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

Currently Thu 24-Mar-28 09:32:15 PM 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

(FPA) FISHER & PAYKEL APPLIANCES HOLDINGS LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for FPA    Limits Next Section


Company Details for (FPA) FISHER & PAYKEL APPLIANCES HOLDINGS LIMITED

Listing Code FPA
Listing Name FISHER & PAYKEL APPLIANCES HOLDINGS LIMITED
GICS Sector Consumer Durables & Apparel
ISIN Name FISHER & PAYKEL APP.
ISIN Security ORDINARY FULLY PAID
ISIN Code NZFPAE0001S2


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for FPA .. Thursday 22nd November 2012

FPA 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 0.25 1 ###
MAX 13.22 ### 99.2


Font Format Legend

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



End of day Prices (full format),

600 Days for (FPA) FISHER & PAYKEL APPLIANCES HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2005-Oct-13 Thu ### ### ### ### 9,521 0 70.9 70.9 0.0
2005-Oct-12 Wed ### ### ### ### 3,441 0 ### ### 0.0
2005-Oct-11 Tue ### ### ### ### 26,251 0 80.1 80.1 0.0
2005-Oct-10 Mon ### ### ### ### ### ### 0.0
2005-Oct-07 Fri ### ### ### ### 59.3 59.3 0.0
2005-Oct-06 Thu ### ### ### ### ### ### 0.0
2005-Oct-05 Wed ### ### ### ### 82.6 82.6 0.0
2005-Oct-04 Tue ### ### ### ### 7,740 0 74.0 74.0 0.0
2005-Oct-03 Mon ### ### ### ### 254 0 ### ### 0.0
2005-Sep-30 Fri ### 3.2 ### 3.2 ### ### 0.2
2005-Sep-29 Thu ### ### ### ### 30.4 30.4 0.0
2005-Sep-28 Wed ### ### ### ### 21.6 21.6 0.0
2005-Sep-27 Tue ### ### ### ### 262,350 0 79.8 79.8 0.0
2005-Sep-26 Mon ### ### ### ### 65.4 65.4 0.0
2005-Sep-23 Fri ### ### ### ### 66.1 66.1 0.0
2005-Sep-22 Thu ### ### ### ### 190,242 0 77.3 77.3 0.0
2005-Sep-21 Wed ### 3.2 ### ### 28,683 ### 30.5 30.5 0.0
2005-Sep-20 Tue 3.25 3.25 3.2 3.2 ### ### 0.2
2005-Sep-19 Mon ### ### ### ### 83,121 0 ### ### 0.0
2005-Sep-16 Fri 3.29 3.29 3.29 3.29 85,258 ### ### ### ###
2005-Sep-15 Thu 3.27 3.27 3.27 3.27 ### ### ###
2005-Sep-14 Wed ### 3.25 ### 3.25 ### ### 0.2
2005-Sep-13 Tue ### 3.2 ### ### 72.4 72.4 0.0
2005-Sep-12 Mon 3.23 3.23 ### ### 38,842 62,729 ### ### 0.0
2005-Sep-09 Fri 3.22 3.27 3.22 3.25 ### ### 0.2
2005-Sep-08 Thu ### 3.25 ### 3.25 ### ### 0.2
2005-Sep-07 Wed ### ### ### ### ### ### 0.0
2005-Sep-06 Tue ### ### ### ### 0 0.0
2005-Sep-05 Mon ### ### ### ### 133,285 0 35.3 35.3 0.0
2005-Sep-02 Fri ### ### ### ### 21,320 0 68.9 68.9 0.0
2005-Sep-01 Thu ### ### ### ### 64.1 64.1 0.0
