Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 24-Apr-20 01:25:49 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

(ENE) ENEVIS LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for ENE    Limits Next Section


Company Details for (ENE) ENEVIS LIMITED

Listing Code ENE
Listing Name ENEVIS LIMITED
GICS Sector Capital Goods
ISIN Name ENERGY DEVELOPMENTS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ENE0


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for ENE .. Tuesday 8th December 2020

ENE 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 ### 1 0.0
MAX 14.75 16,913,458 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (ENE) ENEVIS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Mar-14 Tue 3.73 3.79 3.72 3.78 437,084 1,641,250 ### ### 0.3
2006-Mar-13 Mon 3.77 3.77 3.71 3.73 126,177 ### 22.0 22.0 ###
2006-Mar-10 Fri 3.75 3.78 3.71 3.74 273,750 ### 31.2 31.2 0.3
2006-Mar-09 Thu 3.75 3.78 3.73 3.76 ### ### 0.3
2006-Mar-08 Wed 3.76 3.8 3.75 3.75 ### ### 0.3
2006-Mar-07 Tue 3.83 3.84 3.76 3.78 ### ### 0.3
2006-Mar-06 Mon 3.84 ### 3.84 3.88 876,649 ### ### ### 0.3
2006-Mar-03 Fri 3.87 ### 3.84 3.84 238,981 458,843 ### ### 0.3
2006-Mar-02 Thu ### ### 3.89 ### 119,053 231,558 ### ### 0.0
2006-Mar-01 Wed 4 4 3.84 ### ### ### 0.0
2006-Feb-28 Tue ### ### ### 4 736,727 0 21.1 21.1 0.3
2006-Feb-27 Mon ### ### ### 4 98.1 98.1 0.3
2006-Feb-24 Fri 3.72 3.72 3.53 ### 12.4 12.4 0.0
2006-Feb-23 Thu 3.71 3.72 ### ### 15.9 15.9 0.0
2006-Feb-22 Wed 3.8 3.8 ### 3.71 728,026 1,383,249 ### ### ###
2006-Feb-21 Tue 3.86 3.88 3.81 3.82 ### ### 0.3
2006-Feb-20 Mon 3.88 3.89 3.84 3.88 310,825 ### ### ### 0.3
2006-Feb-17 Fri ### ### 3.87 3.87 240,485 ### 20.3 20.3 ###
2006-Feb-16 Thu ### ### 3.88 ### ### ### 0.0
2006-Feb-15 Wed ### ### 3.86 ### 251,229 484,871 ### ### 0.0
2006-Feb-14 Tue ### ### 3.85 ### 188,975 363,776 ### ### 0.0
2006-Feb-13 Mon ### ### ### ### 803,455 0 35.9 35.9 0.0
2006-Feb-10 Fri ### ### ### ### 74.3 74.3 0.0
2006-Feb-09 Thu ### ### ### ### 20.5 20.5 0.0
2006-Feb-08 Wed ### ### ### ### 43.5 43.5 0.0
2006-Feb-07 Tue 4 ### ### ### 21.1 21.1 0.0
2006-Feb-06 Mon ### 4 ### ### 68.8 68.8 0.0
2006-Feb-03 Fri ### ### ### ### 204,643 0 ### ### 0.0
2006-Feb-02 Thu ### ### ### ### 378,823 0 73.7 73.7 0.0
2006-Feb-01 Wed ### ### 3.84 ### 443,474 851,470 24.8 24.8 0.0
2006-Jan-31 Tue ### ### ### ### 24.7 24.7 0.0
2006-Jan-30 Mon ### ### ### ### 13.7 13.7 0.0
2006-Jan-27 Fri ### ### ### ### 87.5 87.5 0.0
2006-Jan-25 Wed ### ### ### ### 204,726 0 ### ### 0.0
2006-Jan-24 Tue 3.84 ### 3.84 ### ### ### 0.0
2006-Jan-23 Mon ### ### 3.82 3.85 665,678 1,271,444 18.4 18.4 0.3
2006-Jan-20 Fri ### ### ### ### 127,748 0 74.2 74.2 0.0
2006-Jan-19 Thu ### ### 3.89 ### 61.9 61.9 0.0
2006-Jan-18 Wed 4 ### 3.83 ### 710,574 1,360,749 23.7 23.7 0.0
2006-Jan-17 Tue ### ### ### ### 80.9 80.9 0.0
2006-Jan-16 Mon ### ### ### ### 273,245 0 20.6 20.6 0.0
2006-Jan-13 Fri 4 ### 4 ### ### ### 0.0
2006-Jan-12 Thu ### ### ### ### 184,772 0 27.3 27.3 0.0
2006-Jan-11 Wed 4 ### 4 ### 99,681 ### 68.6 68.6 0.0
2006-Jan-10 Tue ### ### 4 4 26.6 26.6 0.3
2006-Jan-09 Mon ### ### ### ### 22.6 22.6 0.0
2006-Jan-06 Fri ### ### ### ### 19.3 19.3 0.0
2006-Jan-05 Thu ### 4.25 ### ### 399,948 849,889 ### ### 0.0
2006-Jan-04 Wed ### ### ### ### 27.7 27.7 0.0
2006-Jan-03 Tue ### ### ### ### ### ### 0.0
2005-Dec-30 Fri ### ### ### ### 72,559 0 17.7 17.7 0.0
2005-Dec-29 Thu ### ### ### ### 60,844 0 ### ### 0.0
2005-Dec-28 Wed ### ### ### ### 86.6 86.6 0.0
2005-Dec-27 Tue ### ### ### ### 63,775 0 ### ### 0.0
2005-Dec-23 Fri ### ### ### ### 63,775 0 ### ### 0.0
2005-Dec-22 Thu ### ### ### ### 146,884 0 ### ### 0.0
2005-Dec-21 Wed ### ### ### ### 286,848 0 ### ### 0.0
2005-Dec-20 Tue ### ### ### ### 72.6 72.6 0.0
2005-Dec-19 Mon ### ### ### ### 186,826 0 ### ### 0.0
2005-Dec-16 Fri ### ### 4 ### ### ### 0.0
2005-Dec-15 Thu ### 4.2 ### ### 458,545 962,944 ### ### 0.0
2005-Dec-14 Wed ### ### ### ### 477,552 0 25.4 25.4 0.0
2005-Dec-13 Tue ### ### ### ### ### ### 0.0
2005-Dec-12 Mon ### ### ### ### ### ### 0.0
2005-Dec-09 Fri ### ### ### ### 299,454 0 ### ### 0.0
