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 25-Jun-20 07:05:59 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

(EOS) ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED Daily Prices Page 9...

     Prev Section TOC    Company Info for EOS    Limits Next Section


Company Details for (EOS) ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED

Listing Code EOS
Listing Name ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED
GICS Sector Capital Goods
ISIN Name ELECTRO OPTIC SYS.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000EOS8


Maximum Price date available .. Thursday 19th June 2025
Latest price with VOLUME for EOS .. Thursday 19th June 2025

EOS 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 ### 5 0.0
MAX 10.8 10,577,980 99.7


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (EOS) ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Mar-27 Mon 2.75 2.82 2.75 2.78 ### ### 0.2
2006-Mar-24 Fri ### 2.75 ### 2.75 84.0 84.0 ###
2006-Mar-23 Thu ### ### ### ### 29.7 29.7 0.0
2006-Mar-22 Wed 2.75 2.75 ### ### 194,049 ### 13.9 13.9 0.0
2006-Mar-21 Tue ### 2.71 ### 2.71 241,320 326,988 ### ### ###
2006-Mar-20 Mon ### 2.7 ### 2.7 ### ### 0.2
2006-Mar-17 Fri 2.7 2.75 2.7 2.7 68.2 68.2 0.2
2006-Mar-16 Thu ### 2.7 ### 2.7 91.3 91.3 0.2
2006-Mar-15 Wed 2.7 2.7 ### ### 9.2 9.2 0.0
2006-Mar-14 Tue 2.7 2.7 ### ### 17.8 17.8 0.0
2006-Mar-13 Mon 2.75 2.75 ### 2.7 7,174 ### 16.1 16.1 0.2
2006-Mar-10 Fri 2.7 2.8 2.7 2.75 32,646 89,776 81.1 81.1 ###
2006-Mar-09 Thu 2.54 2.7 2.54 2.7 84,957 222,587 ### ### 0.2
2006-Mar-08 Wed 2.58 2.58 2.56 2.56 ### ### 0.2
2006-Mar-07 Tue 2.59 2.59 2.58 2.59 68.1 68.1 0.2
2006-Mar-06 Mon 2.58 ### 2.58 2.58 56,828 ### 66.9 66.9 0.2
2006-Mar-03 Fri ### ### 2.55 2.58 24.5 24.5 0.2
2006-Mar-02 Thu ### ### 2.55 2.58 ### ### 0.2
2006-Mar-01 Wed 2.76 2.76 2.5 2.7 19.8 19.8 0.2
2006-Feb-28 Tue 2.74 2.79 2.74 2.79 8,120 22,451 79.3 79.3 ###
2006-Feb-27 Mon 2.79 2.8 2.7 2.7 10.7 10.7 0.2
2006-Feb-24 Fri 2.77 2.8 2.77 2.77 64.7 64.7 0.2
2006-Feb-23 Thu 2.85 2.85 2.8 2.8 ### ### 0.2
2006-Feb-22 Wed 2.81 2.85 2.8 2.85 13,680 38,646 ### ### ###
2006-Feb-21 Tue 2.8 ### 2.77 2.77 39,384 54,546 22.1 22.1 0.2
2006-Feb-20 Mon 2.85 2.85 2.76 2.76 9,288 26,052 8.0 8.0 0.2
2006-Feb-17 Fri ### ### 2.8 2.8 44,150 ### 7.6 7.6 0.2
2006-Feb-16 Thu 3 3 ### ### 8,920 13,380 38.7 38.7 0.0
2006-Feb-15 Wed ### ### ### ### 26,089 0 74.1 74.1 0.0
2006-Feb-14 Tue ### ### ### ### ### ### 0.0
2006-Feb-13 Mon ### ### ### ### 38,050 0 ### ### 0.0
2006-Feb-10 Fri ### ### ### ### 25.4 25.4 0.0
2006-Feb-09 Thu 2.85 ### 2.85 ### ### ### 0.0
2006-Feb-08 Wed 2.85 2.85 2.82 2.82 8,850 25,089 33.8 33.8 ###
2006-Feb-07 Tue ### ### 2.85 2.85 9.9 9.9 ###
2006-Feb-06 Mon ### ### ### ### 63.5 63.5 0.0
2006-Feb-03 Fri 2.88 2.88 2.78 2.81 29,988 ### 15.2 15.2 ###
2006-Feb-02 Thu 2.85 2.85 2.78 2.8 ### ### 0.2
2006-Feb-01 Wed ### ### 2.8 2.85 40,076 ### ### ### ###
2006-Jan-31 Tue ### ### 2.89 ### 296,548 ### 21.8 21.8 0.0
2006-Jan-30 Mon 3 3 ### ### 38,921 58,381 22.8 22.8 0.0
2006-Jan-27 Fri 3 ### ### 3 ### ### 0.2
2006-Jan-25 Wed ### ### 3 3 70,880 106,320 ### ### 0.2
2006-Jan-24 Tue ### ### ### ### 8,770 0 68.8 68.8 0.0
2006-Jan-23 Mon ### ### ### ### 25.1 25.1 0.0
2006-Jan-20 Fri 3.26 3.26 ### ### 65,443 106,672 ### ### 0.0
2006-Jan-19 Thu 3.25 3.26 3.25 3.26 7,140 23,240 ### ### 0.2
2006-Jan-18 Wed 3.25 3.28 3.25 3.28 84.8 84.8 0.2
2006-Jan-17 Tue ### ### 3.2 ### 52,850 ### ### ### 0.0
2006-Jan-16 Mon ### ### ### 3.25 ### ### 0.2
2006-Jan-13 Fri 3.25 3.29 3.2 3.29 34,020 ### ### ### ###
2006-Jan-12 Thu ### 3.25 ### 3.25 ### ### 0.2
2006-Jan-11 Wed ### ### ### ### 10,650 0 ### ### 0.0
2006-Jan-10 Tue 3.24 3.24 3.21 3.21 3,350 ### ### ### ###
2006-Jan-09 Mon ### ### 3.21 3.26 16,981 27,254 19.9 19.9 0.2
2006-Jan-06 Fri ### ### 3.27 3.27 25.6 25.6 ###
2006-Jan-05 Thu ### ### 3.27 ### 72.6 72.6 0.0
2006-Jan-04 Wed ### ### 3.28 3.28 92,075 ### 26.2 26.2 0.2