2005-Aug-31 Wed ### ### ### ### ### ### 0.0
2005-Aug-30 Tue ### ### ### ### 5,777 0 80.7 80.7 0.0
2005-Aug-29 Mon ### ### ### ### 78.8 78.8 0.0
2005-Aug-26 Fri ### ### ### ### 389,984 0 16.3 16.3 0.0
2005-Aug-25 Thu ### ### ### ### 231,956 0 12.8 12.8 0.0
2005-Aug-24 Wed 3.2 3.2 ### ### 22.1 22.1 0.0
2005-Aug-23 Tue ### ### 3.28 3.28 ### ### 0.2
2005-Aug-22 Mon 3.42 3.42 ### ### 9.5 9.5 0.0
2005-Aug-19 Fri ### 3.43 ### 3.43 ### ### 0.2
2005-Aug-18 Thu ### ### ### ### 76.2 76.2 0.0
2005-Aug-17 Wed ### ### ### ### 22,020 0 81.9 81.9 0.0
2005-Aug-16 Tue ### ### ### ### 65.7 65.7 0.0
2005-Aug-15 Mon ### ### ### ### 67.3 67.3 0.0
2005-Aug-12 Fri ### ### ### ### 68.6 68.6 0.0
2005-Aug-11 Thu ### ### ### ### 62.9 62.9 0.0
2005-Aug-10 Wed 3.27 ### 3.27 ### 80,328 ### 76.2 76.2 0.0
2005-Aug-09 Tue ### 3.27 ### 3.27 91.7 91.7 ###
2005-Aug-08 Mon ### ### ### ### 70.4 70.4 0.0
2005-Aug-05 Fri ### ### ### ### 610,046 0 17.4 17.4 0.0
2005-Aug-04 Thu ### 3.22 ### 3.2 80.8 80.8 0.2
2005-Aug-03 Wed 3.28 3.28 ### ### 29,924 49,075 7.8 7.8 0.0
2005-Aug-02 Tue ### ### ### ### ### ### 0.0
2005-Aug-01 Mon 3.28 ### 3.28 ### 107,340 ### 76.5 76.5 0.0
2005-Jul-29 Fri 3.29 ### 3.29 3.29 ### ### ###
2005-Jul-28 Thu 3.29 3.29 3.29 3.29 64,022 ### ### ### ###
2005-Jul-27 Wed 3.25 3.27 3.25 3.27 ### ### ###
2005-Jul-26 Tue 3.24 3.25 3.23 3.25 54,722 ### 71.1 71.1 0.2
2005-Jul-25 Mon 3.24 3.25 3.22 3.22 125,673 406,552 25.4 25.4 0.2
2005-Jul-22 Fri 3.25 3.25 3.25 3.25 62.9 62.9 0.2
2005-Jul-21 Thu ### ### 3.24 3.25 ### ### 0.2
2005-Jul-20 Wed ### ### 3.29 ### 286,520 471,325 28.3 28.3 0.0
2005-Jul-19 Tue ### 3.4 ### ### 123,280 209,576 ### ### 0.0
2005-Jul-18 Mon 3.27 ### 3.27 ### 21,376 34,949 76.3 76.3 0.0
2005-Jul-15 Fri 3.25 3.28 3.25 3.27 75.5 75.5 ###
2005-Jul-14 Thu 3.29 3.29 3.24 3.24 21,222 69,289 ### ### ###
2005-Jul-13 Wed 3.29 ### 3.29 3.29 ### ### ###
2005-Jul-12 Tue 3.22 3.25 3.22 3.25 1,128,588 3,650,982 ### ### 0.2
2005-Jul-11 Mon ### 3.21 ### 3.21 178,353 286,256 ### ### ###
2005-Jul-08 Fri ### ### ### ### 29.6 29.6 0.0
2005-Jul-07 Thu ### ### ### ### 338,058 0 85.8 85.8 0.0
2005-Jul-06 Wed ### ### ### ### 18.0 18.0 0.0
2005-Jul-05 Tue ### ### ### ### 68.3 68.3 0.0
2005-Jul-04 Mon ### ### ### 3 ### ### 0.2
2005-Jul-01 Fri ### ### 3 3 ### ### 0.2
2005-Jun-30 Thu ### ### ### ### 23,270 0 ### ### 0.0
2005-Jun-29 Wed ### ### ### ### ### ### 0.0
2005-Jun-28 Tue ### 3 2.86 ### 147,373 ### ### ### 0.0