2005-Dec-08 Thu ### ### 3.88 ### ### ### 0.0
2005-Dec-07 Wed ### ### ### ### 71.9 71.9 0.0
2005-Dec-06 Tue ### ### ### ### ### ### 0.0
2005-Dec-05 Mon 3.85 ### 3.85 3.89 148,981 286,788 81.2 81.2 0.3
2005-Dec-02 Fri ### ### 3.84 3.88 28.9 28.9 0.3
2005-Dec-01 Thu ### ### 3.84 3.85 525,274 1,008,526 28.6 28.6 0.3
2005-Nov-30 Wed 4 4 ### ### 28.5 28.5 0.0
2005-Nov-29 Tue ### 4 ### ### 292,581 ### 86.4 86.4 0.0
2005-Nov-28 Mon ### ### 3.8 ### 741,288 1,408,447 76.8 76.8 0.0
2005-Nov-25 Fri 4 ### 3.88 ### 1,586,385 3,077,586 15.1 15.1 0.0
2005-Nov-24 Thu ### ### 4 ### 352,343 704,686 31.0 31.0 0.0
2005-Nov-23 Wed ### ### ### ### 363,723 0 ### ### 0.0
2005-Nov-22 Tue ### ### ### ### 22.3 22.3 0.0
2005-Nov-21 Mon ### ### ### ### 739,721 0 ### ### 0.0
2005-Nov-18 Fri ### ### ### ### 21.0 21.0 0.0
2005-Nov-17 Thu ### ### ### ### 376,486 0 ### ### 0.0
2005-Nov-16 Wed ### ### ### ### 478,358 0 74.5 74.5 0.0
2005-Nov-15 Tue ### ### ### ### 430,644 0 ### ### 0.0
2005-Nov-14 Mon ### ### ### ### ### ### 0.0
2005-Nov-11 Fri ### ### ### ### ### ### 0.0
2005-Nov-10 Thu ### ### ### ### 73.1 73.1 0.0
2005-Nov-09 Wed 4 4.2 ### ### 466,670 ### ### ### 0.0
2005-Nov-08 Tue ### ### ### ### 22.1 22.1 0.0
2005-Nov-07 Mon 4.22 4.24 ### ### 892,180 1,891,421 14.0 14.0 0.0
2005-Nov-04 Fri 4.2 4.28 ### 4.25 80.0 80.0 ###
2005-Nov-03 Thu 4.5 4.53 4.28 4.28 1,139,455 ### 4.8 4.8 0.3
2005-Nov-02 Wed 4.75 4.76 4.5 4.5 4.4 4.4 ###
2005-Nov-01 Tue 4.58 4.74 4.54 4.72 501,045 2,324,848 92.9 92.9 0.3
2005-Oct-31 Mon 4.48 4.58 4.46 4.55 ### ### 0.3
2005-Oct-28 Fri 4.43 4.48 4.42 4.44 ### ### 0.3
2005-Oct-27 Thu 4.41 4.48 4.41 4.48 694,655 3,087,741 84.1 84.1 ###
2005-Oct-26 Wed 4.42 4.47 ### 4.42 850,887 ### 63.6 63.6 0.3
2005-Oct-25 Tue ### 4.48 ### 4.42 357,951 ### ### ### 0.3
2005-Oct-24 Mon ### 4.41 ### 4.41 225,824 497,941 84.7 84.7 ###
2005-Oct-21 Fri 4.4 4.44 ### 4.4 70.3 70.3 0.3
2005-Oct-20 Thu 4.43 4.46 ### 4.45 ### ### 0.3
2005-Oct-19 Wed 4.57 4.57 ### 4.46 335,947 ### 22.3 22.3 0.3
2005-Oct-18 Tue 4.54 4.58 4.47 4.47 20.1 20.1 ###
2005-Oct-17 Mon 4.43 4.55 4.4 4.54 260,645 1,166,386 ### ### 0.3
2005-Oct-14 Fri 4.49 4.5 4.4 4.43 ### ### ###
2005-Oct-13 Thu 4.47 4.56 4.43 4.55 214,880 965,885 84.7 84.7 0.3
2005-Oct-12 Wed 4.4 4.59 4.4 4.56 ### ### 0.3
2005-Oct-11 Tue 4.45 4.45 ### 4.4 25.7 25.7 0.3
2005-Oct-10 Mon 4.5 4.51 4.4 4.45 ### ### 0.3
2005-Oct-07 Fri 4.41 4.5 4.41 4.47 71.4 71.4 ###
2005-Oct-06 Thu 4.55 4.55 ### 4.45 ### ### 0.3
2005-Oct-05 Wed ### ### 4.5 4.58 378,150 ### 48.1 48.1 0.3
2005-Oct-04 Tue 4.53 ### 4.45 ### 748,326 1,665,025 ### ### 0.0
2005-Oct-03 Mon 4.44 4.53 4.43 4.53 379,148 1,698,583 86.8 86.8 ###
2005-Sep-30 Fri ### ### 4.49 4.49 ### ### ###
2005-Sep-29 Thu 4.75 4.78 4.55 4.59 681,449 3,178,959 8.2 8.2 0.3
2005-Sep-28 Wed 4.77 4.81 ### ### 251,880 605,771 ### ### 0.0
2005-Sep-27 Tue 4.75 4.8 4.74 4.78 317,251 1,513,287 ### ### ###
2005-Sep-26 Mon 4.75 4.83 4.75 4.78 72.1 72.1 ###
2005-Sep-23 Fri 4.73 4.76 4.71 4.73 66.1 66.1 0.3
2005-Sep-22 Thu 4.77 4.77 ### 4.72 569,054 ### 22.0 22.0 0.3
2005-Sep-21 Wed 4.75 4.82 4.73 4.78 468,082 ### ### ### ###
2005-Sep-20 Tue 4.8 4.84 4.76 4.79 642,070 ### ### ### 0.3
2005-Sep-19 Mon 4.73 4.79 4.72 4.76 847,354 ### ### ### ###
2005-Sep-16 Fri ### 4.7 ### ### 429,253 1,008,744 ### ### 0.0
2005-Sep-15 Thu 4.83 4.83 ### 4.7 5,323,786 12,856,943 ### ### 0.3
2005-Sep-14 Wed ### 4.76 ### 4.75 557,750 1,327,445 ### ### ###
2005-Sep-13 Tue ### 4.7 4.51 ### 524,825 ### 79.6 79.6 0.0
2005-Sep-12 Mon 4.51 ### 4.51 ### 88.2 88.2 0.0
2005-Sep-09 Fri 4.4 4.58 4.4 4.49 686,327 ### ### ### ###
2005-Sep-08 Thu 4.49 4.53 4.4 4.43 21.9 21.9 ###
2005-Sep-07 Wed 4.44 4.52 4.43 4.43 29.4 29.4 ###
2005-Sep-06 Tue 4.41 4.48 ### 4.41 ### ### ###
2005-Sep-05 Mon 4.53 4.55 ### ### 8.6 8.6 0.0
2005-Sep-02 Fri 4.43 4.56 4.43 4.52 574,148 ### 82.0 82.0 0.3
2005-Sep-01 Thu 4.49 4.51 4.41 4.43 19.1 19.1 ###
2005-Aug-31 Wed 4.45 4.55 4.44 4.52 397,550 1,786,987 ### ### 0.3
2005-Aug-30 Tue 4.48 4.57 4.47 4.48 67.5 67.5 ###
2005-Aug-29 Mon 4.58 ### 4.48 4.48 ### ### ###
2005-Aug-26 Fri 4.58 ### 4.55 4.57 ### ### ###
2005-Aug-25 Thu 4.41 4.57 ### 4.5 ### ### ###
