3 0.0
2004-Apr-14 Wed ### 7.74 ### 7.74 1,030,986 ### 79.9 79.9 0.6
2004-Apr-13 Tue 7.7 7.72 ### ### 38.4 38.4 0.0
2004-Apr-08 Thu 7.84 7.84 7.58 ### 434,149 3,347,288 11.0 11.0 0.0
2004-Apr-07 Wed ### 7.8 ### 7.8 86.4 86.4 0.6
2004-Apr-06 Tue 7.59 7.71 7.58 ### 929,840 7,108,626 85.7 85.7 0.0
2004-Apr-05 Mon 7.4 7.57 ### 7.55 88.7 88.7 ###
2004-Apr-02 Fri 7.24 ### 7.24 ### 982,442 3,556,440 82.6 82.6 0.0
2004-Apr-01 Thu ### ### ### ### ### ### 0.0
2004-Mar-31 Wed ### ### ### ### 851,544 0 73.8 73.8 0.0
2004-Mar-30 Tue ### ### ### ### 471,072 0 ### ### 0.0
2004-Mar-29 Mon ### ### ### ### 383,054 0 77.8 77.8 0.0
2004-Mar-26 Fri ### ### 7 ### 658,420 2,304,470 ### ### 0.0
2004-Mar-25 Thu ### 7 ### 7 ### ### 0.5
2004-Mar-24 Wed 6.77 7 6.77 ### 783,958 5,397,550 90.9 90.9 0.0
2004-Mar-23 Tue 6.85 6.85 6.72 6.8 515,043 ### ### ### 0.5
2004-Mar-22 Mon ### ### ### ### ### ### 0.0
2004-Mar-19 Fri 7 ### 7 7 641,185 2,244,147 68.6 68.6 0.5
2004-Mar-18 Thu 7 7 ### 7 846,929 2,964,251 74.7 74.7 0.5
2004-Mar-17 Wed ### 7 ### ### 70.9 70.9 0.0
2004-Mar-16 Tue ### 6.86 ### 6.86 654,278 2,244,173 ### ### 0.5
2004-Mar-15 Mon 6.77 6.86 6.5 6.78 739,723 4,941,349 74.4 74.4 0.5
2004-Mar-12 Fri 7 7 6.79 ### 490,775 ### 23.1 23.1 0.0
2004-Mar-11 Thu 7.29 ### ### ### 16.7 16.7 0.0
2004-Mar-10 Wed 7.2 ### ### ### 82.6 82.6 0.0
2004-Mar-09 Tue ### 7.25 ### 7.25 ### ### 0.5
2004-Mar-08 Mon 7.25 ### ### ### 480,053 0 ### ### 0.0
2004-Mar-05 Fri 14.4 14.4 ### ### 10.8 10.8 0.0
2004-Mar-04 Thu ### 7.24 ### ### 365,978 1,324,840 79.2 79.2 0.0
2004-Mar-03 Wed 7.26 ### ### ### 662,573 0 ### ### 0.0
2004-Mar-02 Tue 7.42 7.5 7.25 7.29 ### ### ###
2004-Mar-01 Mon ### ### ### ### 739,940 0 ### ### 0.0
2004-Feb-27 Fri ### ### ### ### 1,555,543 0 ### ### 0.0
2004-Feb-26 Thu 6.5 ### 6.5 ### 86.5 86.5 0.0
2004-Feb-25 Wed 6.45 ### 6.42 6.51 1,304,822 4,188,478 ### ### ###
2004-Feb-24 Tue ### ### 6.4 6.45 ### ### ###
2004-Feb-23 Mon 6.71 6.75 6.56 ### 31.7 31.7 0.0
2004-Feb-20 Fri 6.53 ### 6.47 ### 848,149 ### ### ### 0.0
2004-Feb-19 Thu 6.28 6.53 6.28 6.51 ### ### ###
2004-Feb-18 Wed ### 6.28 ### 6.28 82.7 82.7 0.4
2004-Feb-17 Tue 6 ### 6 ### 700,243 2,100,729 83.0 83.0 0.0
2004-Feb-16 Mon ### ### ### 6 78.0 78.0 0.4
2004-Feb-13 Fri ### 6 ### ### 30.1 30.1 0.0
2004-Feb-12 Thu ### ### ### ### 64.3 64.3 0.0
2004-Feb-11 Wed ### 6 ### ### 347,056 ### ### ### 0.0
2004-Feb-10 Tue ### ### ### 6 347,254 0 ### ### 0.4
2004-Feb-09 Mon ### ### ### ### 765,382 0 83.2 83.2 0.0
2004-Feb-06 Fri 5.85 ### 5.83 ### 80.9 80.9 0.0
2004-Feb-05 Thu ### ### 5.76 5.86 423,025 ### ### ### 0.4