2006-Jan-03 Tue ### ### ### ### 80,750 0 27.0 27.0 0.0
2005-Dec-30 Fri ### ### ### ### ### ### 0.0
2005-Dec-29 Thu ### ### ### ### ### ### 0.0
2005-Dec-28 Wed 3.25 ### 3.25 ### ### ### 0.0
2005-Dec-27 Tue 0 0 0 0 0 0.0
2005-Dec-23 Fri 0 0 0 0 0 0.0
2005-Dec-22 Thu 3.25 3.25 3.21 3.22 21.4 21.4 0.2
2005-Dec-21 Wed 3.22 ### 3.22 ### 87.1 87.1 0.0
2005-Dec-20 Tue 3.23 ### 3.2 ### 89.3 89.3 0.0
2005-Dec-19 Mon 3.28 ### 3.28 ### 78.8 78.8 0.0
2005-Dec-16 Fri ### ### 3.25 ### 67.8 67.8 0.0
2005-Dec-15 Thu ### ### ### ### 5,651 0 21.5 21.5 0.0
2005-Dec-14 Wed 3.4 3.4 ### ### 10.1 10.1 0.0
2005-Dec-13 Tue 3.45 3.45 ### 3.4 60,254 ### ### ### 0.2
2005-Dec-12 Mon 3.5 3.5 3.4 3.45 29,444 101,581 ### ### ###
2005-Dec-09 Fri 3.54 ### 3.54 3.54 68,823 ### ### ### 0.3
2005-Dec-08 Thu 3.45 3.52 3.4 3.5 84.3 84.3 0.3
2005-Dec-07 Wed 3.89 3.89 3.5 3.5 116,986 ### ### ### 0.3
2005-Dec-06 Tue 0 0 0 0 0 0.0
2005-Dec-05 Mon 0 0 0 0 0 0.0
2005-Dec-02 Fri 3.7 3.75 ### 3.7 4,150 7,781 71.5 71.5 0.3
2005-Dec-01 Thu 3.86 3.86 3.7 3.7 11,178 42,252 8.6 8.6 0.3
2005-Nov-30 Wed ### ### 3.86 3.86 17,374 ### 25.9 25.9 0.3
2005-Nov-29 Tue 3.8 4 3.8 ### 91.5 91.5 0.0
2005-Nov-28 Mon 3.88 ### 3.88 3.89 ### ### 0.3
2005-Nov-25 Fri 3.8 3.8 3.7 3.8 13,425 50,343 ### ### ###
2005-Nov-24 Thu 3.8 3.89 3.8 3.8 11,842 ### ### ### ###
2005-Nov-23 Wed ### ### 3.8 3.8 11.4 11.4 ###
2005-Nov-22 Tue ### ### ### 3.8 34,040 0 92.5 92.5 ###
2005-Nov-21 Mon 3.5 ### 3.5 ### 29,487 ### 93.4 93.4 0.0
2005-Nov-18 Fri ### 3.4 ### ### 26.9 26.9 0.0
2005-Nov-17 Thu ### 3.5 ### 3.4 81.2 81.2 0.2
2005-Nov-16 Wed ### ### ### ### 68.4 68.4 0.0
2005-Nov-15 Tue ### 3.4 ### 3.4 83.7 83.7 0.2
2005-Nov-14 Mon 3.4 3.42 3.4 3.4 42,680 ### 69.0 69.0 0.2
2005-Nov-11 Fri ### ### ### ### ### ### 0.0
2005-Nov-10 Thu 3.25 3.25 3.2 3.25 40,885 131,854 ### ### 0.2
2005-Nov-09 Wed 3.25 3.25 3.25 3.25 73.4 73.4 0.2
2005-Nov-08 Tue ### ### ### 3.29 67,343 0 30.3 30.3 ###
2005-Nov-07 Mon ### ### ### ### 4,250 0 73.5 73.5 0.0
2005-Nov-04 Fri 3.4 3.4 ### ### 21,223 36,079 29.2 29.2 0.0
2005-Nov-03 Thu ### ### ### ### ### ### 0.0
2005-Nov-02 Wed ### 3.4 3.22 3.22 72,584 240,253 ### ### 0.2
2005-Nov-01 Tue 3.25 ### 3.25 ### 5,024 ### 90.7 90.7 0.0
2005-Oct-31 Mon 3.26 ### ### ### 29,570 0 84.1 84.1 0.0
2005-Oct-28 Fri ### 3.4 ### ### 15,678 26,652 27.0 27.0 0.0
2005-Oct-27 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
2005-Oct-26 Wed 3.41 3.41 ### 3.4 25,820 44,023 ### ### 0.2
2005-Oct-25 Tue 3.59 3.59 3.56 3.56 9,928 ### 27.3 27.3 0.3
2005-Oct-24 Mon 3.45 3.45 3.4 3.45 ### ### ###
2005-Oct-21 Fri 3.4 3.45 3.4 3.4 70.3 70.3 0.2
2005-Oct-20 Thu ### 3.45 ### 3.45 ### ### ###
2005-Oct-19 Wed ### ### 3.2 3.2 ### ### 0.2
2005-Oct-18 Tue 3.4 3.45 ### ### 12,258 21,145 13.6 13.6 0.0
2005-Oct-17 Mon 3.4 3.5 3.4 3.5 89.6 89.6 0.3
2005-Oct-14 Fri 3.4 3.5 ### 3.5 ### ### 0.3
2005-Oct-13 Thu ### 3.5 ### ### 25.8 25.8 0.0
2005-Oct-12 Wed 3.5 3.5 ### ### ### ### 0.0
2005-Oct-11 Tue 3.55 ### 3.5 3.55 15,642 27,373 72.7 72.7 ###
2005-Oct-10 Mon 3.46 ### 3.46 3.5 77.0 77.0 0.3
2005-Oct-07 Fri 3.4 3.5 3.4 3.5 ### ### 0.3
2005-Oct-06 Thu ### ### ### ### ### ### 0.0
2005-Oct-05 Wed 3.4 3.4 ### ### 19.4 19.4 0.0
2005-Oct-04 Tue 3.4 3.45 3.4 3.4 71.7 71.7 0.2
2005-Oct-03 Mon 0 0 0 0 0 0.0
2005-Sep-30 Fri 3.55 ### ### ### 6.3 6.3 0.0
2005-Sep-29 Thu ### ### 3.55 3.55 8,022 ### 19.8 19.8 ###
2005-Sep-28 Wed 3.58 ### 3.57 3.57 ### ### 0.3
2005-Sep-27 Tue 3.53 ### 3.53 3.57 ### ### 0.3
2005-Sep-26 Mon 3.51 3.51 3.51 3.51 65.4 65.4 ###
2005-Sep-23 Fri 3.55 3.55 3.55 3.55 66.1 66.1 ###
2005-Sep-22 Thu 3.5 3.5 3.5 3.5 0 0.3
2005-Sep-21 Wed 3.51 3.51 3.5 3.5 30.9 30.9 0.3
2005-Sep-20 Tue 3.52 ### ### ### ### ### 0.0
2005-Sep-19 Mon ### ### 3.52 3.52 7,353 12,941 14.0 14.0 ###
2005-Sep-16 Fri ### ### ### ### ### ### 0.0
2005-Sep-15 Thu 3.77 3.77 3.52 3.7 43,159 ### ### ### 0.3
2005-Sep-14 Wed 3.76 3.76 3.75 3.75 3,350 12,579 30.7 30.7 0.3
2005-Sep-13 Tue 3.76 3.76 3.75 3.75 ### ### 0.3
2005-Sep-12 Mon 3.77 3.77 3.77 3.77 69.1 69.1 ###
