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

Currently Fri 26-Jan-09 06:21:55 AM AEDT

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

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

(FCL) FINEOS CORPORATION HOLDINGS PLC Daily Prices Page 5...

     Prev Section TOC    Company Info for FCL    Limits Next Section


Company Details for (FCL) FINEOS CORPORATION HOLDINGS PLC

Listing Code FCL
Listing Name FINEOS CORPORATION HOLDINGS PLC
GICS Sector Software & Services
ISIN Name FUTURIS CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FCL5


Maximum Price date available .. Thursday 8th January 2026
Latest price with VOLUME for FCL .. Wednesday 7th January 2026

FCL 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 0.21 2 0.0
MAX 5.75 ### 99.5


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (FCL) FINEOS CORPORATION HOLDINGS PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Mar-17 Fri 2.26 2.26 2.21 2.25 1,130,124 2,525,827 32.3 32.3 ###
2006-Mar-16 Thu 2.26 2.26 2.23 2.26 3,325,827 7,466,481 ### ### ###
2006-Mar-15 Wed 2.25 2.26 2.24 2.26 71.9 71.9 ###
2006-Mar-14 Tue 2.21 2.25 2.21 2.25 83.7 83.7 ###
2006-Mar-13 Mon 2.23 2.26 2.21 2.24 68.2 68.2 ###
2006-Mar-10 Fri 2.24 2.25 2.21 2.23 1,265,224 2,821,449 ### ### ###
2006-Mar-09 Thu 2.23 2.29 2.23 2.27 1,317,988 2,978,652 ### ### 0.2
2006-Mar-08 Wed 2.29 ### 2.26 2.26 23.9 23.9 ###
2006-Mar-07 Tue ### ### 2.28 ### 68.1 68.1 0.0
2006-Mar-06 Mon ### ### 2.28 ### ### ### 0.0
2006-Mar-03 Fri 2.29 ### 2.29 2.29 1,866,982 ### 64.7 64.7 ###
2006-Mar-02 Thu 2.28 ### 2.26 ### ### ### 0.0
2006-Mar-01 Wed ### ### 2.27 2.29 ### ### ###
2006-Feb-28 Tue ### ### ### ### ### ### 0.0
2006-Feb-27 Mon ### ### ### ### ### ### 0.0
2006-Feb-24 Fri ### ### 2.26 ### 4,127,572 4,664,156 ### ### 0.0
2006-Feb-23 Thu ### ### ### ### ### ### 0.0
2006-Feb-22 Wed ### ### 2.29 ### 1,553,176 1,778,386 ### ### 0.0
2006-Feb-21 Tue ### ### ### ### 1,814,547 0 63.7 63.7 0.0
2006-Feb-20 Mon 2.23 ### 2.23 ### ### ### 0.0
2006-Feb-17 Fri 2.26 2.27 2.22 2.24 1,142,926 ### ### ### ###
2006-Feb-16 Thu 2.27 2.29 2.25 2.28 4,401,622 9,991,681 77.2 77.2 0.2
2006-Feb-15 Wed 2.25 2.28 2.23 2.27 80.9 80.9 0.2
2006-Feb-14 Tue 2.2 2.25 ### 2.23 2,479,482 ### 81.4 81.4 ###
2006-Feb-13 Mon ### 2.2 ### ### ### ### 0.0
2006-Feb-10 Fri ### 2.24 ### ### 3,036,088 ### ### ### 0.0
2006-Feb-09 Thu ### 2.21 ### 2.2 ### ### 0.2
2006-Feb-08 Wed ### ### ### ### 1,481,420 0 91.0 91.0 0.0
2006-Feb-07 Tue ### ### ### ### 30.9 30.9 0.0
2006-Feb-06 Mon ### ### ### ### 1,613,554 0 ### ### 0.0
2006-Feb-03 Fri ### ### ### ### 970,251 0 33.9 33.9 0.0
2006-Feb-02 Thu ### ### ### ### 38.5 38.5 0.0
2006-Feb-01 Wed ### ### ### ### ### ### 0.0
2006-Jan-31 Tue ### 2.2 ### ### ### ### 0.0
2006-Jan-30 Mon ### ### ### ### 2,100,780 0 85.6 85.6 0.0
2006-Jan-27 Fri ### ### ### ### ### ### 0.0
2006-Jan-25 Wed ### ### 2 ### ### ### 0.0
2006-Jan-24 Tue ### ### ### ### 25.8 25.8 0.0
2006-Jan-23 Mon ### ### ### ### 81.9 81.9 0.0
2006-Jan-20 Fri ### ### ### ### 2,663,257 0 ### ### 0.0
2006-Jan-19 Thu ### ### ### ### 1,044,641 0 ### ### 0.0
2006-Jan-18 Wed ### ### ### ### 3,709,129 0 80.3 80.3 0.0
2006-Jan-17 Tue ### ### ### ### 3,136,251 0 76.3 76.3 0.0
2006-Jan-16 Mon 2 ### 1.975 ### ### ### 0.0
2006-Jan-13 Fri ### ### ### ### 78.8 78.8 0.0
2006-Jan-12 Thu ### ### ### ### 72.4 72.4 0.0
2006-Jan-11 Wed ### 1.985 1.955 1.985 2,041,024 ### 78.2 78.2 ###
2006-Jan-10 Tue ### ### 1.925 ### ### ### 0.0
2006-Jan-09 Mon ### ### ### ### ### ### 0.0
2006-Jan-06 Fri ### ### ### 1.925 ### ### 0.1
2006-Jan-05 Thu ### ### ### ### 20.0 20.0 0.0
2006-Jan-04 Wed ### ### 1.925 ### 68.7 68.7 0.0
2006-Jan-03 Tue ### ### ### 1.925 721,129 0 ### ### 0.1
2005-Dec-30 Fri ### ### ### ### 661,384 0 82.3 82.3 0.0
2005-Dec-29 Thu ### ### ### ### ### ### 0.0
2005-Dec-28 Wed ### ### 1.89 ### ### ### 0.0
2005-Dec-27 Tue ### ### ### ### 318,380 0 19.3 19.3 0.0
2005-Dec-23 Fri ### ### ### ### 318,380 0 19.3 19.3 0.0
2005-Dec-22 Thu ### ### ### ### 2,185,628 0 71.1 71.1 0.0
2005-Dec-21 Wed 1.85 ### 1.85 ### 90.8 90.8 0.0
2005-Dec-20 Tue 1.85 1.85 1.84 1.85 ### ### 0.1
2005-Dec-19 Mon 1.86 1.88 1.86 1.87 ### ### ###
2005-Dec-16 Fri 1.86 1.88 1.85 1.87 961,141 1,792,527 ### ### ###