2005-Aug-24 Wed ### ### ### ### 29.3 29.3 0.0
2005-Aug-23 Tue 4.43 4.45 ### ### 403,120 896,942 ### ### 0.0
2005-Aug-22 Mon 4.42 4.43 ### 4.42 ### ### 0.3
2005-Aug-19 Fri ### 4.41 ### 4.4 ### ### 0.3
2005-Aug-18 Thu ### 4.4 ### ### 79.4 79.4 0.0
2005-Aug-17 Wed 4.45 4.45 ### 4.41 170,047 378,354 ### ### ###
2005-Aug-16 Tue 4.27 4.46 4.26 4.42 503,423 2,194,924 91.7 91.7 0.3
2005-Aug-15 Mon 4.23 ### 4.23 4.27 170,771 361,180 76.1 76.1 ###
2005-Aug-12 Fri ### ### 4.2 4.22 17.1 17.1 ###
2005-Aug-11 Thu 4.42 4.47 4.25 4.29 378,288 ### ### ### ###
2005-Aug-10 Wed 4.4 4.44 ### ### 29.9 29.9 0.0
2005-Aug-09 Tue ### 4.49 ### 4.4 400,140 ### 77.9 77.9 0.3
2005-Aug-08 Mon 4.45 4.45 ### ### 252,053 ### 14.6 14.6 0.0
2005-Aug-05 Fri 4.42 4.5 4.42 4.45 70.3 70.3 0.3
2005-Aug-04 Thu 4.7 4.82 4.45 4.45 ### ### 0.3
2005-Aug-03 Wed 4.5 ### 4.5 ### 698,787 1,572,270 86.9 86.9 0.0
2005-Aug-02 Tue ### 4.5 ### 4.45 785,457 1,767,278 90.7 90.7 0.3
2005-Aug-01 Mon ### ### 4.26 ### 205,943 438,658 ### ### 0.0
2005-Jul-29 Fri 4.26 ### 4.25 ### 134,751 286,345 ### ### 0.0
2005-Jul-28 Thu 4.28 4.28 4.21 4.26 33.8 33.8 0.3
2005-Jul-27 Wed 4.25 ### 4.22 ### 229,444 484,126 78.8 78.8 0.0
2005-Jul-26 Tue 4.25 4.29 ### 4.21 529,786 ### 22.8 22.8 ###
2005-Jul-25 Mon ### 4.27 ### 4.24 241,576 ### ### ### 0.3
2005-Jul-22 Fri ### ### ### ### 221,545 0 ### ### 0.0
2005-Jul-21 Thu ### ### ### ### ### ### 0.0
2005-Jul-20 Wed ### ### ### ### 104,541 0 13.5 13.5 0.0
2005-Jul-19 Tue ### ### ### ### 131,144 0 ### ### 0.0
2005-Jul-18 Mon ### ### ### ### 87,623 0 ### ### 0.0
2005-Jul-15 Fri ### ### ### ### ### ### 0.0
2005-Jul-14 Thu 4 ### ### ### 206,770 0 81.6 81.6 0.0
2005-Jul-13 Wed 3.86 ### 3.77 ### 95.0 95.0 0.0
2005-Jul-12 Tue ### ### 3.87 ### 618,344 ### ### ### 0.0
2005-Jul-11 Mon ### ### ### ### ### ### 0.0
2005-Jul-08 Fri ### ### ### ### 158,672 0 77.8 77.8 0.0
2005-Jul-07 Thu ### ### ### ### ### ### 0.0
2005-Jul-06 Wed ### 4.2 ### ### 130,643 274,350 27.9 27.9 0.0
2005-Jul-05 Tue ### 4.22 ### ### 382,953 ### 22.8 22.8 0.0
2005-Jul-04 Mon 4.25 ### 4.22 4.22 234,088 493,925 ### ### ###
2005-Jul-01 Fri 4.27 ### 4.25 4.25 67,872 144,228 23.2 23.2 ###
2005-Jun-30 Thu 4.21 ### ### 4.2 209,142 0 30.6 30.6 ###
2005-Jun-29 Wed ### ### ### 4.2 134,659 0 ### ### ###
2005-Jun-28 Tue 4.2 4.24 ### ### 121,459 ### ### ### 0.0
2005-Jun-27 Mon ### 4.23 ### 4.22 ### ### ###
2005-Jun-24 Fri ### 4.21 ### 4.21 ### ### ###
2005-Jun-23 Thu ### ### ### 4.21 ### ### ###
2005-Jun-22 Wed 4.4 4.41 4.28 ### 26.8 26.8 0.0
2005-Jun-21 Tue ### 4.5 4.27 4.4 622,988 ### 89.3 89.3 0.3
2005-Jun-20 Mon ### ### 4.27 ### 76,047 ### ### ### 0.0
2005-Jun-17 Fri ### ### 4.25 ### 332,927 ### ### ### 0.0
2005-Jun-16 Thu 4.29 ### 4.28 ### 668,271 ### ### ### 0.0
2005-Jun-15 Wed ### 4.26 ### ### 297,845 ### 84.6 84.6 0.0
2005-Jun-14 Tue ### ### ### ### 91.5 91.5 0.0
2005-Jun-10 Fri 3.86 ### 3.86 ### ### ### 0.0
2005-Jun-09 Thu ### ### 3.81 3.87 255,126 ### ### ### ###
2005-Jun-08 Wed 3.87 ### 3.84 3.89 70.3 70.3 0.3
2005-Jun-07 Tue ### ### 3.83 3.87 121,152 ### ### ### ###
2005-Jun-06 Mon 3.85 ### 3.82 ### 449,422 ### 77.6 77.6 0.0
2005-Jun-03 Fri 3.85 3.86 3.81 3.85 226,977 870,456 66.6 66.6 0.3
2005-Jun-02 Thu 3.8 3.86 3.79 3.86 81.1 81.1 0.3
2005-Jun-01 Wed 3.8 3.84 3.77 3.77 ### ### ###
2005-May-31 Tue ### 3.78 ### 3.78 86.6 86.6 0.3
2005-May-30 Mon ### 3.71 ### ### 84.8 84.8 0.0
2005-May-27 Fri 3.7 3.73 ### ### 19.1 19.1 0.0
2005-May-26 Thu 3.73 3.74 3.7 3.7 ### ### 0.3
2005-May-25 Wed 3.79 3.79 3.71 3.71 129,374 485,152 16.5 16.5 ###
2005-May-24 Tue 3.83 3.83 3.73 3.74 169,320 640,029 14.2 14.2 0.3
2005-May-23 Mon 3.78 3.84 3.78 3.81 31,821 ### ### ### 0.3
2005-May-20 Fri 3.85 3.86 3.74 3.74 32,428 123,226 ### ### 0.3
2005-May-19 Thu 3.8 ### 3.8 3.86 80.3 80.3 0.3
2005-May-18 Wed 3.74 3.79 3.7 3.79 79.1 79.1 ###
2005-May-17 Tue 3.8 3.8 3.7 3.7 18.2 18.2 0.3
2005-May-16 Mon 3.73 3.8 3.73 3.75 79,656 ### 81.4 81.4 0.3
2005-May-13 Fri 3.72 3.77 3.7 3.77 80.4 80.4 ###
2005-May-12 Thu 3.8 3.84 3.7 3.75 ### ### 0.3
2005-May-11 Wed 3.86 3.86 3.78 3.8 132,823 507,383 ### ### ###