2004-Feb-04 Wed ### ### 5.85 ### 1,357,057 ### ### ### 0.0
2004-Feb-03 Tue ### ### ### ### 90.3 90.3 0.0
2004-Feb-02 Mon 5.71 ### 5.71 ### ### ### 0.0
2004-Jan-30 Fri 5.7 5.74 ### 5.7 789,425 2,265,649 ### ### 0.4
2004-Jan-29 Thu ### 5.71 ### 5.7 85.9 85.9 0.4
2004-Jan-28 Wed ### 5.76 5.54 5.76 571,385 3,228,325 ### ### ###
2004-Jan-27 Tue 5.84 5.84 ### 5.8 34.4 34.4 0.4
2004-Jan-23 Fri 5.7 ### ### 5.84 1,712,321 0 ### ### 0.4
2004-Jan-22 Thu 5.49 5.7 5.47 ### 1,366,944 7,634,382 ### ### 0.0
2004-Jan-21 Wed ### 5.48 ### 5.48 418,623 1,147,027 ### ### ###
2004-Jan-20 Tue 5.2 5.44 5.2 5.4 ### ### 0.4
2004-Jan-19 Mon ### 5.2 ### ### 736,186 1,914,083 89.1 89.1 0.0
2004-Jan-16 Fri ### ### ### ### 1,761,185 0 86.9 86.9 0.0
2004-Jan-15 Thu ### ### 4.89 ### 635,780 1,554,482 69.1 69.1 0.0
2004-Jan-14 Wed 4.87 ### 4.87 ### 78.5 78.5 0.0
2004-Jan-13 Tue ### ### 4.87 4.87 1,473,187 ### 24.4 24.4 0.3
2004-Jan-12 Mon ### ### 4.86 ### 29.8 29.8 0.0
2004-Jan-09 Fri ### ### ### ### 319,344 0 ### ### 0.0
2004-Jan-08 Thu ### ### ### ### ### ### 0.0
2004-Jan-07 Wed 4.85 4.89 4.82 4.89 ### ### ###
2004-Jan-06 Tue 4.75 4.84 4.72 4.82 ### ### 0.3
2004-Jan-05 Mon ### 4.75 ### 4.75 282,244 670,329 ### ### ###
2004-Jan-02 Fri ### ### ### ### 77.9 77.9 0.0
2003-Dec-31 Wed ### ### 4.59 ### 257,582 591,150 71.4 71.4 0.0
2003-Dec-30 Tue 4.59 ### 4.57 ### 80,659 ### 67.8 67.8 0.0
2003-Dec-29 Mon 4.58 4.59 4.55 4.59 ### ### 0.3
2003-Dec-24 Wed 4.57 4.59 4.56 4.59 72.9 72.9 0.3
2003-Dec-23 Tue 4.53 4.55 4.48 4.55 ### ### 0.3
2003-Dec-22 Mon 4.53 4.53 4.45 4.5 ### ### ###
2003-Dec-19 Fri ### 4.54 ### 4.54 ### ### 0.3
2003-Dec-18 Thu 4.57 4.57 4.25 ### 341,589 ### ### ### 0.0
2003-Dec-17 Wed 4.52 4.56 4.48 4.54 407,677 ### 75.6 75.6 0.3
2003-Dec-16 Tue 4.52 4.56 4.51 4.56 ### ### 0.3
2003-Dec-15 Mon ### 4.57 ### 4.53 ### ### ###
2003-Dec-12 Fri ### 4.43 ### ### 207,582 ### ### ### 0.0
2003-Dec-11 Thu 4.56 4.58 3.75 ### ### ### 0.0
2003-Dec-10 Wed 4.58 ### 4.53 4.58 75.6 75.6 0.3
2003-Dec-09 Tue 4.56 ### 4.56 4.59 ### ### 0.3
2003-Dec-08 Mon 4.55 4.57 4.54 4.57 490,681 2,235,051 ### ### ###
2003-Dec-05 Fri 4.58 ### 4.52 4.55 26.9 26.9 0.3
2003-Dec-04 Thu 4.48 4.56 4.47 4.56 848,544 3,831,176 ### ### 0.3
2003-Dec-03 Wed 4.46 4.49 4.44 4.47 ### ### ###
2003-Dec-02 Tue ### 4.45 ### 4.42 ### ### 0.3
2003-Dec-01 Mon ### ### ### ### 277,340 0 ### ### 0.0
2003-Nov-28 Fri ### ### ### ### 236,026 0 ### ### 0.0
2003-Nov-27 Thu 4.26 ### 4.26 4.29 1,232,878 ### 71.8 71.8 ###
2003-Nov-26 Wed 4.21 4.25 4.21 4.25 73.8 73.8 ###
2003-Nov-25 Tue ### 4.24 ### 4.21 ### ### ###