2005-Dec-15 Thu 1.88 1.89 1.85 1.87 3,487,975 ### ### ### ###
2005-Dec-14 Wed 1.87 1.885 1.84 1.87 651,540 ### 67.8 67.8 ###
2005-Dec-13 Tue 1.85 1.89 1.845 1.87 86.6 86.6 ###
2005-Dec-12 Mon 1.84 1.88 ### 1.86 ### ### 0.1
2005-Dec-09 Fri ### 1.855 1.83 ### 1,535,073 2,828,372 ### ### 0.0
2005-Dec-08 Thu 1.86 1.88 1.83 ### ### ### 0.0
2005-Dec-07 Wed ### ### 1.86 1.86 1,645,920 ### 14.0 14.0 0.1
2005-Dec-06 Tue ### ### ### ### ### ### 0.0
2005-Dec-05 Mon 1.87 ### 1.87 ### 1,536,022 1,436,180 92.1 92.1 0.0
2005-Dec-02 Fri ### ### 1.86 1.86 2,213,176 2,058,253 ### ### 0.1
2005-Dec-01 Thu ### 1.955 ### ### 76.4 76.4 0.0
2005-Nov-30 Wed ### ### 1.925 ### 31.2 31.2 0.0
2005-Nov-29 Tue ### ### ### ### 76.1 76.1 0.0
2005-Nov-28 Mon 1.975 1.975 ### ### 1,542,754 ### 28.2 28.2 0.0
2005-Nov-25 Fri ### 1.985 ### ### 77.5 77.5 0.0
2005-Nov-24 Thu ### ### ### ### ### ### 0.0
2005-Nov-23 Wed ### ### ### ### 72.1 72.1 0.0
2005-Nov-22 Tue ### ### ### ### 19.5 19.5 0.0
2005-Nov-21 Mon 1.975 ### 1.955 ### 1,859,546 ### ### ### 0.0
2005-Nov-18 Fri ### ### ### ### 1,293,150 0 84.1 84.1 0.0
2005-Nov-17 Thu ### ### ### ### 1,552,941 0 ### ### 0.0
2005-Nov-16 Wed ### ### ### ### 68.4 68.4 0.0
2005-Nov-15 Tue ### ### ### ### 19.0 19.0 0.0
2005-Nov-14 Mon ### ### 1.925 ### 21.7 21.7 0.0
2005-Nov-11 Fri ### ### ### ### ### ### 0.0
2005-Nov-10 Thu ### ### 1.875 ### ### ### 0.0
2005-Nov-09 Wed ### ### ### ### 3,965,645 0 ### ### 0.0
2005-Nov-08 Tue 1.85 ### 1.845 ### 1,738,521 1,603,785 91.0 91.0 0.0
2005-Nov-07 Mon 1.88 1.89 1.84 1.86 ### ### 0.1
2005-Nov-04 Fri 1.875 ### 1.86 1.87 ### ### ###
2005-Nov-03 Thu 1.855 1.87 ### 1.87 8,868,779 ### ### ### ###
2005-Nov-02 Wed 1.88 1.88 1.825 1.825 5,858,958 ### ### ### ###
2005-Nov-01 Tue 1.85 1.88 1.83 1.88 3,105,880 ### ### ### 0.1
2005-Oct-31 Mon 1.82 1.855 1.82 1.85 79.1 79.1 0.1
2005-Oct-28 Fri 1.85 1.86 1.8 1.8 4,444,741 8,133,876 ### ### 0.1
2005-Oct-27 Thu 1.88 ### 1.85 1.87 32.3 32.3 ###
2005-Oct-26 Wed ### ### 1.87 1.875 3,018,953 2,822,721 9.4 9.4 ###
2005-Oct-25 Tue ### ### 1.89 ### 3,280,823 3,100,377 78.7 78.7 0.0
2005-Oct-24 Mon 1.885 ### 1.87 1.87 3,412,372 ### ### ### ###
2005-Oct-21 Fri ### ### 1.88 1.885 24.9 24.9 0.1
2005-Oct-20 Thu ### ### ### ### 1,102,088 0 ### ### 0.0
2005-Oct-19 Wed ### ### ### ### 2,169,779 0 ### ### 0.0
2005-Oct-18 Tue ### 2 1.975 1.985 71.2 71.2 ###
2005-Oct-17 Mon 2 ### ### ### ### ### 0.0
2005-Oct-14 Fri ### ### ### ### 1,663,677 0 8.0 8.0 0.0
2005-Oct-13 Thu ### ### ### ### 1,254,151 0 89.1 89.1 0.0
2005-Oct-12 Wed ### ### 1.985 ### 3,609,447 3,582,376 65.0 65.0 0.0
2005-Oct-11 Tue ### ### ### ### 4,436,270 0 91.7 91.7 0.0
2005-Oct-10 Mon ### ### 1.925 ### ### ### 0.0
2005-Oct-07 Fri ### ### ### ### ### ### 0.0
2005-Oct-06 Thu ### ### ### ### 1,602,687 0 27.2 27.2 0.0
2005-Oct-05 Wed ### ### ### ### 2,271,784 0 28.8 28.8 0.0
2005-Oct-04 Tue ### ### ### ### 1,765,523 0 71.7 71.7 0.0
2005-Oct-03 Mon ### ### ### ### 976,880 0 23.5 23.5 0.0
2005-Sep-30 Fri ### ### ### ### 1,654,924 0 20.6 20.6 0.0
2005-Sep-29 Thu ### ### ### ### 1,466,729 0 27.7 27.7 0.0
2005-Sep-28 Wed ### ### ### ### 2,991,674 0 ### ### 0.0
2005-Sep-27 Tue ### ### ### ### 1,862,477 0 27.7 27.7 0.0
2005-Sep-26 Mon ### ### ### ### 69.3 69.3 0.0
2005-Sep-23 Fri ### ### ### ### 1,427,228 0 70.6 70.6 0.0
2005-Sep-22 Thu ### ### ### ### 18.4 18.4 0.0
2005-Sep-21 Wed ### ### ### ### 69,731,954 0 ### ### 0.0
2005-Sep-20 Tue ### 2.23 ### 2.22 663,251 739,524 ### ### 0.2
2005-Sep-19 Mon 2.2 2.23 ### ### ### ### 0.0
2005-Sep-16 Fri ### 2.2 ### 2.2 1,613,077 1,774,384 76.8 76.8 0.2
2005-Sep-15 Thu ### ### ### ### 2,470,046 0 ### ### 0.0
2005-Sep-14 Wed ### 2.21 ### 2.2 1,385,441 ### 80.9 80.9 0.2
2005-Sep-13 Tue ### 2.2 ### 2.2 80.3 80.3 0.2
2005-Sep-12 Mon ### ### ### ### 88.1 88.1 0.0
2005-Sep-09 Fri ### ### ### ### ### ### 0.0
2005-Sep-08 Thu ### ### ### ### 26.2 26.2 0.0
2005-Sep-07 Wed ### ### ### ### 962,956 0 79.3 79.3 0.0
2005-Sep-06 Tue ### ### ### ### ### ### 0.0
2005-Sep-05 Mon ### ### ### ### 1,269,671 0 ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 24.5 24.5 0.0
2005-Sep-01 Thu ### ### 2 ### 82.2 82.2 0.0
2005-Aug-31 Wed 2 ### ### 2 776,173 0 ### ### 0.1