2005-May-10 Tue ### ### 3.8 3.86 324,740 ### ### ### 0.3
2005-May-09 Mon 3.7 ### 3.7 3.89 211,925 ### ### ### 0.3
2005-May-06 Fri 3.79 3.79 ### 3.73 53,889 ### ### ### ###
2005-May-05 Thu ### 3.79 ### 3.79 90.6 90.6 ###
2005-May-04 Wed 3.72 3.73 ### ### 34.7 34.7 0.0
2005-May-03 Tue 3.75 3.75 ### 3.7 128,347 240,650 33.5 33.5 0.3
2005-May-02 Mon 3.7 3.75 3.7 3.75 84.7 84.7 0.3
2005-Apr-29 Fri 3.7 3.72 ### 3.72 230,271 ### ### ### 0.3
2005-Apr-28 Thu 3.76 3.77 ### ### 413,944 780,284 23.6 23.6 0.0
2005-Apr-27 Wed ### 3.78 ### 3.76 178,056 336,525 89.8 89.8 0.3
2005-Apr-26 Tue 3.76 3.79 ### 3.79 85,854 ### ### ### ###
2005-Apr-22 Fri 3.75 3.82 3.75 3.79 ### ### ###
2005-Apr-21 Thu 3.79 3.84 ### 3.76 28.7 28.7 0.3
2005-Apr-20 Wed 3.75 3.79 3.75 3.78 131,746 496,682 77.5 77.5 0.3
2005-Apr-19 Tue ### 3.71 ### 3.71 132,443 245,681 58.5 58.5 ###
2005-Apr-18 Mon 3.5 ### ### ### 1,156,581 0 93.5 93.5 0.0
2005-Apr-15 Fri 3.8 3.82 3.7 3.73 262,581 ### ### ### ###
2005-Apr-14 Thu 3.82 3.87 3.75 3.83 ### ### ###
2005-Apr-13 Wed ### ### 3.84 ### ### ### 0.0
2005-Apr-12 Tue ### ### ### ### 401,347 0 81.7 81.7 0.0
2005-Apr-11 Mon ### ### ### ### ### ### 0.0
2005-Apr-08 Fri ### ### ### ### 458,540 0 30.2 30.2 0.0
2005-Apr-07 Thu 4 ### 4 ### ### ### 0.0
2005-Apr-06 Wed ### 4 3.89 ### ### ### 0.0
2005-Apr-05 Tue 3.81 ### 3.8 ### ### ### 0.0
2005-Apr-04 Mon 3.83 3.84 3.8 3.83 146,474 ### 76.8 76.8 ###
2005-Apr-01 Fri 3.8 3.86 3.75 3.86 61,082 ### 78.8 78.8 0.3
2005-Mar-31 Thu 3.75 3.79 3.73 3.78 211,255 ### ### ### 0.3
2005-Mar-30 Wed ### 3.75 ### 3.73 89.6 89.6 ###
2005-Mar-29 Tue 3.86 3.87 ### 3.79 32.0 32.0 ###
2005-Mar-24 Thu 4 4 3.83 3.88 13.1 13.1 0.3
2005-Mar-23 Wed 4 ### ### 4 ### ### 0.3
2005-Mar-22 Tue ### ### 4 ### 102,871 205,742 18.1 18.1 0.0
2005-Mar-21 Mon ### ### ### ### ### ### 0.0
2005-Mar-18 Fri ### ### ### ### 64.3 64.3 0.0
2005-Mar-17 Thu ### ### ### ### ### ### 0.0
2005-Mar-16 Wed ### ### ### ### 91.4 91.4 0.0
2005-Mar-15 Tue ### ### ### ### ### ### 0.0
2005-Mar-14 Mon ### ### ### ### 193,852 0 ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 21.3 21.3 0.0
2005-Mar-10 Thu 4 ### ### ### 70.2 70.2 0.0
2005-Mar-09 Wed 3.88 ### 3.88 ### ### ### 0.0
2005-Mar-08 Tue 3.84 ### 3.82 3.88 ### ### 0.3
2005-Mar-07 Mon 3.85 3.87 3.8 3.85 36,946 141,687 68.4 68.4 0.3
2005-Mar-04 Fri ### ### 3.77 3.85 11.9 11.9 0.3
2005-Mar-03 Thu ### ### 3.82 ### ### ### 0.0
2005-Mar-02 Wed 3.8 ### 3.8 ### 92.5 92.5 0.0
2005-Mar-01 Tue ### ### ### 3.78 ### ### 0.3
2005-Feb-28 Mon 3.71 3.75 ### 3.73 71.4 71.4 ###
2005-Feb-25 Fri ### 3.71 ### ### 32.6 32.6 0.0
2005-Feb-24 Thu 3.56 3.78 3.56 3.7 350,348 1,285,777 93.7 93.7 0.3
2005-Feb-23 Wed ### ### 3.52 ### ### ### 0.0
2005-Feb-22 Tue 3.74 3.74 3.7 3.7 30.9 30.9 0.3
2005-Feb-21 Mon 3.7 3.78 3.7 3.74 78.8 78.8 0.3
2005-Feb-18 Fri 3.57 ### 3.57 ### 212,023 ### ### ### 0.0
2005-Feb-17 Thu 3.56 ### 3.55 ### ### ### 0.0
2005-Feb-16 Wed 3.59 ### 3.54 3.55 ### ### ###
2005-Feb-15 Tue 3.53 ### 3.52 3.55 77.2 77.2 ###
2005-Feb-14 Mon ### ### 3.53 3.55 ### ### ###
2005-Feb-11 Fri 3.47 ### 3.47 3.56 429,541 745,253 ### ### 0.3
2005-Feb-10 Thu 3.41 3.51 3.41 3.47 283,581 ### ### ### 0.2
2005-Feb-09 Wed 3.55 3.55 ### 3.4 ### ### 0.2
2005-Feb-08 Tue 3.55 3.56 3.51 3.55 243,748 861,649 72.2 72.2 ###
2005-Feb-07 Mon ### ### 3.51 3.55 190,384 334,123 15.1 15.1 ###
2005-Feb-04 Fri 3.54 ### 3.54 ### 86.2 86.2 0.0
2005-Feb-03 Thu 3.59 3.59 3.54 3.57 131,656 469,353 30.9 30.9 0.3
2005-Feb-02 Wed ### ### 3.55 3.59 149,147 ### 31.9 31.9 ###
2005-Feb-01 Tue 3.54 ### 3.54 ### 83.2 83.2 0.0
2005-Jan-31 Mon 3.44 3.55 3.44 3.52 89.6 89.6 ###
2005-Jan-28 Fri 3.48 3.48 3.42 3.44 59,971 ### 23.6 23.6 0.2
2005-Jan-27 Thu 3.48 3.49 3.44 3.48 195,780 678,377 ### ### 0.2
2005-Jan-25 Tue ### 3.48 ### 3.48 90.6 90.6 0.2
2005-Jan-24 Mon ### ### ### ### 42,059 0 80.0 80.0 0.0
2005-Jan-21 Fri ### 3.41 ### 3.41 100,270 ### ### ### ###
2005-Jan-20 Thu ### ### ### ### ### ### 0.0
2005-Jan-19 Wed 3.42 3.42 3.4 3.41 184,659 629,687 ### ### ###
2005-Jan-18 Tue 3.47 3.47 3.4 3.41 20.5 20.5 ###
2005-Jan-17 Mon 3.44 3.47 3.44 3.46 53,720 ### ### ### 0.2
2005-Jan-14 Fri ### 3.42 ### 3.4 ### ### 0.2