2005-Sep-09 Fri ### ### 3.76 3.76 2,359 ### 6.6 6.6 0.3
2005-Sep-08 Thu 3.82 ### 3.82 ### 86.8 86.8 0.0
2005-Sep-07 Wed 3.85 ### 3.85 ### 78.3 78.3 0.0
2005-Sep-06 Tue 3.87 3.87 3.87 3.87 ### ### ###
2005-Sep-05 Mon 3.84 3.89 3.82 3.89 84.1 84.1 0.3
2005-Sep-02 Fri 3.75 3.75 3.75 3.75 68.9 68.9 0.3
2005-Sep-01 Thu 3.71 3.77 3.7 3.7 28.2 28.2 0.3
2005-Aug-31 Wed 3.75 3.75 3.75 3.75 ### ### 0.3
2005-Aug-30 Tue 3.85 3.85 3.75 3.8 21.5 21.5 ###
2005-Aug-29 Mon ### ### 3.85 3.85 ### ### 0.3
2005-Aug-26 Fri ### 4 ### 4 3,482 ### 85.5 85.5 0.3
2005-Aug-25 Thu ### ### ### ### ### ### 0.0
2005-Aug-24 Wed 4 4 ### ### 15.3 15.3 0.0
2005-Aug-23 Tue ### ### 4 4 ### ### 0.3
2005-Aug-22 Mon ### ### ### ### 28.0 28.0 0.0
2005-Aug-19 Fri ### ### ### ### 5,689 0 14.0 14.0 0.0
2005-Aug-18 Thu ### ### ### ### 76.2 76.2 0.0
2005-Aug-17 Wed ### 4.2 ### 4.2 81.8 81.8 ###
2005-Aug-16 Tue 4.2 4.2 ### ### ### ### 0.0
2005-Aug-15 Mon 4.2 4.2 ### 4.2 67.3 67.3 ###
2005-Aug-12 Fri ### 4.2 ### ### 21.0 21.0 0.0
2005-Aug-11 Thu ### 4.2 ### 4.2 22,050 ### ### ### ###
2005-Aug-10 Wed ### ### ### ### 71.4 71.4 0.0
2005-Aug-09 Tue ### ### ### ### 21.5 21.5 0.0
2005-Aug-08 Mon ### 4.2 ### 4.2 ### ### ###
2005-Aug-05 Fri ### ### ### ### ### ### 0.0
2005-Aug-04 Thu ### ### 4 ### 35.0 35.0 0.0
2005-Aug-03 Wed ### ### ### ### 86.7 86.7 0.0
2005-Aug-02 Tue 4.2 4.2 ### ### 13.1 13.1 0.0
2005-Aug-01 Mon ### ### ### ### ### ### 0.0
2005-Jul-29 Fri ### ### 4 ### ### ### 0.0
2005-Jul-28 Thu ### 4.2 ### ### 84.7 84.7 0.0
2005-Jul-27 Wed ### ### ### ### ### ### 0.0
2005-Jul-26 Tue 4.22 4.22 ### ### 19,450 ### ### ### 0.0
2005-Jul-25 Mon 4.26 ### 4.26 4.27 67.5 67.5 ###
2005-Jul-22 Fri 4.27 4.27 4.22 4.27 4,780 ### 62.9 62.9 ###
2005-Jul-21 Thu 4.21 ### 4.21 4.27 81.5 81.5 ###
2005-Jul-20 Wed 4.2 4.25 ### 4.21 68.1 68.1 ###
2005-Jul-19 Tue ### ### 4.2 4.2 25,750 54,075 ### ### ###
2005-Jul-18 Mon 4.25 ### 4.25 ### ### ### 0.0
2005-Jul-15 Fri ### ### 4.25 4.25 ### ### ###
2005-Jul-14 Thu ### ### 4.25 4.25 55,977 118,951 ### ### ###
2005-Jul-13 Wed ### 4.4 ### 4.4 ### ### 0.3
2005-Jul-12 Tue 4.4 4.4 ### 4.4 71.8 71.8 0.3
2005-Jul-11 Mon ### ### 4.26 4.26 21,875 ### 13.1 13.1 0.3
2005-Jul-08 Fri 4.25 ### ### ### ### ### 0.0
2005-Jul-07 Thu 3.8 4 3.8 4 ### ### 0.3
2005-Jul-06 Wed 3.71 3.75 3.71 3.75 ### ### 0.3
2005-Jul-05 Tue 3.8 3.8 3.7 3.7 14,550 ### ### ### 0.3
2005-Jul-04 Mon 3.76 3.85 3.76 3.8 35,258 134,156 ### ### ###
2005-Jul-01 Fri ### 3.7 ### 3.7 ### ### 0.3
2005-Jun-30 Thu 3.43 3.55 3.4 3.5 51,675 179,570 ### ### 0.3
2005-Jun-29 Wed 3.42 3.42 3.42 3.42 3,350 11,457 73.1 73.1 0.2
2005-Jun-28 Tue 3.42 3.5 3.4 3.5 26,581 ### 84.0 84.0 0.3
2005-Jun-27 Mon 3.44 3.46 3.43 3.43 10,120 ### 40.4 40.4 0.2
2005-Jun-24 Fri 3.44 3.49 3.44 3.49 16,857 ### 80.4 80.4 ###
2005-Jun-23 Thu 3.47 3.49 3.4 3.44 ### ### 0.2
2005-Jun-22 Wed 3.48 3.49 3.47 3.47 ### ### 0.2
2005-Jun-21 Tue 3.52 3.52 3.48 3.48 28.3 28.3 0.2
2005-Jun-20 Mon ### ### 3.5 ### 20,954 ### ### ### 0.0
2005-Jun-17 Fri ### ### ### ### 21.6 21.6 0.0
2005-Jun-16 Thu 3.55 ### 3.55 ### 20,875 37,053 86.3 86.3 0.0
2005-Jun-15 Wed ### ### 3.55 3.55 12.3 12.3 ###
2005-Jun-14 Tue 3.5 3.5 3.47 3.5 71.0 71.0 0.3
2005-Jun-10 Fri 3.5 3.5 3.48 3.5 32,877 114,740 ### ### 0.3
2005-Jun-09 Thu 3.57 3.57 3.45 3.5 ### ### 0.3
2005-Jun-08 Wed ### ### ### ### 23,950 0 20.6 20.6 0.0
2005-Jun-07 Tue ### ### ### ### ### ### 0.0
2005-Jun-06 Mon 3.7 3.7 ### 3.7 12,343 ### ### ### 0.3
2005-Jun-03 Fri 3.7 3.7 3.7 3.7 66.6 66.6 0.3
2005-Jun-02 Thu 3.7 3.7 3.7 3.7 3,670 13,579 ### ### 0.3
2005-Jun-01 Wed 3.71 3.75 3.7 3.75 12,125 ### 77.1 77.1 0.3
2005-May-31 Tue 3.81 3.81 3.71 3.71 ### ### ###
2005-May-30 Mon 3.85 3.85 3.82 3.82 26.9 26.9 0.3
2005-May-27 Fri ### ### ### ### 0 0.0
2005-May-26 Thu 3.89 ### 3.81 ### 27,450 ### ### ### 0.0
2005-May-25 Wed 3.8 ### 3.8 ### ### ### 0.0
2005-May-24 Tue 3.8 ### 3.71 3.8 65.5 65.5 ###
2005-May-23 Mon 3.82 3.82 3.7 3.8 16,649 ### ### ### ###