2005-Aug-30 Tue ### ### ### ### 1,698,071 0 67.5 67.5 0.0
2005-Aug-29 Mon ### ### ### 1.985 ### ### ###
2005-Aug-26 Fri 1.985 ### 1.985 ### ### ### 0.0
2005-Aug-25 Thu 1.975 1.975 1.955 ### 2,980,523 5,856,727 ### ### 0.0
2005-Aug-24 Wed ### ### ### 1.985 16.8 16.8 ###
2005-Aug-23 Tue ### ### ### ### 3,316,678 0 72.4 72.4 0.0
2005-Aug-22 Mon ### ### ### ### ### ### 0.0
2005-Aug-19 Fri ### ### ### ### ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 4,901,550 0 ### ### 0.0
2005-Aug-17 Wed ### ### ### ### 1,695,486 0 ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 1,359,121 0 ### ### 0.0
2005-Aug-15 Mon ### 2.23 ### ### 2,643,948 ### 80.1 80.1 0.0
2005-Aug-12 Fri 2.2 2.21 ### ### 1,684,151 1,860,986 12.2 12.2 0.0
2005-Aug-11 Thu 2.23 2.28 ### 2.21 1,799,451 2,051,374 22.9 22.9 0.2
2005-Aug-10 Wed ### 2.26 ### 2.25 ### ### ###
2005-Aug-09 Tue ### ### ### ### 82.1 82.1 0.0
2005-Aug-08 Mon ### ### ### ### 2,095,749 0 ### ### 0.0
2005-Aug-05 Fri 2.22 2.23 ### ### 1,805,949 ### ### ### 0.0
2005-Aug-04 Thu ### ### ### ### ### ### 0.0
2005-Aug-03 Wed 2.21 2.21 ### ### 21.9 21.9 0.0
2005-Aug-02 Tue ### 2.25 ### 2.2 86.3 86.3 0.2
2005-Aug-01 Mon ### ### ### ### ### ### 0.0
2005-Jul-29 Fri ### ### ### ### ### ### 0.0
2005-Jul-28 Thu ### ### ### ### 1,848,287 0 77.3 77.3 0.0
2005-Jul-27 Wed ### ### ### ### 71.6 71.6 0.0
2005-Jul-26 Tue ### ### ### ### 1,363,970 0 78.6 78.6 0.0
2005-Jul-25 Mon ### ### ### ### ### ### 0.0
2005-Jul-22 Fri ### ### ### ### ### ### 0.0
2005-Jul-21 Thu ### ### ### ### ### ### 0.0
2005-Jul-20 Wed ### ### ### ### 2,433,786 0 71.1 71.1 0.0
2005-Jul-19 Tue ### ### ### ### 85.8 85.8 0.0
2005-Jul-18 Mon ### ### ### ### ### ### 0.0
2005-Jul-15 Fri ### ### ### ### ### ### 0.0
2005-Jul-14 Thu ### ### ### ### ### ### 0.0
2005-Jul-13 Wed 1.985 ### ### ### 1,948,974 0 ### ### 0.0
2005-Jul-12 Tue 2 2 1.985 ### ### ### 0.0
2005-Jul-11 Mon ### ### ### ### 2,006,729 0 13.7 13.7 0.0
2005-Jul-08 Fri 1.925 ### 1.925 ### 3,990,040 ### 94.0 94.0 0.0
2005-Jul-07 Thu 1.875 ### 1.845 1.925 88.8 88.8 0.1
2005-Jul-06 Wed 1.85 1.855 1.83 1.855 ### ### 0.1
2005-Jul-05 Tue 1.85 1.855 1.83 1.84 2,791,987 ### ### ### ###
2005-Jul-04 Mon 1.85 1.86 1.82 1.85 ### ### 0.1
2005-Jul-01 Fri 1.82 1.85 ### ### 68.7 68.7 0.0
2005-Jun-30 Thu 1.845 1.845 1.81 1.82 22.1 22.1 ###
2005-Jun-29 Wed 1.89 ### 1.86 1.86 1,008,322 ### ### ### 0.1
2005-Jun-28 Tue 1.84 ### 1.84 1.87 78.7 78.7 ###
2005-Jun-27 Mon 1.88 1.89 1.82 1.83 1,717,859 3,186,628 ### ### ###
2005-Jun-24 Fri 1.875 1.925 1.86 ### 886,479 ### ### ### 0.0
2005-Jun-23 Thu ### 1.87 ### 1.86 2,765,540 2,585,779 81.9 81.9 0.1
2005-Jun-22 Wed 1.85 1.85 ### 1.84 1,896,026 1,753,824 ### ### ###
2005-Jun-21 Tue 1.88 1.885 1.86 1.86 ### ### 0.1
2005-Jun-20 Mon ### ### 1.89 ### 2,082,886 1,968,327 ### ### 0.0
2005-Jun-17 Fri ### ### 1.885 ### 2,171,044 ### 62.1 62.1 0.0
2005-Jun-16 Thu ### ### 1.88 ### 6,191,325 5,819,845 ### ### 0.0
2005-Jun-15 Wed 1.89 ### 1.885 ### 74.1 74.1 0.0
2005-Jun-14 Tue 1.83 1.86 1.825 1.86 83.8 83.8 0.1
2005-Jun-10 Fri 1.78 ### 1.775 1.785 4,850,254 ### 69.5 69.5 0.1
2005-Jun-09 Thu 1.75 1.775 1.745 1.755 74.4 74.4 0.1
2005-Jun-08 Wed ### ### 1.72 1.745 12.1 12.1 0.1
2005-Jun-07 Tue 1.72 1.79 1.72 1.79 3,408,152 ### 92.2 92.2 0.1
2005-Jun-06 Mon 1.71 1.74 ### 1.72 818,859 ### ### ### 0.1
2005-Jun-03 Fri 1.675 1.745 1.675 1.71 81.8 81.8 0.1
2005-Jun-02 Thu 1.7 1.73 ### 1.675 ### ### ###
2005-Jun-01 Wed 1.71 ### 1.71 1.71 3,357,071 ### 67.8 67.8 0.1
2005-May-31 Tue 1.77 1.78 ### ### ### ### 0.0
2005-May-30 Mon ### 1.82 1.77 1.79 ### ### 0.1
2005-May-27 Fri ### 1.845 1.82 ### 4,141,480 ### 66.2 66.2 0.0
2005-May-26 Thu 1.83 1.86 ### 1.86 1,483,780 ### ### ### 0.1
2005-May-25 Wed 1.77 ### 1.75 1.845 91.6 91.6 ###
2005-May-24 Tue ### ### 1.87 1.885 24.5 24.5 0.1
2005-May-23 Mon ### ### 1.88 1.89 901,822 ### 25.0 25.0 ###
2005-May-20 Fri 1.925 ### 1.86 1.89 16.4 16.4 ###
2005-May-19 Thu ### 1.945 ### ### ### ### 0.0
2005-May-18 Wed 1.88 ### 1.87 ### 80.9 80.9 0.0
2005-May-17 Tue 1.845 1.875 ### 1.875 ### ### ###
2005-May-16 Mon ### ### 1.825 1.84 14.5 14.5 ###
2005-May-13 Fri ### ### 1.845 ### ### ### 0.0
2005-May-12 Thu 1.845 ### 1.84 ### 2,930,957 2,696,480 90.9 90.9 0.0