2005-Jan-13 Thu ### 3.4 ### ### 126,425 214,922 ### ### 0.0
2005-Jan-12 Wed 3.4 3.42 ### ### ### ### 0.0
2005-Jan-11 Tue 3.41 3.49 3.41 3.44 77.0 77.0 0.2
2005-Jan-10 Mon ### ### ### ### ### ### 0.0
2005-Jan-07 Fri ### ### ### ### 148,348 0 ### ### 0.0
2005-Jan-06 Thu 3.26 ### 3.26 ### 82.4 82.4 0.0
2005-Jan-05 Wed 3.27 3.29 3.26 3.29 228,183 ### ### ### ###
2005-Jan-04 Tue 3.29 3.29 3.25 3.29 38,480 125,829 ### ### ###
2004-Dec-31 Fri 3.29 3.29 3.29 3.29 785 2,582 ### ### ###
2004-Dec-30 Thu ### ### ### ### 81.9 81.9 0.0
2004-Dec-29 Wed ### ### 3.28 3.28 ### ### 0.2
2004-Dec-24 Fri ### ### 3.29 ### 19,880 ### 19.7 19.7 0.0
2004-Dec-23 Thu ### ### ### ### 263,550 0 ### ### 0.0
2004-Dec-22 Wed 3.28 ### 3.28 3.29 28,172 ### 69.8 69.8 ###
2004-Dec-21 Tue ### ### ### ### 246,277 0 ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 81.7 81.7 0.0
2004-Dec-17 Fri ### 3.4 ### ### 289,073 491,424 80.8 80.8 0.0
2004-Dec-16 Thu 3.4 3.4 ### ### 251,652 ### 18.7 18.7 0.0
2004-Dec-15 Wed 3.4 3.44 ### ### 63,473 109,173 ### ### 0.0
2004-Dec-14 Tue 3.2 3.4 3.2 3.4 150,955 498,151 ### ### 0.2
2004-Dec-13 Mon 3.24 3.24 3.2 3.2 27.3 27.3 0.2
2004-Dec-10 Fri 3.26 3.28 3.25 3.25 66,178 216,071 ### ### 0.2
2004-Dec-09 Thu ### ### 3.26 3.28 89,377 145,684 ### ### 0.2
2004-Dec-08 Wed 3.43 3.44 ### ### 27.4 27.4 0.0
2004-Dec-07 Tue 3.47 3.5 3.44 3.44 37.4 37.4 0.2
2004-Dec-06 Mon 3.49 3.5 3.43 3.45 ### ### ###
2004-Dec-03 Fri 3.49 3.5 3.43 3.5 126,327 437,723 ### ### 0.3
2004-Dec-02 Thu ### 3.48 ### 3.48 208,689 ### 88.1 88.1 0.2
2004-Dec-01 Wed 3.42 3.42 ### ### 110,629 189,175 ### ### 0.0
2004-Nov-30 Tue 3.41 3.44 ### 3.44 ### ### 0.2
2004-Nov-29 Mon ### 3.41 ### 3.41 91.1 91.1 ###
2004-Nov-26 Fri ### ### ### ### 76,341 0 ### ### 0.0
2004-Nov-25 Thu ### ### ### ### ### ### 0.0
2004-Nov-24 Wed ### ### ### ### 56,680 0 ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 390,779 0 65.0 65.0 0.0
2004-Nov-22 Mon 3.26 ### 3.26 ### 138,621 225,952 ### ### 0.0
2004-Nov-19 Fri 3.27 3.27 3.2 3.27 ### ### ###
2004-Nov-18 Thu 3.21 3.27 3.2 3.26 79.3 79.3 0.2
2004-Nov-17 Wed 3.21 3.23 ### 3.22 ### ### 0.2
2004-Nov-16 Tue 3.27 3.29 ### 3.25 165,487 272,226 33.2 33.2 0.2
2004-Nov-15 Mon 3.4 3.43 3.27 3.27 ### ### ###
2004-Nov-12 Fri ### 3.42 ### 3.42 197,521 ### 72.7 72.7 0.2
2004-Nov-11 Thu ### ### ### ### ### ### 0.0
2004-Nov-10 Wed ### ### ### ### ### ### 0.0
2004-Nov-09 Tue ### ### ### ### 70.5 70.5 0.0
2004-Nov-08 Mon ### ### ### ### 716,878 0 ### ### 0.0
2004-Nov-05 Fri 3.27 ### 3.27 ### 1,706,023 2,789,347 ### ### 0.0
2004-Nov-04 Thu 3.27 ### 3.26 ### 1,314,422 ### ### ### 0.0
2004-Nov-03 Wed ### ### 3.27 3.27 11.6 11.6 ###
2004-Nov-02 Tue ### ### ### ### 59,728 0 ### ### 0.0
2004-Nov-01 Mon ### ### ### ### ### ### 0.0
2004-Oct-29 Fri 3.29 ### 3.28 ### 197,287 323,550 ### ### 0.0
2004-Oct-28 Thu ### ### 3.27 ### ### ### 0.0
2004-Oct-27 Wed ### 3.43 ### 3.43 93.5 93.5 0.2
2004-Oct-26 Tue ### ### 3.27 3.27 203,957 ### ### ### ###
2004-Oct-25 Mon 3.27 3.44 3.27 ### 134,983 ### 91.3 91.3 0.0
2004-Oct-22 Fri 3.28 ### 3.25 3.27 85,471 ### 26.5 26.5 ###
2004-Oct-21 Thu 3.24 ### 3.23 3.28 77.5 77.5 0.2
2004-Oct-20 Wed 3.22 3.26 3.22 3.23 75.0 75.0 ###
2004-Oct-19 Tue ### ### ### 3.2 ### ### 0.2
2004-Oct-18 Mon ### ### ### 3.27 233,257 0 ### ### ###
2004-Oct-15 Fri ### ### ### ### ### ### 0.0
2004-Oct-14 Thu 3 ### 3 ### ### ### 0.0
2004-Oct-13 Wed 3 ### 3 3 81,677 ### 66.4 66.4 0.2
2004-Oct-12 Tue ### ### ### ### ### ### 0.0
2004-Oct-11 Mon ### ### ### ### ### ### 0.0
2004-Oct-08 Fri 3 ### ### ### 79.9 79.9 0.0
2004-Oct-07 Thu 3 ### 3 3 169,129 ### ### ### 0.2
2004-Oct-06 Wed ### ### 3 ### 69.2 69.2 0.0
2004-Oct-05 Tue ### ### ### ### 20,774 0 70.1 70.1 0.0
2004-Oct-04 Mon 3 ### 3 ### 17,041 ### ### ### 0.0
2004-Oct-01 Fri ### ### 3 3 ### ### 0.2
2004-Sep-30 Thu ### ### ### ### 307,987 0 ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 79,628 0 78.3 78.3 0.0
2004-Sep-28 Tue ### ### ### ### 233,959 0 ### ### 0.0
2004-Sep-27 Mon ### ### ### ### 58,151 0 80.1 80.1 0.0
2004-Sep-24 Fri ### ### ### ### ### ### 0.0
2004-Sep-23 Thu 3 ### 3 ### 54,580 81,870 70.7 70.7 0.0