2005-May-20 Fri 3.84 3.84 3.84 3.84 1,258 ### ### ### 0.3
2005-May-19 Thu 3.71 3.89 3.7 3.89 ### ### 0.3
2005-May-18 Wed 3.88 3.89 3.88 3.88 ### ### 0.3
2005-May-17 Tue 3.8 3.8 3.7 3.7 18.2 18.2 0.3
2005-May-16 Mon 3.7 ### 3.7 ### 13,980 ### 96.0 96.0 0.0
2005-May-13 Fri 3.75 3.8 3.7 3.7 ### ### 0.3
2005-May-12 Thu 3.75 3.75 3.7 3.75 23,741 ### ### ### 0.3
2005-May-11 Wed ### 3.75 ### 3.7 ### ### 0.3
2005-May-10 Tue ### ### 3.75 3.75 13,121 ### ### ### 0.3
2005-May-09 Mon ### ### 3.82 ### 27,474 52,475 ### ### 0.0
2005-May-06 Fri ### ### ### ### 12,250 0 63.3 63.3 0.0
2005-May-05 Thu 4 4 4 4 3,784 ### ### ### 0.3
2005-May-04 Wed ### ### 3.82 4 ### ### 0.3
2005-May-03 Tue 4.2 ### 4 4 57,876 115,752 11.2 11.2 0.3
2005-May-02 Mon 4.22 ### ### ### 30,980 0 ### ### 0.0
2005-Apr-29 Fri ### 4.4 4.25 ### 18,784 81,240 ### ### 0.0
2005-Apr-28 Thu ### 4.4 ### ### ### ### 0.0
2005-Apr-27 Wed 4.26 4.4 4.26 ### 80.3 80.3 0.0
2005-Apr-26 Tue 4.4 4.4 ### ### 7,542 ### 24.0 24.0 0.0
2005-Apr-22 Fri 4.4 4.48 4.4 4.41 17,950 ### ### ### ###
2005-Apr-21 Thu 4.4 4.42 ### 4.4 9,280 ### ### ### 0.3
2005-Apr-20 Wed 4.48 4.48 4.4 4.4 18.8 18.8 0.3
2005-Apr-19 Tue ### 4.45 ### 4.45 ### ### 0.3
2005-Apr-18 Mon 4.45 4.45 4.26 4.26 ### ### 0.3
2005-Apr-15 Fri 4.45 4.5 4.45 4.5 87.3 87.3 ###
2005-Apr-14 Thu 4.55 4.55 4.45 4.45 23.8 23.8 0.3
2005-Apr-13 Wed 4.81 5 4.49 4.59 ### ### 0.3
2005-Apr-12 Tue ### 4.8 4.59 4.8 30,676 144,023 ### ### 0.3
2005-Apr-11 Mon ### 4.46 ### 4.46 16,871 37,622 93.3 93.3 0.3
2005-Apr-08 Fri 4.2 ### ### ### ### ### 0.0
2005-Apr-07 Thu ### 4.2 ### ### 91.8 91.8 0.0
2005-Apr-06 Wed 4.2 4.2 3.88 ### 4.7 4.7 0.0
2005-Apr-05 Tue ### ### 4.2 4.2 14.3 14.3 ###
2005-Apr-04 Mon 4.47 4.47 ### ### 50,850 113,649 ### ### 0.0
2005-Apr-01 Fri ### 4.55 ### 4.5 92.1 92.1 ###
2005-Mar-31 Thu 4.55 4.55 ### ### 5.7 5.7 0.0
2005-Mar-30 Wed 4.85 ### 4.5 4.5 7.3 7.3 ###
2005-Mar-29 Tue ### ### ### ### 23,958 0 ### ### 0.0
2005-Mar-24 Thu ### ### ### ### 10,572 0 ### ### 0.0
2005-Mar-23 Wed ### 5 ### 5 31,777 79,442 85.3 85.3 0.4
2005-Mar-22 Tue ### ### ### ### 76.4 76.4 0.0
2005-Mar-21 Mon 5 5 ### ### 9,180 22,950 19.9 19.9 0.0
2005-Mar-18 Fri 4.88 5 4.88 5 ### ### 0.4
2005-Mar-17 Thu ### ### 4.86 4.87 ### ### 0.3
2005-Mar-16 Wed ### ### 4.86 ### 14,982 ### ### ### 0.0
2005-Mar-15 Tue ### ### 4.85 4.85 17.5 17.5 ###
2005-Mar-14 Mon ### 5 ### ### ### ### 0.0
2005-Mar-11 Fri ### ### ### 5 75.9 75.9 0.4
2005-Mar-10 Thu ### ### ### ### 59,856 0 13.1 13.1 0.0
2005-Mar-09 Wed ### ### 4.89 ### 40,775 ### ### ### 0.0
2005-Mar-08 Tue 5 5 4.85 ### 24.0 24.0 0.0
2005-Mar-07 Mon ### ### ### 5 18,370 0 ### ### 0.4
2005-Mar-04 Fri ### ### 5 ### 58,651 146,627 24.9 24.9 0.0
2005-Mar-03 Thu ### ### ### ### 26,857 0 ### ### 0.0
2005-Mar-02 Wed ### ### ### ### 19,750 0 ### ### 0.0
2005-Mar-01 Tue ### 5.23 ### ### 81,485 213,083 ### ### 0.0
2005-Feb-28 Mon ### ### ### ### ### ### 0.0
2005-Feb-25 Fri ### ### ### ### 20,355 0 75.3 75.3 0.0
2005-Feb-24 Thu ### ### ### ### 55,856 0 ### ### 0.0
2005-Feb-23 Wed 5.2 5.2 ### ### 7,922 ### 34.5 34.5 0.0
2005-Feb-22 Tue ### 5.26 ### ### 108,456 ### 76.3 76.3 0.0
2005-Feb-21 Mon ### 5.2 ### ### ### ### 0.0
2005-Feb-18 Fri ### ### ### ### ### ### 0.0
2005-Feb-17 Thu 5.25 5.25 ### ### 29,020 76,177 9.1 9.1 0.0
2005-Feb-16 Wed ### 5.2 ### ### 75.3 75.3 0.0
2005-Feb-15 Tue 5.2 5.25 ### ### ### ### 0.0
2005-Feb-14 Mon 5.28 ### ### 5.26 ### ### 0.4
2005-Feb-11 Fri 5.25 ### 5.24 ### 73.0 73.0 0.0
2005-Feb-10 Thu ### ### 5 5.25 92.0 92.0 0.4
2005-Feb-09 Wed ### 5.21 ### 5.21 60,974 ### ### ### 0.4
2005-Feb-08 Tue 5.48 5.48 ### ### 2.8 2.8 0.0
2005-Feb-07 Mon 5.5 5.75 5.44 5.46 32.0 32.0 ###
2005-Feb-04 Fri 5.49 5.55 5.47 5.5 97,650 538,051 72.1 72.1 0.4
2005-Feb-03 Thu 5.5 5.55 ### 5.48 100,157 ### 32.6 32.6 ###
2005-Feb-02 Wed ### 5.8 ### 5.5 194,552 ### 98.2 98.2 0.4
2005-Feb-01 Tue 4.8 5.2 4.7 5.2 313,124 ### 98.6 98.6 ###
2005-Jan-31 Mon 4.5 ### 4.47 4.53 178,950 399,953 78.2 78.2 ###