2005-May-11 Wed 1.83 1.84 1.81 1.825 582,975 1,063,929 ### ### ###
2005-May-10 Tue 1.79 1.825 1.79 1.81 ### ### ###
2005-May-09 Mon ### ### ### 1.775 5,009,144 0 27.9 27.9 ###
2005-May-06 Fri 1.73 1.84 1.725 1.81 4,376,071 7,800,346 90.9 90.9 ###
2005-May-05 Thu 1.83 1.83 1.745 1.75 ### ### 0.1
2005-May-04 Wed 1.83 1.86 1.81 1.85 1,586,750 2,911,686 85.4 85.4 0.1
2005-May-03 Tue ### ### 1.81 1.83 2,113,441 ### ### ### ###
2005-May-02 Mon 1.89 ### 1.85 1.85 1,095,888 ### ### ### 0.1
2005-Apr-29 Fri 1.875 ### 1.85 1.89 77.8 77.8 ###
2005-Apr-28 Thu ### ### ### ### 18.6 18.6 0.0
2005-Apr-27 Wed ### ### ### ### 10.5 10.5 0.0
2005-Apr-26 Tue ### ### ### ### 80.4 80.4 0.0
2005-Apr-22 Fri ### ### ### ### 9.2 9.2 0.0
2005-Apr-21 Thu ### ### ### ### ### ### 0.0
2005-Apr-20 Wed 2.22 2.24 ### ### 3,140,580 3,517,449 22.9 22.9 0.0
2005-Apr-19 Tue ### 2.21 ### 2.2 1,680,985 1,857,488 ### ### 0.2
2005-Apr-18 Mon ### ### ### ### ### ### 0.0
2005-Apr-15 Fri ### ### ### ### ### ### 0.0
2005-Apr-14 Thu ### 2.2 ### ### 42.8 42.8 0.0
2005-Apr-13 Wed ### 2.2 ### 2.2 2,684,350 2,952,785 ### ### 0.2
2005-Apr-12 Tue ### ### ### ### 2,143,446 0 81.0 81.0 0.0
2005-Apr-11 Mon ### ### ### ### 40.3 40.3 0.0
2005-Apr-08 Fri ### ### ### ### ### ### 0.0
2005-Apr-07 Thu ### ### ### ### 1,138,573 0 ### ### 0.0
2005-Apr-06 Wed ### ### ### ### 36.8 36.8 0.0
2005-Apr-05 Tue ### ### ### ### 1,569,679 0 84.0 84.0 0.0
2005-Apr-04 Mon ### ### ### ### 704,580 0 34.3 34.3 0.0
2005-Apr-01 Fri ### ### ### ### 88.9 88.9 0.0
2005-Mar-31 Thu ### ### ### ### 2,689,059 0 64.4 64.4 0.0
2005-Mar-30 Wed ### ### ### ### ### ### 0.0
2005-Mar-29 Tue ### ### ### ### 84.5 84.5 0.0
2005-Mar-24 Thu ### ### ### ### 780,186 0 77.7 77.7 0.0
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 1,288,442 0 78.8 78.8 0.0
2005-Mar-21 Mon ### ### ### ### 2,265,044 0 ### ### 0.0
2005-Mar-18 Fri ### ### ### ### 10.2 10.2 0.0
2005-Mar-17 Thu ### ### ### ### ### ### 0.0
2005-Mar-16 Wed ### ### ### ### 19.1 19.1 0.0
2005-Mar-15 Tue ### ### ### ### ### ### 0.0
2005-Mar-14 Mon ### 2.21 ### ### ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 1,461,624 0 74.5 74.5 0.0
2005-Mar-10 Thu ### ### ### ### 994,389 0 72.4 72.4 0.0
2005-Mar-09 Wed ### ### ### ### ### ### 0.0
2005-Mar-08 Tue ### ### ### ### 1,782,086 0 75.5 75.5 0.0
2005-Mar-07 Mon ### ### ### ### ### ### 0.0
2005-Mar-04 Fri ### ### ### ### 3,107,088 0 19.9 19.9 0.0
2005-Mar-03 Thu ### ### ### ### 71.3 71.3 0.0
2005-Mar-02 Wed ### ### ### ### ### ### 0.0
2005-Mar-01 Tue ### ### ### ### 3,533,674 0 92.6 92.6 0.0
2005-Feb-28 Mon ### ### ### ### ### ### 0.0
2005-Feb-25 Fri ### ### ### ### ### ### 0.0
2005-Feb-24 Thu ### ### ### ### 86.4 86.4 0.0
2005-Feb-23 Wed ### ### ### ### 2,538,689 0 ### ### 0.0
2005-Feb-22 Tue ### ### ### ### 1,576,487 0 ### ### 0.0
2005-Feb-21 Mon ### ### ### ### 77.3 77.3 0.0
2005-Feb-18 Fri ### ### ### ### 1,232,345 0 29.0 29.0 0.0
2005-Feb-17 Thu 2.21 2.21 ### ### ### ### 0.0
2005-Feb-16 Wed 2.23 2.25 ### 2.2 ### ### 0.2
2005-Feb-15 Tue 2.27 2.28 2.22 2.23 3,263,259 ### 21.0 21.0 ###
2005-Feb-14 Mon ### ### 2.25 2.27 20.1 20.1 0.2
2005-Feb-11 Fri 2.25 ### 2.25 ### 4,984,184 ### 86.5 86.5 0.0
2005-Feb-10 Thu ### 2.27 ### 2.25 2,302,846 ### 91.0 91.0 ###
2005-Feb-09 Wed 2.21 2.21 ### ### 1,810,525 ### 20.7 20.7 0.0
2005-Feb-08 Tue 2.26 ### ### 2.2 ### ### 0.2
2005-Feb-07 Mon 2.24 2.28 2.24 2.26 1,518,780 3,432,442 78.4 78.4 ###
2005-Feb-04 Fri 2.26 2.26 2.22 2.22 ### ### 0.2
2005-Feb-03 Thu 2.26 2.27 2.22 2.26 ### ### ###
2005-Feb-02 Wed 2.27 2.27 2.26 2.26 987,673 2,237,079 ### ### ###
2005-Feb-01 Tue 2.23 2.28 2.23 2.26 80.3 80.3 ###
2005-Jan-31 Mon 2.22 2.25 2.21 2.24 1,687,278 3,762,629 79.6 79.6 ###
2005-Jan-28 Fri 2.24 2.24 2.22 2.22 1,404,446 ### ### ### 0.2
2005-Jan-27 Thu 2.23 2.26 2.23 2.25 73.8 73.8 ###
2005-Jan-25 Tue 2.27 2.27 2.24 2.27 1,663,341 ### 72.2 72.2 0.2
2005-Jan-24 Mon 2.22 2.26 2.22 2.26 1,460,989 ### 84.6 84.6 ###
2005-Jan-21 Fri 2.23 2.24 2.21 2.21 1,754,653 ### ### ### 0.2
2005-Jan-20 Thu 2.24 2.25 2.23 2.24 1,497,220 3,353,772 72.4 72.4 ###
2005-Jan-19 Wed 2.22 2.25 2.22 2.24 2,900,276 ### ### ### ###
2005-Jan-18 Tue 2.24 2.24 2.2 2.22 1,469,786 3,262,924 31.8 31.8 0.2
2005-Jan-17 Mon 2.25 2.27 2.24 2.24 ### ### ###