2004-Sep-22 Wed ### ### ### ### 21.4 21.4 0.0
2004-Sep-21 Tue ### ### ### ### 67,782 0 ### ### 0.0
2004-Sep-20 Mon ### ### ### ### 76,178 0 25.2 25.2 0.0
2004-Sep-17 Fri 3 ### ### ### 200,156 0 78.2 78.2 0.0
2004-Sep-16 Thu ### ### 3 ### 1,626,982 2,440,473 62.6 62.6 0.0
2004-Sep-15 Wed ### ### ### ### 90,451 0 77.9 77.9 0.0
2004-Sep-14 Tue ### ### ### ### 57,340 0 ### ### 0.0
2004-Sep-13 Mon ### ### ### ### ### ### 0.0
2004-Sep-10 Fri ### ### ### ### ### ### 0.0
2004-Sep-09 Thu 3 ### 3 ### ### ### 0.0
2004-Sep-08 Wed 3 ### ### ### 143,922 0 76.6 76.6 0.0
2004-Sep-07 Tue ### ### 3 3 85,978 ### 27.1 27.1 0.2
2004-Sep-06 Mon ### ### ### ### 26.7 26.7 0.0
2004-Sep-03 Fri ### ### ### ### ### ### 0.0
2004-Sep-02 Thu ### ### ### 3 72.8 72.8 0.2
2004-Sep-01 Wed ### ### 3 3 267,586 401,379 ### ### 0.2
2004-Aug-31 Tue ### ### ### ### 91.1 91.1 0.0
2004-Aug-30 Mon ### ### ### ### 236,076 0 86.7 86.7 0.0
2004-Aug-27 Fri ### ### ### ### ### ### 0.0
2004-Aug-26 Thu ### ### ### ### 26.7 26.7 0.0
2004-Aug-25 Wed ### ### 2.87 ### 68.2 68.2 0.0
2004-Aug-24 Tue ### ### 2.89 ### 248,727 ### 71.7 71.7 0.0
2004-Aug-23 Mon ### ### 2.87 ### 211,144 ### ### ### 0.0
2004-Aug-20 Fri ### ### 2.85 ### ### ### 0.0
2004-Aug-19 Thu 2.7 ### 2.7 ### 768,354 1,037,277 97.6 97.6 0.0
2004-Aug-18 Wed ### ### ### ### 31.0 31.0 0.0
2004-Aug-17 Tue ### ### ### ### ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 80.6 80.6 0.0
2004-Aug-13 Fri ### ### ### ### 73.2 73.2 0.0
2004-Aug-12 Thu ### ### ### ### 71,884 0 ### ### 0.0
2004-Aug-11 Wed ### 2.7 ### ### 81.1 81.1 0.0
2004-Aug-10 Tue 2.71 2.71 ### ### 227,574 ### ### ### 0.0
2004-Aug-09 Mon ### 2.72 ### 2.71 270,421 367,772 ### ### ###
2004-Aug-06 Fri 2.71 2.71 ### ### 211,829 287,028 ### ### 0.0
2004-Aug-05 Thu 2.7 2.74 2.7 2.73 283,458 ### ### ### ###
2004-Aug-04 Wed 2.73 2.74 2.59 2.73 732,873 ### ### ### ###
2004-Aug-03 Tue 2.86 2.86 2.59 2.73 548,284 1,494,073 ### ### ###
2004-Aug-02 Mon 2.87 ### 2.82 2.85 60,381 ### ### ### ###
2004-Jul-30 Fri 2.89 ### 2.87 2.87 20.4 20.4 ###
2004-Jul-29 Thu ### ### 2.88 2.89 294,820 424,540 32.0 32.0 ###
2004-Jul-28 Wed 2.89 ### 2.87 ### 529,559 ### 72.7 72.7 0.0
2004-Jul-27 Tue ### ### 2.85 2.88 ### ### 0.2
2004-Jul-26 Mon 2.81 2.89 2.8 2.89 ### ### ###
2004-Jul-23 Fri 2.78 2.83 2.74 2.81 186,384 519,079 81.7 81.7 ###
2004-Jul-22 Thu 2.8 2.85 2.77 2.81 91,174 ### 71.8 71.8 ###
2004-Jul-21 Wed 2.81 2.81 2.75 2.8 30,255 ### 26.0 26.0 0.2
2004-Jul-20 Tue 2.8 2.83 2.79 2.83 ### ### 0.2
2004-Jul-19 Mon 2.84 2.84 2.8 2.8 56,374 158,974 15.9 15.9 0.2
2004-Jul-16 Fri 2.85 2.85 2.82 2.85 ### ### ###
2004-Jul-15 Thu 2.8 2.85 2.78 2.85 88.2 88.2 ###
2004-Jul-14 Wed 2.79 2.82 2.78 2.8 ### ### 0.2
2004-Jul-13 Tue 2.81 2.82 2.8 2.82 75.2 75.2 ###
2004-Jul-12 Mon 2.88 2.88 2.74 2.82 15.6 15.6 ###
2004-Jul-09 Fri ### ### 2.89 2.89 12.5 12.5 ###
2004-Jul-08 Thu ### ### 2.86 ### 663,949 949,447 24.6 24.6 0.0
2004-Jul-07 Wed ### ### ### ### 21.9 21.9 0.0
2004-Jul-06 Tue ### ### ### ### ### ### 0.0
2004-Jul-05 Mon 2.89 ### 2.88 ### 256,078 368,752 ### ### 0.0
2004-Jul-02 Fri 2.88 2.88 2.85 2.85 ### ### ###
2004-Jul-01 Thu 2.84 ### 2.84 2.87 227,742 ### 75.6 75.6 ###
2004-Jun-30 Wed 2.82 2.85 2.81 2.83 ### ### 0.2
2004-Jun-29 Tue 2.83 2.84 2.82 2.82 30.9 30.9 ###
2004-Jun-28 Mon 2.85 2.85 2.81 2.84 150,722 426,543 33.6 33.6 0.2
2004-Jun-25 Fri 2.77 2.85 2.77 2.85 468,888 1,317,575 88.0 88.0 ###
2004-Jun-24 Thu 2.75 2.79 2.74 2.79 ### ### ###
2004-Jun-23 Wed 2.74 2.76 2.71 2.75 200,921 ### 73.5 73.5 ###
2004-Jun-22 Tue 2.75 2.76 2.73 2.74 440,885 1,210,229 33.0 33.0 0.2
2004-Jun-21 Mon 2.75 2.76 2.73 2.75 313,346 ### ### ### ###
2004-Jun-18 Fri 2.78 2.78 2.72 2.77 156,283 429,778 30.2 30.2 0.2
2004-Jun-17 Thu 2.76 2.77 ### 2.77 661,840 916,648 ### ### 0.2
2004-Jun-16 Wed 2.77 2.77 2.72 2.74 ### ### 0.2
2004-Jun-15 Tue 2.74 2.77 ### 2.77 86.2 86.2 0.2
2004-Jun-14 Mon 2.73 2.76 2.72 2.74 ### ### 0.2
2004-Jun-11 Fri 2.73 2.76 2.72 2.74 74.6 74.6 0.2
2004-Jun-10 Thu ### 2.7 ### 2.7 294,828 ### 90.7 90.7 0.2
2004-Jun-09 Wed ### ### 2.59 ### ### ### 0.0
2004-Jun-08 Tue ### ### ### ### ### ### 0.0