2005-Jan-28 Fri ### 4.25 ### 4.25 85.4 85.4 ###
2005-Jan-27 Thu 4.25 4.25 ### ### 78,058 165,873 ### ### 0.0
2005-Jan-25 Tue 4.28 ### 4.21 4.21 70,870 149,181 20.7 20.7 ###
2005-Jan-24 Mon ### 4.25 ### 4.25 46,440 98,685 95.5 95.5 ###
2005-Jan-21 Fri ### ### ### 4 99,878 0 ### ### 0.3
2005-Jan-20 Thu ### 4 ### 4 ### ### 0.3
2005-Jan-19 Wed ### 4 3.88 ### 27,449 108,149 ### ### 0.0
2005-Jan-18 Tue 3.88 ### 3.85 ### 90.1 90.1 0.0
2005-Jan-17 Mon ### ### 3.86 3.87 ### ### ###
2005-Jan-14 Fri 3.82 3.89 3.82 3.89 85.5 85.5 0.3
2005-Jan-13 Thu 3.81 3.89 3.81 3.82 ### ### 0.3
2005-Jan-12 Wed 3.88 3.89 3.81 3.81 15.9 15.9 0.3
2005-Jan-11 Tue ### ### 3.89 3.89 28.0 28.0 0.3
2005-Jan-10 Mon ### ### ### ### ### ### 0.0
2005-Jan-07 Fri ### ### ### 4 36,645 0 65.0 65.0 0.3
2005-Jan-06 Thu ### ### 3.88 ### ### ### 0.0
2005-Jan-05 Wed ### ### 3.85 3.85 21,776 ### ### ### 0.3
2005-Jan-04 Tue ### ### 3.8 3.85 8,523 ### 19.9 19.9 0.3
2004-Dec-31 Fri 3.8 ### 3.8 ### 19,947 ### ### ### 0.0
2004-Dec-30 Thu 3.89 3.89 3.8 3.8 ### ### ###
2004-Dec-29 Wed 3.85 3.89 3.8 3.89 81.7 81.7 0.3
2004-Dec-24 Fri 3.85 ### 3.85 3.85 ### ### 0.3
2004-Dec-23 Thu ### ### 3.8 3.8 49,256 93,586 ### ### ###
2004-Dec-22 Wed 3.74 ### 3.73 ### ### ### 0.0
2004-Dec-21 Tue 3.48 3.8 3.48 3.74 98.0 98.0 0.3
2004-Dec-20 Mon 3.54 ### 3.47 3.48 87,459 151,741 ### ### 0.2
2004-Dec-17 Fri ### 3.45 3.27 3.45 58,272 ### ### ### ###
2004-Dec-16 Thu ### ### ### ### 3,140 0 ### ### 0.0
2004-Dec-15 Wed ### ### ### ### 80.8 80.8 0.0
2004-Dec-14 Tue ### ### 3 ### 74.8 74.8 0.0
2004-Dec-13 Mon 3 ### 3 ### 4,350 6,525 85.3 85.3 0.0
2004-Dec-10 Fri ### ### 3 3 ### ### 0.2
2004-Dec-09 Thu 3 ### 3 3 35,245 ### 74.1 74.1 0.2
2004-Dec-08 Wed ### ### ### ### ### ### 0.0
2004-Dec-07 Tue ### ### ### ### 40.4 40.4 0.0
2004-Dec-06 Mon 3.25 3.26 ### ### 14.8 14.8 0.0
2004-Dec-03 Fri ### ### ### ### ### ### 0.0
2004-Dec-02 Thu 3.44 3.45 ### ### ### ### 0.0
2004-Dec-01 Wed 3.47 3.5 3.46 3.46 39.0 39.0 0.2
2004-Nov-30 Tue 3.55 3.55 3.41 3.5 25.9 25.9 0.3
2004-Nov-29 Mon ### 3.5 ### 3.5 26,080 45,640 ### ### 0.3
2004-Nov-26 Fri 3.4 3.5 ### ### 37,350 ### ### ### 0.0
2004-Nov-25 Thu 3.5 ### ### 3.5 146,573 0 64.8 64.8 0.3
2004-Nov-24 Wed 3.2 ### 3.2 3.5 408,228 ### 97.9 97.9 0.3
2004-Nov-23 Tue ### ### ### ### 90.0 90.0 0.0
2004-Nov-22 Mon ### ### ### 3 230,743 0 ### ### 0.2
2004-Nov-19 Fri ### ### ### ### 128,879 0 92.0 92.0 0.0
2004-Nov-18 Thu 2.84 ### 2.81 2.88 78.3 78.3 0.2
2004-Nov-17 Wed 2.8 2.85 2.8 2.81 30,488 86,128 72.3 72.3 ###
2004-Nov-16 Tue 2.81 2.81 2.8 2.8 36.0 36.0 0.2
2004-Nov-15 Mon 2.75 2.84 2.75 2.84 90.3 90.3 0.2
2004-Nov-12 Fri 2.78 2.8 2.72 2.8 31,322 86,448 71.1 71.1 0.2
2004-Nov-11 Thu 2.8 2.8 2.8 2.8 13,640 ### ### ### 0.2
2004-Nov-10 Wed 2.8 2.82 2.8 2.8 67.9 67.9 0.2
2004-Nov-09 Tue 2.72 2.85 2.72 2.85 ### ### ###
2004-Nov-08 Mon 2.8 2.88 2.7 2.8 46,771 ### ### ### 0.2
2004-Nov-05 Fri 2.8 2.83 2.8 2.8 54,656 153,856 ### ### 0.2
2004-Nov-04 Thu 2.74 2.8 2.74 2.8 83.4 83.4 0.2
2004-Nov-03 Wed 2.73 2.75 2.7 2.74 ### ### 0.2
2004-Nov-02 Tue 2.73 2.73 2.7 2.7 19,850 ### 21.8 21.8 0.2
2004-Nov-01 Mon 2.73 2.77 2.7 2.7 23.0 23.0 0.2
2004-Oct-29 Fri ### 2.74 ### 2.7 ### ### 0.2
2004-Oct-28 Thu ### ### ### ### ### ### 0.0
2004-Oct-27 Wed ### ### ### ### ### ### 0.0
2004-Oct-26 Tue ### ### ### ### ### ### 0.0
2004-Oct-25 Mon ### 2.7 ### ### 75,885 102,444 17.5 17.5 0.0
2004-Oct-22 Fri ### ### ### ### 52,570 0 70.4 70.4 0.0
2004-Oct-21 Thu ### ### ### ### 69.5 69.5 0.0
2004-Oct-20 Wed ### 2.7 ### 2.7 89.8 89.8 0.2
2004-Oct-19 Tue ### ### ### ### 16,227 0 ### ### 0.0
2004-Oct-18 Mon ### ### 2.58 ### 50,773 ### 70.6 70.6 0.0
2004-Oct-15 Fri ### 2.7 ### ### 40,027 ### 15.8 15.8 0.0
2004-Oct-14 Thu 2.76 2.76 2.7 2.7 95,520 ### 19.5 19.5 0.2
2004-Oct-13 Wed 2.75 2.8 2.74 2.77 ### ### 0.2
2004-Oct-12 Tue 2.77 2.79 2.7 2.76 43,420 119,187 ### ### 0.2
2004-Oct-11 Mon 2.85 2.88 2.7 2.74 7.5 7.5 0.2
2004-Oct-08 Fri ### ### 2.85 2.85 541,154 771,144 ### ### ###