2005-Jan-14 Fri 2.25 2.26 2.23 2.24 1,219,982 2,738,859 31.0 31.0 ###
2005-Jan-13 Thu 2.2 2.26 2.2 2.25 87.0 87.0 ###
2005-Jan-12 Wed ### 2.23 ### 2.2 3,283,382 3,660,970 73.7 73.7 0.2
2005-Jan-11 Tue ### ### ### ### 1,213,053 0 ### ### 0.0
2005-Jan-10 Mon ### ### ### ### ### ### 0.0
2005-Jan-07 Fri ### ### ### ### 22.8 22.8 0.0
2005-Jan-06 Thu ### ### ### ### 69.0 69.0 0.0
2005-Jan-05 Wed ### ### ### ### 76.0 76.0 0.0
2005-Jan-04 Tue ### ### ### ### 1,185,648 0 ### ### 0.0
2004-Dec-31 Fri ### ### ### ### 82.0 82.0 0.0
2004-Dec-30 Thu ### ### ### ### ### ### 0.0
2004-Dec-29 Wed ### ### ### ### 17.5 17.5 0.0
2004-Dec-24 Fri ### ### ### ### 86.3 86.3 0.0
2004-Dec-23 Thu ### ### ### ### 600,825 0 ### ### 0.0
2004-Dec-22 Wed ### ### ### ### 28.4 28.4 0.0
2004-Dec-21 Tue ### ### ### ### 2,674,157 0 ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 31.7 31.7 0.0
2004-Dec-17 Fri ### ### ### ### 2,201,457 0 27.2 27.2 0.0
2004-Dec-16 Thu ### ### ### ### 3,134,022 0 ### ### 0.0
2004-Dec-15 Wed ### ### ### ### 2,609,377 0 ### ### 0.0
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 7,794,453 0 ### ### 0.0
2004-Dec-10 Fri ### ### ### ### 85.9 85.9 0.0
2004-Dec-09 Thu ### 2.2 ### ### 884,722 ### 36.0 36.0 0.0
2004-Dec-08 Wed ### 2.2 ### ### 94.8 94.8 0.0
2004-Dec-07 Tue ### ### ### ### ### ### 0.0
2004-Dec-06 Mon ### ### ### ### 89.1 89.1 0.0
2004-Dec-03 Fri ### ### ### ### 76.9 76.9 0.0
2004-Dec-02 Thu ### ### ### ### 1,503,783 0 ### ### 0.0
2004-Dec-01 Wed ### ### ### ### 996,077 0 ### ### 0.0
2004-Nov-30 Tue ### ### ### ### 1,118,071 0 77.5 77.5 0.0
2004-Nov-29 Mon ### ### ### ### 85.6 85.6 0.0
2004-Nov-26 Fri ### ### ### ### 891,143 0 ### ### 0.0
2004-Nov-25 Thu ### ### ### ### ### ### 0.0
2004-Nov-24 Wed ### ### ### ### 85.8 85.8 0.0
2004-Nov-23 Tue ### ### ### ### 65.0 65.0 0.0
2004-Nov-22 Mon ### ### ### ### ### ### 0.0
2004-Nov-19 Fri ### ### ### ### ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 68.9 68.9 0.0
2004-Nov-17 Wed ### ### ### ### ### ### 0.0
2004-Nov-16 Tue ### ### ### ### 85.8 85.8 0.0
2004-Nov-15 Mon ### ### ### ### 67.1 67.1 0.0
2004-Nov-12 Fri ### ### ### ### 959,772 0 ### ### 0.0
2004-Nov-11 Thu ### ### ### ### 1,167,071 0 87.8 87.8 0.0
2004-Nov-10 Wed ### ### ### ### 28.2 28.2 0.0
2004-Nov-09 Tue ### ### ### ### 21.2 21.2 0.0
2004-Nov-08 Mon ### ### ### ### 1,104,121 0 20.9 20.9 0.0
2004-Nov-05 Fri ### ### ### ### 2,259,382 0 ### ### 0.0
2004-Nov-04 Thu ### ### ### ### 1,782,471 0 ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 3,785,084 0 ### ### 0.0
2004-Nov-02 Tue ### ### 2 ### 1,454,147 1,454,147 89.4 89.4 0.0
2004-Nov-01 Mon 2 ### 2 ### 1,145,551 1,145,551 74.6 74.6 0.0
2004-Oct-29 Fri ### ### 2 2 1,605,944 1,605,944 19.6 19.6 0.1
2004-Oct-28 Thu ### ### 2 ### ### ### 0.0
2004-Oct-27 Wed ### ### ### 2 4,887,781 0 69.5 69.5 0.1
2004-Oct-26 Tue 1.85 ### 1.85 ### 2,284,222 ### ### ### 0.0
2004-Oct-25 Mon 1.85 1.86 1.83 1.86 ### ### 0.1
2004-Oct-22 Fri 1.83 1.86 1.82 1.85 73.5 73.5 0.1
2004-Oct-21 Thu 1.82 1.87 1.82 1.83 2,287,529 ### ### ### ###
2004-Oct-20 Wed 1.84 1.84 1.8 1.83 2,120,986 ### 32.0 32.0 ###
2004-Oct-19 Tue 1.87 1.87 1.85 1.85 23.0 23.0 0.1
2004-Oct-18 Mon 1.86 1.87 1.85 1.87 1,760,450 ### 74.5 74.5 ###
2004-Oct-15 Fri 1.86 1.87 1.85 1.86 1,195,476 2,223,585 ### ### 0.1
2004-Oct-14 Thu 1.87 1.88 1.86 1.87 1,669,049 3,121,121 ### ### ###
2004-Oct-13 Wed 1.89 ### 1.87 1.88 644,025 ### ### ### 0.1
2004-Oct-12 Tue 1.87 ### 1.86 1.89 75.9 75.9 ###
2004-Oct-11 Mon 1.85 1.87 1.84 1.86 ### ### 0.1
2004-Oct-08 Fri 1.85 1.87 1.85 1.85 1,953,243 ### 69.5 69.5 0.1
2004-Oct-07 Thu 1.86 1.88 1.86 1.86 5,805,320 10,855,948 ### ### 0.1
2004-Oct-06 Wed ### ### ### ### 1,086,224 0 72.3 72.3 0.0
2004-Oct-05 Tue ### ### 1.89 ### ### ### 0.0
2004-Oct-04 Mon ### ### 1.89 ### ### ### 0.0
2004-Oct-01 Fri ### ### 1.89 ### ### ### 0.0
2004-Sep-30 Thu 1.89 ### 1.88 ### 1,469,420 1,381,254 ### ### 0.0
2004-Sep-29 Wed 1.88 ### 1.88 1.89 804,876 756,583 ### ### ###
2004-Sep-28 Tue 1.86 1.88 1.86 1.87 ### ### ###
2004-Sep-27 Mon 1.85 1.88 1.84 1.86 502,880 935,356 ### ### 0.1
2004-Sep-24 Fri 1.87 1.88 1.77 1.87 74.0 74.0 ###
2004-Sep-23 Thu 1.87 1.88 1.86 1.87 2,152,655 ### ### ### ###