2004-Jun-07 Mon ### ### ### ### ### ### 0.0
2004-Jun-04 Fri ### ### 2.58 ### ### ### 0.0
2004-Jun-03 Thu ### ### ### ### ### ### 0.0
2004-Jun-02 Wed ### ### 2.57 ### 84.9 84.9 0.0
2004-Jun-01 Tue 2.57 ### 2.56 ### 83.3 83.3 0.0
2004-May-31 Mon 2.56 2.57 2.53 2.57 186,343 475,174 ### ### ###
2004-May-28 Fri 2.55 2.58 2.51 2.57 ### ### ###
2004-May-27 Thu ### 2.5 ### 2.5 698,481 ### ### ### 0.2
2004-May-26 Wed ### ### ### ### ### ### 0.0
2004-May-25 Tue 2.29 ### 2.25 ### ### ### 0.0
2004-May-24 Mon 2.28 ### 2.28 ### 365,488 416,656 ### ### 0.0
2004-May-21 Fri 2.27 ### 2.26 2.28 189,523 ### 69.6 69.6 0.2
2004-May-20 Thu ### ### 2.24 2.27 216,584 242,574 17.9 17.9 0.2
2004-May-19 Wed ### ### ### ### 1,117,820 0 76.6 76.6 0.0
2004-May-18 Tue 2.28 ### 2.28 ### ### ### 0.0
2004-May-17 Mon ### ### 2.29 ### 277,686 317,950 ### ### 0.0
2004-May-14 Fri ### ### 2.26 ### 98,041 110,786 31.0 31.0 0.0
2004-May-13 Thu 2.25 ### 2.25 ### 91.1 91.1 0.0
2004-May-12 Wed 2.23 2.29 2.23 2.24 104,624 236,450 71.8 71.8 ###
2004-May-11 Tue 2.23 2.24 2.23 2.23 71.2 71.2 ###
2004-May-10 Mon 2.24 2.24 2.23 2.23 121,748 ### 43.5 43.5 ###
2004-May-07 Fri 2.24 ### 2.23 2.25 77.5 77.5 ###
2004-May-06 Thu 2.23 2.24 2.23 2.24 78.0 78.0 ###
2004-May-05 Wed 2.22 2.23 2.22 2.23 283,457 ### 69.0 69.0 ###
2004-May-04 Tue 2.23 2.25 2.21 2.22 82,082 183,042 ### ### 0.2
2004-May-03 Mon 2.23 2.25 2.21 2.22 37.8 37.8 0.2
2004-Apr-30 Fri 2.23 2.29 2.21 2.25 569,378 ### 72.8 72.8 ###
2004-Apr-29 Thu 2.21 2.24 ### 2.22 211,979 ### 82.2 82.2 0.2
2004-Apr-28 Wed 2.28 2.28 2.21 2.25 ### ### ###
2004-Apr-27 Tue ### ### 2.27 2.28 62,977 71,478 20.4 20.4 0.2
2004-Apr-26 Mon ### ### ### ### 20,583 0 ### ### 0.0
2004-Apr-23 Fri ### ### ### ### 47,571 0 ### ### 0.0
2004-Apr-22 Thu ### ### ### ### ### ### 0.0
2004-Apr-21 Wed ### ### ### ### 37.7 37.7 0.0
2004-Apr-20 Tue ### ### ### ### ### ### 0.0
2004-Apr-19 Mon ### ### ### ### 46,642 0 33.5 33.5 0.0
2004-Apr-16 Fri ### ### ### ### 73.9 73.9 0.0
2004-Apr-15 Thu 2.29 ### 2.28 ### 2,399,746 ### ### ### 0.0
2004-Apr-14 Wed 2.27 2.29 2.26 2.28 ### ### 0.2
2004-Apr-13 Tue 2.29 2.29 2.25 2.26 12,023 ### ### ### ###
2004-Apr-08 Thu 2.27 ### 2.27 2.27 ### ### 0.2
2004-Apr-07 Wed ### ### 2.25 2.27 ### ### 0.2
2004-Apr-06 Tue ### ### 2.29 2.29 29.2 29.2 ###
2004-Apr-05 Mon ### ### 2.27 ### 79.1 79.1 0.0
2004-Apr-02 Fri 2.29 ### 2.27 ### 72.4 72.4 0.0
2004-Apr-01 Thu 2.27 ### 2.27 2.29 80,343 91,189 76.1 76.1 ###
2004-Mar-31 Wed 2.2 2.27 2.2 2.27 ### ### 0.2
2004-Mar-30 Tue 2.2 2.25 ### 2.2 408,759 459,853 70.1 70.1 0.2
2004-Mar-29 Mon 2.26 2.27 2.2 2.22 ### ### 0.2
2004-Mar-26 Fri ### ### 2.27 2.27 1,182,444 1,342,073 ### ### 0.2
2004-Mar-25 Thu 2.29 ### 2.26 ### 333,053 376,349 ### ### 0.0
2004-Mar-24 Wed 2.29 ### 2.27 2.29 73.2 73.2 ###
2004-Mar-23 Tue ### ### 2.23 2.25 296,459 330,551 ### ### ###
2004-Mar-22 Mon ### ### ### ### 335,484 0 38.4 38.4 0.0
2004-Mar-19 Fri 2.4 2.4 ### ### 21.2 21.2 0.0
2004-Mar-18 Thu 2.4 2.41 ### ### ### ### 0.0
2004-Mar-17 Wed ### 2.4 ### 2.4 ### ### ###
2004-Mar-16 Tue ### ### ### ### ### ### 0.0
2004-Mar-15 Mon ### ### ### ### 42,747 0 ### ### 0.0
2004-Mar-12 Fri ### ### ### ### ### ### 0.0
2004-Mar-11 Thu ### ### ### ### 422,927 0 72.2 72.2 0.0
2004-Mar-10 Wed ### ### ### ### 248,229 0 85.6 85.6 0.0
2004-Mar-09 Tue 2.28 ### 2.28 ### 489,657 ### ### ### 0.0
2004-Mar-08 Mon 2.22 2.29 2.22 2.28 ### ### 0.2
2004-Mar-05 Fri ### ### 3.77 3.85 11.9 11.9 0.3
2004-Mar-04 Thu 2.22 2.22 ### 2.21 ### ### 0.2
2004-Mar-03 Wed 2.2 2.24 2.2 2.2 868,580 1,928,247 71.3 71.3 0.2
2004-Mar-02 Tue 2.21 2.23 ### 2.2 332,359 370,580 36.4 36.4 0.2
2004-Mar-01 Mon ### 2.23 ### 2.21 ### ### 0.2
2004-Feb-27 Fri 2.27 2.27 ### 2.2 1,119,145 1,270,229 12.9 12.9 0.2
2004-Feb-26 Thu 2.4 2.4 2.25 2.28 1,571,987 ### ### ### 0.2
2004-Feb-25 Wed 2.5 2.5 ### 2.4 316,724 ### ### ### ###
2004-Feb-24 Tue 2.49 2.52 2.44 2.47 348,341 863,885 ### ### ###
2004-Feb-23 Mon 2.4 2.49 2.4 2.49 92.7 92.7 0.2
2004-Feb-20 Fri 2.44 2.44 ### 2.42 98,724 120,443 28.9 28.9 0.2
2004-Feb-19 Thu 2.45 2.45 2.43 2.44 31.6 31.6 0.2
2004-Feb-18 Wed 2.41 2.45 2.4 2.45 ### ### 0.2