2004-Oct-07 Thu 2.8 ### 2.8 2.87 86.9 86.9 ###
2004-Oct-06 Wed 2.8 2.8 2.7 2.75 18.1 18.1 ###
2004-Oct-05 Tue ### ### 2.8 2.8 66,850 ### ### ### 0.2
2004-Oct-04 Mon 2.8 ### 2.78 ### 44,620 62,021 93.1 93.1 0.0
2004-Oct-01 Fri ### ### 2.85 2.85 237,750 ### 3.5 3.5 ###
2004-Sep-30 Thu 2.79 3 2.79 ### ### ### 0.0
2004-Sep-29 Wed 2.79 2.83 2.75 2.79 129,448 361,159 65.6 65.6 ###
2004-Sep-28 Tue ### 2.79 ### 2.75 91.1 91.1 ###
2004-Sep-27 Mon ### ### ### ### ### ### 0.0
2004-Sep-24 Fri ### ### ### ### ### ### 0.0
2004-Sep-23 Thu ### ### ### ### 20.9 20.9 0.0
2004-Sep-22 Wed ### ### ### ### ### ### 0.0
2004-Sep-21 Tue ### ### 2.57 ### 66.5 66.5 0.0
2004-Sep-20 Mon ### 2.7 2.59 2.59 145,685 ### 12.1 12.1 0.2
2004-Sep-17 Fri 2.58 2.7 2.58 ### 86.8 86.8 0.0
2004-Sep-16 Thu 2.56 2.58 2.55 2.55 ### ### 0.2
2004-Sep-15 Wed 2.5 2.55 2.5 2.55 58,977 ### ### ### 0.2
2004-Sep-14 Tue 2.5 2.54 2.5 2.54 81.7 81.7 ###
2004-Sep-13 Mon 2.45 2.5 2.42 2.5 86.2 86.2 0.2
2004-Sep-10 Fri 2.49 2.5 2.45 2.45 15.9 15.9 0.2
2004-Sep-09 Thu 2.45 2.45 2.43 2.43 23.0 23.0 ###
2004-Sep-08 Wed 2.45 2.45 2.45 2.45 ### ### 0.2
2004-Sep-07 Tue ### ### ### ### 71.4 71.4 0.0
2004-Sep-06 Mon 2.45 2.45 ### ### 9,340 11,441 12.5 12.5 0.0
2004-Sep-03 Fri 2.5 2.5 2.45 2.45 ### ### 0.2
2004-Sep-02 Thu 2.5 2.5 2.5 2.5 52,622 131,555 70.8 70.8 0.2
2004-Sep-01 Wed 2.44 2.55 2.44 2.52 64,283 160,386 ### ### ###
2004-Aug-31 Tue 2.44 2.5 2.44 2.44 70.8 70.8 0.2
2004-Aug-30 Mon 2.55 2.55 2.52 2.55 ### ### 0.2
2004-Aug-27 Fri ### ### 2.5 2.5 13,980 17,475 5.3 5.3 0.2
2004-Aug-26 Thu 2.55 2.57 2.55 2.56 ### ### 0.2
2004-Aug-25 Wed 2.54 2.58 2.54 2.57 79.9 79.9 ###
2004-Aug-24 Tue ### 2.53 ### 2.53 ### ### ###
2004-Aug-23 Mon 2.43 2.48 2.43 2.45 ### ### 0.2
2004-Aug-20 Fri 2.43 2.43 2.4 2.43 ### ### ###
2004-Aug-19 Thu ### ### ### ### ### ### 0.0
2004-Aug-18 Wed ### ### ### ### 0 0.0
2004-Aug-17 Tue 2.4 2.42 ### ### ### ### 0.0
2004-Aug-16 Mon 2.42 2.42 2.42 2.42 78.3 78.3 0.2
2004-Aug-13 Fri 2.48 2.48 2.48 2.48 0 0.2
2004-Aug-12 Thu 2.5 2.5 2.47 2.48 27.0 27.0 0.2
2004-Aug-11 Wed 2.46 2.5 2.46 2.5 ### ### 0.2
2004-Aug-10 Tue 2.5 2.5 2.47 2.47 16,040 39,859 ### ### ###
2004-Aug-09 Mon 2.55 ### 2.55 2.56 77.3 77.3 0.2
2004-Aug-06 Fri 2.42 2.5 2.42 2.5 ### ### 0.2
2004-Aug-05 Thu 2.53 2.53 2.51 2.51 24.7 24.7 ###
2004-Aug-04 Wed 2.48 2.51 2.48 2.51 20,673 51,579 82.8 82.8 ###
2004-Aug-03 Tue 2.45 2.45 2.45 2.45 18,549 45,445 ### ### 0.2
2004-Aug-02 Mon 2.5 2.53 2.5 2.5 68.4 68.4 0.2
2004-Jul-30 Fri 2.5 2.5 2.45 2.45 ### ### 0.2
2004-Jul-29 Thu 2.5 2.5 2.5 2.5 71.6 71.6 0.2
2004-Jul-28 Wed 2.53 2.53 2.5 2.5 19,540 49,143 19.7 19.7 0.2
2004-Jul-27 Tue 2.54 2.59 2.54 2.59 86.0 86.0 0.2
2004-Jul-26 Mon 2.55 ### 2.52 2.52 ### ### ###
2004-Jul-23 Fri 2.58 ### 2.51 2.51 106,079 133,129 11.4 11.4 ###
2004-Jul-22 Thu 2.55 2.55 2.55 2.55 1,721 4,388 ### ### 0.2
2004-Jul-21 Wed ### ### ### ### 13,479 0 16.7 16.7 0.0
2004-Jul-20 Tue ### ### ### ### ### ### 0.0
2004-Jul-19 Mon ### ### ### ### 26.6 26.6 0.0
2004-Jul-16 Fri ### ### ### ### 7,157 0 ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 73.4 73.4 0.0
2004-Jul-14 Wed ### ### ### ### 89.1 89.1 0.0
2004-Jul-13 Tue 2.58 2.59 2.57 2.59 ### ### 0.2
2004-Jul-12 Mon 2.59 2.59 2.59 2.59 10,921 28,285 74.4 74.4 0.2
2004-Jul-09 Fri 2.52 2.55 2.52 2.55 78.8 78.8 0.2
2004-Jul-08 Thu ### ### 2.55 2.59 ### ### 0.2
2004-Jul-07 Wed 2.5 ### 2.5 ### 92.2 92.2 0.0
2004-Jul-06 Tue 2.55 2.55 2.55 2.55 0 0.2
2004-Jul-05 Mon 2.5 2.56 2.5 2.55 ### ### 0.2
2004-Jul-02 Fri 2.49 2.5 2.49 2.5 ### ### 0.2
2004-Jul-01 Thu 2.49 2.49 2.49 2.49 0 0.2
2004-Jun-30 Wed 2.47 2.49 2.47 2.49 69.0 69.0 0.2
2004-Jun-29 Tue 2.45 2.45 2.44 2.44 30.5 30.5 0.2
2004-Jun-28 Mon 2.48 2.48 2.45 2.45 25.0 25.0 0.2
2004-Jun-25 Fri 2.47 2.48 2.45 2.48 27,420 ### 74.0 74.0 0.2
2004-Jun-24 Thu 2.45 2.48 2.45 2.48 83.3 83.3 0.2
2004-Jun-23 Wed 2.49 2.49 2.49 2.49 71.5 71.5 0.2
2004-Jun-22 Tue 2.45 2.46 2.45 2.46 75.4 75.4 0.2
2004-Jun-21 Mon 2.5 2.5 2.45 2.45 20,182 49,950 ### ### 0.2