2004-Sep-22 Wed ### ### 1.87 1.88 15.7 15.7 0.1
2004-Sep-21 Tue ### ### ### ### ### ### 0.0
2004-Sep-20 Mon ### ### ### ### 72.4 72.4 0.0
2004-Sep-17 Fri 1.89 ### 1.89 ### 75.4 75.4 0.0
2004-Sep-16 Thu 1.87 ### 1.87 ### 4,268,425 3,990,977 80.6 80.6 0.0
2004-Sep-15 Wed 1.87 1.88 1.87 1.87 2,067,480 3,876,525 ### ### ###
2004-Sep-14 Tue 1.86 1.88 1.85 1.88 723,278 ### ### ### 0.1
2004-Sep-13 Mon 1.84 1.85 1.83 1.85 1,622,486 2,985,374 ### ### 0.1
2004-Sep-10 Fri 1.83 1.85 1.82 1.84 1,730,574 ### 71.9 71.9 ###
2004-Sep-09 Thu 1.83 1.84 1.81 1.84 848,657 ### 74.7 74.7 ###
2004-Sep-08 Wed 1.82 1.83 1.8 1.83 ### ### ###
2004-Sep-07 Tue 1.8 1.83 1.8 1.82 659,822 1,197,576 81.4 81.4 ###
2004-Sep-06 Mon 1.8 1.81 1.79 1.8 823,221 ### 71.2 71.2 0.1
2004-Sep-03 Fri 1.78 1.8 1.78 1.8 ### ### 0.1
2004-Sep-02 Thu 1.79 1.82 1.77 1.78 ### ### 0.1
2004-Sep-01 Wed 1.79 1.8 1.76 1.8 73.9 73.9 0.1
2004-Aug-31 Tue 1.77 1.8 1.77 1.79 1,296,375 2,314,029 80.1 80.1 0.1
2004-Aug-30 Mon 1.77 1.79 1.77 1.77 ### ### ###
2004-Aug-27 Fri 1.76 1.79 1.76 1.77 67.0 67.0 ###
2004-Aug-26 Thu 1.75 1.77 1.73 1.76 719,322 ### 75.2 75.2 0.1
2004-Aug-25 Wed 1.74 1.77 1.74 1.77 729,120 ### 85.1 85.1 ###
2004-Aug-24 Tue 1.79 1.79 1.74 1.74 712,654 ### 9.4 9.4 0.1
2004-Aug-23 Mon 1.75 1.79 1.75 1.79 844,781 ### 86.3 86.3 0.1
2004-Aug-20 Fri 1.77 1.77 1.75 1.76 519,486 ### ### ### 0.1
2004-Aug-19 Thu 1.74 1.78 1.74 1.75 2,553,151 4,493,545 73.0 73.0 0.1
2004-Aug-18 Wed 1.74 1.75 1.73 1.74 1,457,751 2,536,486 75.6 75.6 0.1
2004-Aug-17 Tue 1.72 1.76 1.72 1.75 1,873,881 3,260,552 ### ### 0.1
2004-Aug-16 Mon 1.7 1.72 1.7 1.71 82.4 82.4 0.1
2004-Aug-13 Fri 1.7 1.71 ### 1.71 ### ### 0.1
2004-Aug-12 Thu ### 1.71 ### 1.71 84.0 84.0 0.1
2004-Aug-11 Wed ### 1.7 ### ### 450,346 ### ### ### 0.0
2004-Aug-10 Tue ### ### ### ### 1,473,821 0 ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 919,582 0 75.0 75.0 0.0
2004-Aug-06 Fri ### ### ### ### 77.8 77.8 0.0
2004-Aug-05 Thu ### ### ### ### 1,035,820 0 ### ### 0.0
2004-Aug-04 Wed ### ### ### ### 1,180,182 0 ### ### 0.0
2004-Aug-03 Tue ### 1.7 ### ### 834,078 ### ### ### 0.0
2004-Aug-02 Mon ### 1.7 ### ### 831,277 706,585 ### ### 0.0
2004-Jul-30 Fri ### ### ### ### 739,941 0 63.0 63.0 0.0
2004-Jul-29 Thu ### ### ### ### 897,646 0 71.6 71.6 0.0
2004-Jul-28 Wed ### ### ### ### ### ### 0.0
2004-Jul-27 Tue ### ### ### ### ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 1,743,088 0 74.4 74.4 0.0
2004-Jul-23 Fri ### 1.7 ### ### 77.1 77.1 0.0
2004-Jul-22 Thu ### ### ### ### 74.0 74.0 0.0
2004-Jul-21 Wed ### ### ### ### 973,873 0 24.0 24.0 0.0
2004-Jul-20 Tue ### ### ### ### 80.9 80.9 0.0
2004-Jul-19 Mon ### ### ### ### ### ### 0.0
2004-Jul-16 Fri ### 1.7 ### ### 1,116,044 ### 23.9 23.9 0.0
2004-Jul-15 Thu ### ### ### ### 655,886 0 73.4 73.4 0.0
2004-Jul-14 Wed 1.7 1.7 ### ### ### ### 0.0
2004-Jul-13 Tue 1.7 1.71 1.7 1.71 1,390,553 ### ### ### 0.1
2004-Jul-12 Mon 1.7 1.72 1.7 1.7 74.4 74.4 ###
2004-Jul-09 Fri ### 1.71 ### 1.71 5,566,749 4,759,570 ### ### 0.1
2004-Jul-08 Thu ### ### ### ### 78.8 78.8 0.0
2004-Jul-07 Wed ### ### ### ### 1,196,053 0 65.2 65.2 0.0
2004-Jul-06 Tue ### ### ### ### 1,716,752 0 70.2 70.2 0.0
2004-Jul-05 Mon ### ### ### ### 1,609,580 0 22.3 22.3 0.0
2004-Jul-02 Fri ### ### ### ### 2,109,672 0 ### ### 0.0
2004-Jul-01 Thu ### ### 1.58 ### 1,586,772 1,253,549 72.0 72.0 0.0
2004-Jun-30 Wed 1.57 ### 1.57 1.58 ### ### 0.1
2004-Jun-29 Tue 1.55 1.57 1.55 1.56 1,335,349 2,083,144 74.8 74.8 ###
2004-Jun-28 Mon 1.56 1.57 1.55 1.56 74.2 74.2 ###
2004-Jun-25 Fri 1.56 1.58 1.55 1.56 ### ### ###
2004-Jun-24 Thu 1.53 1.56 1.53 1.56 ### ### ###
2004-Jun-23 Wed 1.53 1.54 1.52 1.54 76.5 76.5 ###
2004-Jun-22 Tue 1.54 1.54 1.52 1.53 ### ### ###
2004-Jun-21 Mon 1.54 1.54 1.52 1.54 ### ### ###
2004-Jun-18 Fri 1.56 1.56 1.52 1.53 15.2 15.2 ###
2004-Jun-17 Thu 1.54 1.55 1.52 1.55 3,166,422 4,860,457 73.3 73.3 ###
2004-Jun-16 Wed 1.53 1.54 1.52 1.52 25.3 25.3 0.1
2004-Jun-15 Tue 1.52 1.54 1.51 1.54 88.0 88.0 ###
2004-Jun-14 Mon 1.55 1.56 1.52 1.55 71.8 71.8 ###
2004-Jun-11 Fri 1.55 1.56 1.52 1.55 71.9 71.9 ###
2004-Jun-10 Thu 1.51 1.55 1.5 1.55 1,506,440 2,297,321 ### ### ###
2004-Jun-09 Wed 1.51 1.52 1.49 1.51 1,096,040 1,649,540 ### ### 0.1