2003-Nov-24 Mon ### 4.26 ### ### 357,885 ### 38.3 38.3 0.0
2003-Nov-21 Fri ### 4.24 ### 4.2 374,275 ### 79.3 79.3 ###
2003-Nov-20 Thu ### 4.24 ### ### 604,055 ### ### ### 0.0
2003-Nov-19 Wed ### 4.23 ### 4.2 435,520 921,124 78.6 78.6 ###
2003-Nov-18 Tue ### ### ### 4.24 ### ### 0.3
2003-Nov-17 Mon ### ### 4.28 ### 80.8 80.8 0.0
2003-Nov-14 Fri ### ### ### ### 31.9 31.9 0.0
2003-Nov-13 Thu ### ### ### ### 77.7 77.7 0.0
2003-Nov-12 Wed 4.25 ### 4.25 ### ### ### 0.0
2003-Nov-11 Tue 4.29 ### 4.25 4.28 ### ### 0.3
2003-Nov-10 Mon ### ### ### ### 394,457 0 27.5 27.5 0.0
2003-Nov-07 Fri ### ### ### ### ### ### 0.0
2003-Nov-06 Thu ### ### ### ### 456,544 0 ### ### 0.0
2003-Nov-05 Wed ### ### ### ### 42.9 42.9 0.0
2003-Nov-04 Tue ### ### ### ### 89,628 0 ### ### 0.0
2003-Nov-03 Mon ### ### ### ### 251,328 0 ### ### 0.0
2003-Oct-31 Fri ### 4.4 ### ### 77.1 77.1 0.0
2003-Oct-30 Thu ### ### ### ### 337,346 0 ### ### 0.0
2003-Oct-29 Wed ### 4.29 ### 4.29 ### ### ###
2003-Oct-28 Tue ### ### ### ### ### ### 0.0
2003-Oct-27 Mon ### ### ### ### 246,627 0 ### ### 0.0
2003-Oct-24 Fri ### ### ### 4 136,245 0 ### ### 0.3
2003-Oct-23 Thu ### ### ### ### 640,873 0 ### ### 0.0
2003-Oct-22 Wed ### ### ### ### 33.7 33.7 0.0
2003-Oct-21 Tue ### ### ### ### ### ### 0.0
2003-Oct-20 Mon ### ### ### ### 332,253 0 86.6 86.6 0.0
2003-Oct-17 Fri ### ### ### ### ### ### 0.0
2003-Oct-16 Thu ### 4 ### ### 382,652 ### ### ### 0.0
2003-Oct-15 Wed ### ### 3.89 ### 380,775 ### ### ### 0.0
2003-Oct-14 Tue ### ### ### ### 656,187 0 34.7 34.7 0.0
2003-Oct-13 Mon ### ### ### ### 73.8 73.8 0.0
2003-Oct-10 Fri ### ### ### ### ### ### 0.0
2003-Oct-09 Thu ### ### ### ### 601,154 0 ### ### 0.0
2003-Oct-08 Wed ### ### 3.89 ### 28.3 28.3 0.0
2003-Oct-07 Tue 3.86 ### 3.86 ### 210,256 ### 76.9 76.9 0.0
2003-Oct-06 Mon 3.86 3.86 3.85 3.86 42,486 163,783 69.9 69.9 0.3
2003-Oct-03 Fri 3.8 3.86 3.8 3.85 ### ### 0.3
2003-Oct-02 Thu 3.78 3.86 3.78 3.85 300,870 1,149,323 81.6 81.6 0.3
2003-Oct-01 Wed 3.84 3.85 3.76 3.82 ### ### 0.3
2003-Sep-30 Tue 3.71 3.84 3.71 3.82 486,282 ### ### ### 0.3
2003-Sep-29 Mon 3.71 3.78 3.71 3.75 ### ### 0.3
2003-Sep-26 Fri 3.81 3.83 3.7 3.71 285,385 1,074,474 ### ### ###
2003-Sep-25 Thu 3.73 3.8 ### 3.8 727,026 1,381,349 83.8 83.8 ###
2003-Sep-24 Wed 3.7 3.8 3.7 3.8 465,080 1,744,050 84.7 84.7 ###
2003-Sep-23 Tue 3.8 3.8 ### 3.7 ### ### 0.3
2003-Sep-22 Mon 3.85 3.85 3.81 3.81 30.6 30.6 0.3
2003-Sep-19 Fri 3.78 3.85 3.76 3.85 79.3 79.3 0.3
2003-Sep-18 Thu ### 3.73 ### 3.71 72.5 72.5 ###
2003-Sep-17 Wed ### ### ### ### ### ### 0.0