2004-Jun-18 Fri 2.5 2.5 2.5 2.5 38,974 ### 71.7 71.7 0.2
2004-Jun-17 Thu 2.44 2.5 2.44 2.5 ### ### 0.2
2004-Jun-16 Wed 2.48 2.5 2.42 2.5 77.6 77.6 0.2
2004-Jun-15 Tue 2.5 2.52 2.48 2.48 23,957 ### ### ### 0.2
2004-Jun-14 Mon 2.5 2.53 2.49 2.5 71.8 71.8 0.2
2004-Jun-11 Fri 2.5 2.53 2.49 2.5 71.9 71.9 0.2
2004-Jun-10 Thu 2.5 2.5 2.5 2.5 184,384 ### ### ### 0.2
2004-Jun-09 Wed 2.48 2.55 2.48 2.49 78.0 78.0 0.2
2004-Jun-08 Tue 2.5 2.5 2.46 2.46 20.5 20.5 0.2
2004-Jun-07 Mon ### ### 2.45 2.45 103,922 ### 4.1 4.1 0.2
2004-Jun-04 Fri 2.55 ### 2.55 2.55 72.3 72.3 0.2
2004-Jun-03 Thu 2.47 2.52 2.47 2.5 84,528 ### ### ### 0.2
2004-Jun-02 Wed 2.4 2.49 2.4 2.43 38,472 ### ### ### ###
2004-Jun-01 Tue 2.45 2.45 2.45 2.45 9,623 23,576 ### ### 0.2
2004-May-31 Mon 2.5 2.53 2.5 2.52 46,325 ### 78.8 78.8 ###
2004-May-28 Fri 2.55 2.55 2.45 2.5 128,750 321,875 11.7 11.7 0.2
2004-May-27 Thu 2.25 2.4 2.25 ### 91.8 91.8 0.0
2004-May-26 Wed 2.2 2.23 ### 2.23 11,650 12,989 ### ### ###
2004-May-25 Tue 2.2 2.2 ### ### 1,758,820 ### 27.1 27.1 0.0
2004-May-24 Mon 2.25 2.25 2.2 2.2 ### ### 0.2
2004-May-21 Fri 2.25 ### 2.24 2.27 22,950 ### ### ### 0.2
2004-May-20 Thu 2.4 2.4 2.25 2.25 ### ### ###
2004-May-19 Wed ### 2.4 ### 2.4 11,844 ### ### ### ###
2004-May-18 Tue ### 2.4 ### ### 24.9 24.9 0.0
2004-May-17 Mon 2.45 2.5 2.4 2.4 74,386 182,245 ### ### ###
2004-May-14 Fri ### ### ### ### 0 0.0
2004-May-13 Thu 2.4 2.4 ### ### ### ### 0.0
2004-May-12 Wed 2.4 2.45 2.4 2.45 ### ### 0.2
2004-May-11 Tue 2.49 2.49 2.4 2.4 10.8 10.8 ###
2004-May-10 Mon 2.5 2.5 2.48 2.5 83.3 83.3 0.2
2004-May-07 Fri 2.51 2.51 2.5 2.5 37,450 ### 32.4 32.4 0.2
2004-May-06 Thu 2.53 2.53 2.51 2.51 59,146 149,047 ### ### ###
2004-May-05 Wed 2.54 2.54 2.53 2.53 ### ### ###
2004-May-04 Tue 2.53 2.56 2.53 2.54 17,580 44,741 ### ### ###
2004-May-03 Mon ### ### 2.53 2.53 14,750 18,658 15.6 15.6 ###
2004-Apr-30 Fri ### ### ### ### 27.7 27.7 0.0
2004-Apr-29 Thu 2.55 2.55 2.52 2.52 3,141 ### ### ### ###
2004-Apr-28 Wed ### ### 2.55 2.55 2,859 3,645 18.7 18.7 0.2
2004-Apr-27 Tue ### ### ### ### 61,347 0 ### ### 0.0
2004-Apr-26 Mon ### ### ### ### 2,950 0 ### ### 0.0
2004-Apr-23 Fri ### ### ### ### 24,847 0 ### ### 0.0
2004-Apr-22 Thu ### ### ### ### ### ### 0.0
2004-Apr-21 Wed ### 2.74 ### 2.7 56,325 ### ### ### 0.2
2004-Apr-20 Tue 2.51 2.7 2.51 ### 106,775 278,148 93.1 93.1 0.0
2004-Apr-19 Mon ### ### 2.48 2.48 ### ### 0.2
2004-Apr-16 Fri ### 2.7 ### 2.7 11,925 ### ### ### 0.2
2004-Apr-15 Thu 2.59 ### 2.55 2.55 23.6 23.6 0.2
2004-Apr-14 Wed 2.54 2.55 2.51 2.55 76.1 76.1 0.2
2004-Apr-13 Tue 2.55 2.55 2.5 2.5 48,420 ### 18.6 18.6 0.2
2004-Apr-08 Thu ### ### 2.5 ### ### ### 0.0
2004-Apr-07 Wed ### 2.7 ### ### 77.0 77.0 0.0
2004-Apr-06 Tue ### ### ### ### ### ### 0.0
2004-Apr-05 Mon 2.76 2.76 ### ### 13,444 18,552 ### ### 0.0
2004-Apr-02 Fri 2.79 2.79 2.7 2.76 24.2 24.2 0.2
2004-Apr-01 Thu 2.75 2.8 2.72 2.8 85.2 85.2 0.2
2004-Mar-31 Wed 2.77 2.79 2.76 2.79 48,847 135,550 ### ### ###
2004-Mar-30 Tue 2.7 2.79 2.7 2.73 80.1 80.1 ###
2004-Mar-29 Mon ### 2.7 ### 2.7 ### ### 0.2
2004-Mar-26 Fri ### 2.7 2.58 ### 85.2 85.2 0.0
2004-Mar-25 Thu ### ### 2.5 2.5 ### ### 0.2
2004-Mar-24 Wed 2.7 2.7 ### ### 13,887 18,747 20.4 20.4 0.0
2004-Mar-23 Tue 2.75 2.78 2.7 2.7 27,170 74,445 ### ### 0.2
2004-Mar-22 Mon 2.75 2.75 2.72 2.75 75.5 75.5 ###
2004-Mar-19 Fri 2.75 2.75 2.75 2.75 68.6 68.6 ###
2004-Mar-18 Thu 2.77 2.77 2.75 2.75 27,780 76,672 ### ### ###
2004-Mar-17 Wed 2.77 2.8 2.75 2.75 24,540 ### ### ### ###
2004-Mar-16 Tue 2.78 2.8 2.75 2.75 25,353 70,354 ### ### ###
2004-Mar-15 Mon 2.77 2.8 2.77 2.8 81.7 81.7 0.2
2004-Mar-12 Fri 2.8 2.8 2.77 2.8 70.5 70.5 0.2
2004-Mar-11 Thu 2.77 2.8 2.76 2.78 74.1 74.1 0.2
2004-Mar-10 Wed 2.77 2.77 2.77 2.77 7,570 ### ### ### 0.2
2004-Mar-09 Tue 2.8 2.8 2.8 2.8 165,921 464,578 ### ### 0.2
2004-Mar-08 Mon 2.76 2.8 2.76 2.8 84.9 84.9 0.2
2004-Mar-05 Fri ### ### 5 ### 58,651 146,627 25.1 25.1 0.0
2004-Mar-04 Thu 2.77 2.77 ### ### 19,379 ### ### ### 0.0