2004-Jun-08 Tue 1.5 1.52 1.5 1.51 78.7 78.7 0.1
2004-Jun-07 Mon 1.51 1.51 1.5 1.51 502,771 756,670 74.2 74.2 0.1
2004-Jun-04 Fri 1.51 1.52 1.5 1.51 72.3 72.3 0.1
2004-Jun-03 Thu 1.5 1.51 1.49 1.51 1,708,576 ### ### ### 0.1
2004-Jun-02 Wed 1.52 1.53 1.5 1.5 2,360,727 ### 18.1 18.1 0.1
2004-Jun-01 Tue 1.54 1.54 1.51 1.52 1,150,853 1,755,050 24.1 24.1 0.1
2004-May-31 Mon 1.55 1.56 1.53 1.54 ### ### ###
2004-May-28 Fri 1.52 1.55 1.52 1.55 79.6 79.6 ###
2004-May-27 Thu 1.54 1.54 1.49 1.51 1,502,340 2,276,045 ### ### 0.1
2004-May-26 Wed 1.49 1.53 1.48 1.53 1,091,948 1,643,381 88.4 88.4 ###
2004-May-25 Tue 1.48 1.49 1.47 1.48 850,029 1,258,042 ### ### 0.1
2004-May-24 Mon 1.47 1.48 1.45 1.47 76.7 76.7 ###
2004-May-21 Fri 1.44 1.48 1.43 1.48 ### ### 0.1
2004-May-20 Thu 1.43 1.45 1.42 1.44 698,923 1,002,954 77.6 77.6 0.1
2004-May-19 Wed 1.43 1.44 1.42 1.42 26.6 26.6 ###
2004-May-18 Tue 1.44 1.45 1.42 1.43 959,781 1,377,285 30.4 30.4 0.1
2004-May-17 Mon 1.43 1.45 1.42 1.44 740,127 1,062,082 ### ### 0.1
2004-May-14 Fri 1.46 1.46 1.43 1.44 20.8 20.8 0.1
2004-May-13 Thu 1.48 1.49 1.45 1.46 ### ### 0.1
2004-May-12 Wed 1.47 1.49 1.47 1.48 ### ### 0.1
2004-May-11 Tue 1.45 1.48 1.44 1.47 ### ### ###
2004-May-10 Mon 1.48 1.49 1.45 1.45 25.7 25.7 ###
2004-May-07 Fri 1.49 1.52 1.49 1.5 726,645 ### ### ### 0.1
2004-May-06 Thu 1.5 1.51 1.49 1.49 29.7 29.7 ###
2004-May-05 Wed 1.49 1.51 1.48 1.49 1,610,989 2,408,428 ### ### ###
2004-May-04 Tue 1.52 1.52 1.48 1.48 2,317,484 3,476,226 ### ### 0.1
2004-May-03 Mon 1.51 1.53 1.5 1.52 1,622,448 ### 83.2 83.2 0.1
2004-Apr-30 Fri 1.52 1.52 1.5 1.51 1,868,571 2,821,542 28.0 28.0 0.1
2004-Apr-29 Thu 1.55 1.55 1.51 1.52 2,112,971 3,232,845 ### ### 0.1
2004-Apr-28 Wed 1.57 1.58 1.56 1.56 ### ### ###
2004-Apr-27 Tue 1.58 1.58 1.55 1.58 1,200,455 ### 74.4 74.4 0.1
2004-Apr-26 Mon ### ### 1.59 1.59 ### ### ###
2004-Apr-23 Fri ### ### ### ### 67.6 67.6 0.0
2004-Apr-22 Thu ### ### ### ### 77.5 77.5 0.0
2004-Apr-21 Wed ### ### ### ### 83.9 83.9 0.0
2004-Apr-20 Tue ### ### ### ### 699,340 0 70.4 70.4 0.0
2004-Apr-19 Mon ### ### ### ### 445,141 0 ### ### 0.0
2004-Apr-16 Fri ### ### ### ### 822,946 0 ### ### 0.0
2004-Apr-15 Thu ### ### ### ### 27.5 27.5 0.0
2004-Apr-14 Wed ### ### ### ### 1,065,657 0 73.6 73.6 0.0
2004-Apr-13 Tue ### ### ### ### 1,253,278 0 ### ### 0.0
2004-Apr-08 Thu ### ### ### ### 605,081 0 ### ### 0.0
2004-Apr-07 Wed ### ### ### ### 1,303,072 0 81.7 81.7 0.0
2004-Apr-06 Tue ### ### ### ### 1,927,881 0 ### ### 0.0
2004-Apr-05 Mon ### ### ### ### ### ### 0.0
2004-Apr-02 Fri ### ### ### ### 2,263,147 0 84.7 84.7 0.0
2004-Apr-01 Thu ### ### ### ### 85.8 85.8 0.0
2004-Mar-31 Wed 1.59 ### 1.59 ### 73.5 73.5 0.0
2004-Mar-30 Tue 1.58 1.59 1.57 1.59 ### ### ###
2004-Mar-29 Mon 1.59 ### 1.55 1.56 ### ### ###
2004-Mar-26 Fri 1.55 1.59 1.55 1.59 ### ### ###
2004-Mar-25 Thu 1.55 1.57 1.54 1.54 1,555,557 ### ### ### ###
2004-Mar-24 Wed 1.57 1.57 1.55 1.56 30.9 30.9 ###
2004-Mar-23 Tue 1.58 ### 1.57 1.58 71.7 71.7 0.1
2004-Mar-22 Mon 1.59 ### 1.58 1.59 1,087,087 ### 75.5 75.5 ###
2004-Mar-19 Fri 1.57 ### 1.54 ### 82.8 82.8 0.0
2004-Mar-18 Thu 1.59 1.59 1.56 1.57 2,784,856 4,386,148 25.3 25.3 0.1
2004-Mar-17 Wed 1.57 ### 1.56 1.56 ### ### ###
2004-Mar-16 Tue 1.58 ### 1.57 1.57 2,183,849 1,714,321 36.1 36.1 0.1
2004-Mar-15 Mon ### ### ### ### 885,422 0 ### ### 0.0
2004-Mar-12 Fri ### ### ### ### 80.3 80.3 0.0
2004-Mar-11 Thu ### ### ### ### 91.8 91.8 0.0
2004-Mar-10 Wed ### ### ### ### 32.3 32.3 0.0
2004-Mar-09 Tue ### ### ### ### 2,842,283 0 ### ### 0.0
2004-Mar-08 Mon ### ### ### ### 26.8 26.8 0.0
2004-Mar-05 Fri ### ### ### ### 3,107,088 0 20.2 20.2 0.0
2004-Mar-04 Thu 1.7 1.7 ### ### ### ### 0.0
2004-Mar-03 Wed ### 1.7 ### 1.7 ### ### ###
2004-Mar-02 Tue ### ### ### ### 23.9 23.9 0.0
2004-Mar-01 Mon 1.7 1.72 ### 1.71 ### ### 0.1
2004-Feb-27 Fri ### 1.7 ### 1.7 2,510,346 ### 71.4 71.4 ###
2004-Feb-26 Thu ### 1.7 ### ### ### ### 0.0
2004-Feb-25 Wed ### ### ### ### 2,513,278 0 ### ### 0.0
2004-Feb-24 Tue ### ### ### ### 1,648,242 0 ### ### 0.0
2004-Feb-23 Mon ### ### ### ### 71.8 71.8 0.0
2004-Feb-20 Fri ### ### ### ### ### ### 0.0
2004-Feb-19 Thu ### ### ### ### 2,786,222 0 ### ### 0.0
2004-Feb-18 Wed ### ### ### ### 1,351,557 0 76.4 76.4 0.0