2004-Feb-17 Tue 2.4 2.47 2.4 2.43 ### ### ###
2004-Feb-16 Mon 2.41 2.42 ### ### 26.7 26.7 0.0
2004-Feb-13 Fri 2.43 2.43 2.4 2.41 460,870 ### ### ### 0.2
2004-Feb-12 Thu 2.41 2.45 2.4 2.45 158,489 ### ### ### 0.2
2004-Feb-11 Wed 2.41 2.45 2.4 2.41 186,642 ### ### ### 0.2
2004-Feb-10 Tue 2.42 2.45 2.4 2.4 25.5 25.5 ###
2004-Feb-09 Mon ### 2.4 ### 2.4 49,084 ### ### ### ###
2004-Feb-06 Fri ### ### ### ### 84,046 0 66.1 66.1 0.0
2004-Feb-05 Thu ### ### ### ### 57,255 0 29.8 29.8 0.0
2004-Feb-04 Wed ### ### ### ### 171,385 0 ### ### 0.0
2004-Feb-03 Tue 2.27 2.4 2.25 ### ### ### 0.0
2004-Feb-02 Mon 2.45 2.46 ### ### 276,024 ### 10.4 10.4 0.0
2004-Jan-30 Fri 2.5 2.5 2.44 2.44 16.8 16.8 0.2
2004-Jan-29 Thu 2.5 2.5 2.48 2.5 71.9 71.9 0.2
2004-Jan-28 Wed 2.48 2.52 2.48 2.5 79.6 79.6 0.2
2004-Jan-27 Tue 2.48 2.52 2.46 2.48 156,183 ### 78.7 78.7 0.2
2004-Jan-23 Fri 2.53 2.53 2.48 2.52 ### ### ###
2004-Jan-22 Thu 2.56 2.56 2.49 2.54 2,080,929 5,254,345 ### ### ###
2004-Jan-21 Wed 2.58 ### 2.54 2.56 386,657 491,054 ### ### 0.2
2004-Jan-20 Tue ### ### 2.56 2.57 72,946 93,370 ### ### ###
2004-Jan-19 Mon ### ### ### ### ### ### 0.0
2004-Jan-16 Fri ### ### ### ### 271,950 0 ### ### 0.0
2004-Jan-15 Thu 2.51 ### 2.51 ### 305,454 383,344 90.3 90.3 0.0
2004-Jan-14 Wed 2.5 2.51 2.5 2.51 97,921 ### 74.5 74.5 ###
2004-Jan-13 Tue 2.49 2.51 2.48 2.51 108,876 271,645 79.7 79.7 ###
2004-Jan-12 Mon 2.47 2.49 2.45 2.49 75.5 75.5 0.2
2004-Jan-09 Fri 2.52 2.53 2.48 2.48 268,849 ### ### ### 0.2
2004-Jan-08 Thu 2.55 ### 2.53 2.53 300,977 ### ### ### ###
2004-Jan-07 Wed 2.5 2.55 2.5 2.54 83.7 83.7 ###
2004-Jan-06 Tue 2.51 2.52 2.49 2.52 69.9 69.9 ###
2004-Jan-05 Mon 2.45 2.5 2.45 2.48 172,841 427,781 ### ### 0.2
2004-Jan-02 Fri 2.51 2.51 2.45 2.45 ### ### 0.2
2003-Dec-31 Wed 2.5 2.51 2.48 2.51 95,726 ### ### ### ###
2003-Dec-30 Tue 2.47 2.51 2.45 2.51 104,774 ### 81.7 81.7 ###
2003-Dec-29 Mon 2.46 2.46 2.45 2.45 22.7 22.7 0.2
2003-Dec-24 Wed 2.43 2.48 2.43 2.44 37,684 ### 72.5 72.5 0.2
2003-Dec-23 Tue 2.41 2.43 2.4 2.43 ### ### ###
2003-Dec-22 Mon 2.42 2.42 ### 2.4 425,679 515,071 ### ### ###
2003-Dec-19 Fri 2.45 2.49 2.43 2.44 ### ### 0.2
2003-Dec-18 Thu 2.52 2.52 2.44 2.45 ### ### 0.2
2003-Dec-17 Wed 2.47 2.5 2.44 2.5 146,979 ### ### ### 0.2
2003-Dec-16 Tue 2.44 2.45 2.43 2.45 ### ### 0.2
2003-Dec-15 Mon 2.44 2.48 2.44 2.45 73.4 73.4 0.2
2003-Dec-12 Fri 2.42 2.45 2.42 2.43 135,644 ### 73.5 73.5 ###
2003-Dec-11 Thu 2.41 2.42 2.41 2.42 ### ### 0.2
2003-Dec-10 Wed 2.41 2.41 ### 2.4 ### ### ###
2003-Dec-09 Tue 2.49 2.49 2.44 2.44 ### ### 0.2
2003-Dec-08 Mon 2.45 2.5 2.45 2.5 183,845 ### ### ### 0.2
2003-Dec-05 Fri 2.44 2.48 2.44 2.45 185,071 455,274 73.3 73.3 0.2
2003-Dec-04 Thu 2.53 2.53 2.42 2.47 332,484 ### 15.3 15.3 ###
2003-Dec-03 Wed 2.54 2.54 2.51 2.54 428,744 1,082,578 ### ### ###
2003-Dec-02 Tue 2.54 2.54 2.51 2.54 243,647 ### ### ### ###
2003-Dec-01 Mon 2.53 2.55 2.51 2.54 333,049 ### ### ### ###
2003-Nov-28 Fri 2.54 2.54 2.52 2.53 ### ### ###
2003-Nov-27 Thu 2.5 2.55 2.49 2.55 82.4 82.4 0.2
2003-Nov-26 Wed 2.4 2.51 2.4 2.51 ### ### ###
2003-Nov-25 Tue ### 2.41 ### 2.4 113,123 ### 75.7 75.7 ###
2003-Nov-24 Mon ### 2.45 ### 2.41 ### ### 0.2
2003-Nov-21 Fri ### ### ### ### 400,252 0 ### ### 0.0
2003-Nov-20 Thu ### 2.41 ### 2.41 117,284 141,327 ### ### 0.2
2003-Nov-19 Wed 2.44 2.44 ### ### 17.8 17.8 0.0
2003-Nov-18 Tue 2.45 2.47 2.45 2.46 581,222 ### ### ### 0.2
2003-Nov-17 Mon 2.42 2.49 2.41 2.47 62,554 153,257 90.5 90.5 ###
2003-Nov-14 Fri 2.42 2.43 2.41 2.41 ### ### 0.2
2003-Nov-13 Thu 2.41 2.45 2.41 2.43 666,520 1,619,643 76.7 76.7 ###
2003-Nov-12 Wed ### 2.45 ### 2.41 ### ### 0.2
2003-Nov-11 Tue 2.5 2.5 2.42 2.42 ### ### 0.2
2003-Nov-10 Mon 2.5 2.55 2.47 2.54 ### ### ###
2003-Nov-07 Fri 2.53 2.57 2.5 2.5 26.0 26.0 0.2
2003-Nov-06 Thu 2.59 2.59 2.55 2.55 173,178 ### ### ### 0.2
2003-Nov-05 Wed ### ### 2.56 2.57 639,656 818,759 ### ### ###
2003-Nov-04 Tue 2.47 ### 2.47 ### ### ### 0.0
2003-Nov-03 Mon 2.52 2.53 ### 2.49 ### ### 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 2024-04-20 01:25:49 thru 2024-04-20 01:25:50 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000