2004-Mar-03 Wed 2.75 2.79 2.72 2.78 78.8 78.8 0.2
2004-Mar-02 Tue 2.83 2.83 2.72 2.72 10.6 10.6 0.2
2004-Mar-01 Mon 2.8 ### 2.8 2.8 69.7 69.7 0.2
2004-Feb-27 Fri 2.74 2.75 ### 2.75 69.7 69.7 ###
2004-Feb-26 Thu 2.85 2.85 2.7 2.7 10,970 30,441 5.5 5.5 0.2
2004-Feb-25 Wed 2.8 2.85 2.8 2.85 13,250 ### ### ### ###
2004-Feb-24 Tue 2.78 2.83 2.78 2.8 ### ### 0.2
2004-Feb-23 Mon 2.75 2.79 2.75 2.75 71.8 71.8 ###
2004-Feb-20 Fri ### 2.7 ### 2.7 ### ### 0.2
2004-Feb-19 Thu 2.58 2.72 2.55 ### 142,920 ### 84.9 84.9 0.0
2004-Feb-18 Wed 2.84 2.85 ### ### ### ### 0.0
2004-Feb-17 Tue ### ### 2.84 2.84 13.0 13.0 0.2
2004-Feb-16 Mon 2.86 3 2.86 2.89 142,974 ### 80.0 80.0 ###
2004-Feb-13 Fri 2.83 ### 2.82 2.83 325,951 ### ### ### 0.2
2004-Feb-12 Thu 2.78 2.85 2.75 2.78 203,471 ### 64.3 64.3 0.2
2004-Feb-11 Wed 2.53 2.77 2.53 2.77 98.7 98.7 0.2
2004-Feb-10 Tue 2.41 2.55 2.41 2.52 96,744 239,925 ### ### ###
2004-Feb-09 Mon 2.4 2.4 ### ### ### ### 0.0
2004-Feb-06 Fri 2.45 2.5 2.4 2.4 79,955 195,889 ### ### ###
2004-Feb-05 Thu 2.55 2.55 2.42 2.42 4.4 4.4 0.2
2004-Feb-04 Wed 2.4 2.55 2.4 2.5 95.0 95.0 0.2
2004-Feb-03 Tue ### 2.4 ### 2.4 ### ### ###
2004-Feb-02 Mon ### ### ### ### 25,450 0 16.6 16.6 0.0
2004-Jan-30 Fri ### ### 2.26 2.26 ### ### ###
2004-Jan-29 Thu 2.22 ### 2.21 ### 95.6 95.6 0.0
2004-Jan-28 Wed 2.25 ### 2.22 2.25 74.8 74.8 ###
2004-Jan-27 Tue ### ### 2.25 2.25 17.6 17.6 ###
2004-Jan-23 Fri 2.21 2.25 2.21 2.25 82.8 82.8 ###
2004-Jan-22 Thu 2.2 2.21 2.2 2.21 70.2 70.2 0.2
2004-Jan-21 Wed 2.25 2.25 2.2 2.2 16,420 ### 14.0 14.0 0.2
2004-Jan-20 Tue 2.25 2.29 2.25 2.25 36,720 83,354 67.6 67.6 ###
2004-Jan-19 Mon 2.21 2.21 2.21 2.21 73.6 73.6 0.2
2004-Jan-16 Fri ### ### ### ### 84.8 84.8 0.0
2004-Jan-15 Thu 2.2 2.2 ### 2.2 68.6 68.6 0.2
2004-Jan-14 Wed 2.25 2.25 2.2 2.2 20,085 44,689 15.0 15.0 0.2
2004-Jan-13 Tue 2.28 ### 2.25 2.28 ### ### 0.2
2004-Jan-12 Mon 2.28 2.28 2.27 2.27 ### ### 0.2
2004-Jan-09 Fri ### ### 2.25 2.28 ### ### 0.2
2004-Jan-08 Thu ### ### ### ### ### ### 0.0
2004-Jan-07 Wed ### ### ### ### 17.6 17.6 0.0
2004-Jan-06 Tue 2.26 ### 2.26 ### 88.8 88.8 0.0
2004-Jan-05 Mon ### ### 2.25 2.26 8.8 8.8 ###
2003-Dec-31 Wed ### ### ### ### 0 0.0
2003-Dec-30 Tue ### ### ### ### ### ### 0.0
2003-Dec-29 Mon 2.4 2.4 2.4 2.4 0 ###
2003-Dec-24 Wed 2.25 2.4 2.25 2.4 97.0 97.0 ###
2003-Dec-23 Tue ### 2.22 ### 2.22 15,750 17,482 90.7 90.7 0.2
2003-Dec-22 Mon ### ### ### ### ### ### 0.0
2003-Dec-19 Fri ### 2.2 ### ### 18,450 ### ### ### 0.0
2003-Dec-18 Thu 2.25 2.25 2.2 2.2 16.8 16.8 0.2
2003-Dec-17 Wed ### ### ### ### 72.7 72.7 0.0
2003-Dec-16 Tue ### ### ### ### ### ### 0.0
2003-Dec-15 Mon ### ### ### ### ### ### 0.0
2003-Dec-12 Fri ### ### ### ### ### ### 0.0
2003-Dec-11 Thu ### 2.4 ### 2.4 58,989 70,786 ### ### ###
2003-Dec-10 Wed 2.4 2.4 2.4 2.4 75.6 75.6 ###
2003-Dec-09 Tue ### ### ### ### ### ### 0.0
2003-Dec-08 Mon 2.4 2.4 ### ### 15,075 ### 14.7 14.7 0.0
2003-Dec-05 Fri 2.4 2.43 2.4 2.4 40,120 96,889 70.4 70.4 ###
2003-Dec-04 Thu ### ### ### ### ### ### 0.0
2003-Dec-03 Wed 2.45 2.45 ### 2.4 ### ### ###
2003-Dec-02 Tue 2.45 2.46 2.45 2.45 ### ### 0.2
2003-Dec-01 Mon 2.45 2.45 2.45 2.45 ### ### 0.2
2003-Nov-28 Fri 2.45 2.45 2.4 2.45 31,273 ### ### ### 0.2
2003-Nov-27 Thu 2.45 2.45 2.45 2.45 67.7 67.7 0.2
2003-Nov-26 Wed 2.5 2.5 2.5 2.5 ### ### 0.2
2003-Nov-25 Tue 2.5 2.5 2.45 2.45 212,947 527,043 ### ### 0.2
2003-Nov-24 Mon 2.5 2.5 2.45 2.5 34,053 84,281 73.7 73.7 0.2
2003-Nov-21 Fri 2.45 2.45 2.45 2.45 11,440 28,028 ### ### 0.2
2003-Nov-20 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
2003-Nov-19 Wed 2.45 2.5 2.45 2.5 ### ### 0.2
2003-Nov-18 Tue 2.46 2.46 2.45 2.45 44.3 44.3 0.2
2003-Nov-17 Mon 2.5 2.54 2.49 2.49 41.0 41.0 0.2
2003-Nov-14 Fri 2.5 2.54 2.5 2.54 82.0 82.0 ###
2003-Nov-13 Thu 2.58 2.58 2.58 2.58 0 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 2025-06-20 07:05:59 thru 2025-06-20 07:05:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000