2004-Feb-17 Tue ### ### 1.59 ### ### ### 0.0
2004-Feb-16 Mon 1.53 ### 1.53 ### 6,801,789 ### ### ### 0.0
2004-Feb-13 Fri 1.48 1.54 1.48 1.54 3,168,944 ### 93.5 93.5 ###
2004-Feb-12 Thu 1.53 1.53 1.47 1.51 ### ### 0.1
2004-Feb-11 Wed 1.53 1.54 1.52 1.53 987,628 1,511,070 ### ### ###
2004-Feb-10 Tue 1.52 1.54 1.51 1.53 799,142 ### ### ### ###
2004-Feb-09 Mon 1.56 1.57 1.52 1.52 1,334,083 2,061,158 12.3 12.3 0.1
2004-Feb-06 Fri 1.52 1.55 1.52 1.55 ### ### ###
2004-Feb-05 Thu 1.53 1.54 1.5 1.52 1,295,373 ### ### ### 0.1
2004-Feb-04 Wed 1.48 1.52 1.48 1.52 1,480,458 2,220,687 90.7 90.7 0.1
2004-Feb-03 Tue 1.47 1.48 1.46 1.48 79.5 79.5 0.1
2004-Feb-02 Mon 1.47 1.48 1.45 1.46 3,842,580 5,629,379 ### ### 0.1
2004-Jan-30 Fri 1.5 1.5 1.47 1.47 19.9 19.9 ###
2004-Jan-29 Thu 1.52 1.52 1.49 1.51 1,324,689 1,993,656 ### ### 0.1
2004-Jan-28 Wed 1.52 1.54 1.51 1.52 1,862,187 ### 74.8 74.8 0.1
2004-Jan-27 Tue 1.56 1.56 1.52 1.52 15.1 15.1 0.1
2004-Jan-23 Fri 1.55 1.57 1.55 1.57 ### ### 0.1
2004-Jan-22 Thu 1.56 1.57 1.55 1.56 273,178 426,157 ### ### ###
2004-Jan-21 Wed 1.55 1.57 1.53 1.55 1,438,381 ### 70.2 70.2 ###
2004-Jan-20 Tue 1.54 1.56 1.53 1.55 73.3 73.3 ###
2004-Jan-19 Mon 1.58 1.58 1.53 1.53 864,487 1,344,277 11.6 11.6 ###
2004-Jan-16 Fri 1.58 1.58 1.55 1.57 546,151 854,726 30.3 30.3 0.1
2004-Jan-15 Thu 1.53 1.57 1.52 1.57 1,997,824 ### 87.6 87.6 0.1
2004-Jan-14 Wed 1.53 1.55 1.52 1.53 1,894,643 2,908,277 72.1 72.1 ###
2004-Jan-13 Tue 1.57 1.58 1.52 1.52 9.8 9.8 0.1
2004-Jan-12 Mon 1.59 ### 1.57 1.57 ### ### 0.1
2004-Jan-09 Fri ### ### 1.58 ### 4,285,944 ### ### ### 0.0
2004-Jan-08 Thu 1.53 ### 1.53 ### 4,362,828 ### ### ### 0.0
2004-Jan-07 Wed 1.51 1.53 1.49 1.52 659,624 ### 77.4 77.4 0.1
2004-Jan-06 Tue 1.52 1.53 1.5 1.5 1,280,644 1,940,175 20.7 20.7 0.1
2004-Jan-05 Mon 1.49 1.52 1.48 1.51 1,189,658 1,784,487 ### ### 0.1
2004-Jan-02 Fri 1.48 1.49 1.47 1.48 ### ### 0.1
2003-Dec-31 Wed 1.49 1.5 1.47 1.49 ### ### ###
2003-Dec-30 Tue 1.48 1.49 1.47 1.49 456,743 675,979 71.4 71.4 ###
2003-Dec-29 Mon 1.45 1.47 1.44 1.47 ### ### ###
2003-Dec-24 Wed 1.45 1.46 1.44 1.45 296,580 430,041 ### ### ###
2003-Dec-23 Tue 1.43 1.45 1.42 1.43 ### ### 0.1
2003-Dec-22 Mon 1.44 1.44 1.42 1.44 393,472 ### ### ### 0.1
2003-Dec-19 Fri 1.45 1.45 1.42 1.44 709,575 1,018,240 26.9 26.9 0.1
2003-Dec-18 Thu 1.47 1.47 1.44 1.45 ### ### ###
2003-Dec-17 Wed 1.46 1.47 1.43 1.46 1,048,187 1,519,871 72.7 72.7 0.1
2003-Dec-16 Tue 1.45 1.47 1.44 1.45 72.7 72.7 ###
2003-Dec-15 Mon 1.46 1.47 1.44 1.44 21.9 21.9 0.1
2003-Dec-12 Fri 1.44 1.46 1.44 1.44 ### ### 0.1
2003-Dec-11 Thu 1.46 1.47 1.44 1.44 1,793,678 ### 27.7 27.7 0.1
2003-Dec-10 Wed 1.44 1.48 1.44 1.46 1,178,552 1,720,685 85.7 85.7 0.1
2003-Dec-09 Tue 1.47 1.48 1.44 1.45 ### ### ###
2003-Dec-08 Mon 1.5 1.5 1.47 1.47 493,079 732,222 15.0 15.0 ###
2003-Dec-05 Fri 1.49 1.5 1.48 1.5 678,724 ### ### ### 0.1
2003-Dec-04 Thu 1.53 1.53 1.49 1.49 13.8 13.8 ###
2003-Dec-03 Wed 1.46 1.53 1.45 1.53 ### ### ###
2003-Dec-02 Tue 1.44 1.46 1.42 1.45 ### ### ###
2003-Dec-01 Mon 1.41 1.43 1.4 1.42 ### ### ###
2003-Nov-28 Fri 1.43 1.43 1.4 1.4 13.2 13.2 ###
2003-Nov-27 Thu 1.42 1.44 1.42 1.44 496,041 ### 78.3 78.3 0.1
2003-Nov-26 Wed 1.41 1.42 1.4 1.42 859,885 ### ### ### ###
2003-Nov-25 Tue 1.42 1.42 1.4 1.41 31.7 31.7 ###
2003-Nov-24 Mon 1.42 1.44 1.4 1.43 640,440 909,424 78.2 78.2 0.1
2003-Nov-21 Fri 1.43 1.44 1.42 1.43 ### ### 0.1
2003-Nov-20 Thu 1.45 1.45 1.42 1.44 ### ### 0.1
2003-Nov-19 Wed 1.43 1.45 1.41 1.45 ### ### ###
2003-Nov-18 Tue 1.44 1.44 1.41 1.42 36.1 36.1 ###
2003-Nov-17 Mon 1.47 1.48 1.44 1.44 602,148 ### 23.0 23.0 0.1
2003-Nov-14 Fri 1.47 1.47 1.44 1.47 664,526 966,885 ### ### ###
2003-Nov-13 Thu 1.47 1.49 1.46 1.47 746,654 ### 71.7 71.7 ###
2003-Nov-12 Wed 1.45 1.48 1.45 1.47 82.3 82.3 ###
2003-Nov-11 Tue 1.45 1.46 1.45 1.45 505,978 ### ### ### ###
2003-Nov-10 Mon 1.5 1.5 1.45 1.45 615,979 ### ### ### ###
2003-Nov-07 Fri 1.45 1.49 1.45 1.49 653,442 960,559 ### ### ###
2003-Nov-06 Thu 1.46 1.47 1.45 1.46 700,446 1,022,651 ### ### 0.1


<< Previous 1 2 3 4 5 6 7 8 9 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-01-09 06:21:55 thru 2026-01-09 06:21:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000