2003-Sep-16 Tue ### ### ### ### 439,354 0 ### ### 0.0
2003-Sep-15 Mon 3.59 ### 3.56 ### ### ### 0.0
2003-Sep-12 Fri ### ### ### ### 19.8 19.8 0.0
2003-Sep-11 Thu 3.8 3.8 ### 3.7 ### ### 0.3
2003-Sep-10 Wed ### 3.8 ### 3.8 ### ### ###
2003-Sep-09 Tue 3.56 ### 3.56 ### ### ### 0.0
2003-Sep-08 Mon ### ### ### 3.57 187,225 0 ### ### 0.3
2003-Sep-05 Fri 3.72 3.72 ### ### 94,125 175,072 16.2 16.2 0.0
2003-Sep-04 Thu 3.7 3.73 ### 3.7 1,638,681 3,056,140 63.6 63.6 0.3
2003-Sep-03 Wed ### 3.71 ### 3.7 ### ### 0.3
2003-Sep-02 Tue ### 3.72 ### ### 230,988 ### ### ### 0.0
2003-Sep-01 Mon ### 3.71 ### 3.71 78.9 78.9 ###
2003-Aug-29 Fri ### ### 3.56 ### 375,123 ### 70.5 70.5 0.0
2003-Aug-28 Thu ### 3.7 3.57 3.57 630,078 ### ### ### 0.3
2003-Aug-27 Wed 3.71 3.72 ### ### 20.0 20.0 0.0
2003-Aug-26 Tue 3.75 3.75 3.7 3.7 196,747 732,882 25.6 25.6 0.3
2003-Aug-25 Mon 3.73 3.77 3.73 3.75 ### ### 0.3
2003-Aug-22 Fri 3.7 3.82 3.7 3.7 561,758 ### 69.1 69.1 0.3
2003-Aug-21 Thu ### ### 3.59 ### 34.7 34.7 0.0
2003-Aug-20 Wed ### ### ### ### 629,979 0 ### ### 0.0
2003-Aug-19 Tue ### ### 3.59 ### 782,983 1,405,454 73.0 73.0 0.0
2003-Aug-18 Mon ### ### 3.56 3.56 ### ### 0.3
2003-Aug-15 Fri ### ### 3.59 ### 216,251 388,170 ### ### 0.0
2003-Aug-14 Thu 3.57 ### 3.55 ### ### ### 0.0
2003-Aug-13 Wed 3.59 ### 3.58 ### ### ### 0.0
2003-Aug-12 Tue ### ### 3.57 ### ### ### 0.0
2003-Aug-11 Mon ### ### ### ### 518,676 0 ### ### 0.0
2003-Aug-08 Fri 3.52 ### 3.52 ### 283,122 ### ### ### 0.0
2003-Aug-07 Thu 3.45 3.59 3.45 3.59 448,084 1,577,255 ### ### ###
2003-Aug-06 Wed 3.43 3.45 3.26 3.45 747,128 ### ### ### ###
2003-Aug-05 Tue 3.46 3.47 3.44 3.46 ### ### 0.2
2003-Aug-04 Mon 3.45 3.47 3.43 3.46 ### ### 0.2
2003-Aug-01 Fri 3.41 3.47 3.41 3.47 ### ### 0.2
2003-Jul-31 Thu 3.42 3.45 3.4 3.45 191,582 ### 72.5 72.5 ###
2003-Jul-30 Wed ### 3.45 ### 3.45 84.4 84.4 ###
2003-Jul-29 Tue ### 3.43 ### 3.42 933,520 1,600,986 ### ### 0.2
2003-Jul-28 Mon 3.43 3.44 3.4 3.42 891,085 ### ### ### 0.2
2003-Jul-25 Fri 3.43 3.48 ### 3.43 ### ### 0.2
2003-Jul-24 Thu ### 3.42 ### 3.42 88.7 88.7 0.2
2003-Jul-23 Wed ### ### 3.28 ### 67.8 67.8 0.0
2003-Jul-22 Tue 3.28 ### 3.26 ### 80.1 80.1 0.0
2003-Jul-21 Mon ### ### 3.25 3.29 449,682 ### 21.6 21.6 ###
2003-Jul-18 Fri 3.27 ### 3.27 ### 816,971 1,335,747 84.6 84.6 0.0
2003-Jul-17 Thu 3.25 3.29 3.25 3.28 194,524 ### ### ### 0.2
2003-Jul-16 Wed 3.2 3.28 ### 3.28 546,742 896,656 ### ### 0.2


<< 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 2024-04-19 17:43:56 thru 2024-04-19 17:43:57 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000