2005-Jun-27 Mon ### ### ### ### 75,122 0 ### ### 0.0
2005-Jun-24 Fri ### ### ### 3 28.9 28.9 0.2
2005-Jun-23 Thu ### ### ### ### 60,851 0 21.4 21.4 0.0
2005-Jun-22 Wed ### ### ### ### 86.6 86.6 0.0
2005-Jun-21 Tue ### ### ### ### 78.6 78.6 0.0
2005-Jun-20 Mon ### ### ### ### 23,723 0 ### ### 0.0
2005-Jun-17 Fri ### ### ### ### 62,080 0 ### ### 0.0
2005-Jun-16 Thu ### ### ### ### 69.6 69.6 0.0
2005-Jun-15 Wed ### ### ### ### 15.8 15.8 0.0
2005-Jun-14 Tue ### ### ### ### 83.8 83.8 0.0
2005-Jun-10 Fri ### ### ### ### ### ### 0.0
2005-Jun-09 Thu ### ### ### ### 56,027 0 ### ### 0.0
2005-Jun-08 Wed ### ### ### ### 43,042 0 ### ### 0.0
2005-Jun-07 Tue 2.85 2.85 2.85 2.85 18,650 53,152 71.5 71.5 ###
2005-Jun-06 Mon 2.89 2.89 2.85 2.89 ### ### ###
2005-Jun-03 Fri 2.78 2.85 2.78 2.85 ### ### ###
2005-Jun-02 Thu 2.78 2.79 2.76 2.77 29.5 29.5 0.2
2005-Jun-01 Wed 2.74 2.81 2.74 2.8 68,154 189,127 ### ### 0.2
2005-May-31 Tue 2.83 2.84 2.83 2.83 ### ### 0.2
2005-May-30 Mon 2.87 2.87 2.83 2.83 21.9 21.9 0.2
2005-May-27 Fri 2.88 2.89 2.83 2.83 35,275 100,886 ### ### 0.2
2005-May-26 Thu ### ### 2.8 2.8 2,283 ### ### ### 0.2
2005-May-25 Wed ### ### 2.87 2.89 182,442 ### 33.7 33.7 ###
2005-May-24 Tue 2.88 ### 2.88 2.88 65.5 65.5 0.2
2005-May-23 Mon 2.86 ### 2.86 2.88 ### ### 0.2
2005-May-20 Fri 2.8 ### 2.79 2.86 730,458 1,018,988 84.2 84.2 0.2
2005-May-19 Thu 2.7 2.74 ### ### ### ### 0.0
2005-May-18 Wed ### 2.7 ### ### 284,987 ### 14.2 14.2 0.0
2005-May-17 Tue 2.59 ### 2.59 ### 486,559 ### 80.2 80.2 0.0
2005-May-16 Mon 2.49 2.59 2.49 2.53 87.0 87.0 ###
2005-May-13 Fri 2.52 2.52 2.48 2.48 19.9 19.9 0.2
2005-May-12 Thu 2.56 2.56 2.55 2.55 ### ### 0.2
2005-May-11 Wed 2.53 2.55 2.53 2.55 23,650 60,071 74.2 74.2 0.2
2005-May-10 Tue 2.52 2.54 2.52 2.52 91,440 231,343 72.8 72.8 ###
2005-May-09 Mon 2.51 2.54 2.49 2.49 ### ### 0.2
2005-May-06 Fri 2.49 2.5 2.46 2.48 ### ### 0.2
2005-May-05 Thu 2.55 2.55 2.43 2.49 ### ### 0.2
2005-May-04 Wed 2.58 2.58 2.58 2.58 ### ### 0.2
2005-May-03 Tue 2.55 2.55 2.55 2.55 ### ### 0.2
2005-May-02 Mon ### ### 2.55 2.55 23.1 23.1 0.2
2005-Apr-29 Fri ### ### 2.55 2.55 20,024 ### ### ### 0.2
2005-Apr-28 Thu 2.58 ### 2.58 ### ### ### 0.0
2005-Apr-27 Wed 2.52 2.52 2.49 2.5 79,922 ### 31.0 31.0 0.2
2005-Apr-26 Tue 2.5 2.53 2.5 2.52 10,720 ### 82.4 82.4 ###
2005-Apr-22 Fri 2.59 2.59 2.53 2.53 17.5 17.5 ###
2005-Apr-21 Thu 2.5 2.5 2.43 2.44 ### ### 0.2
2005-Apr-20 Wed 2.59 2.59 2.55 2.55 103,841 266,871 21.2 21.2 0.2
2005-Apr-19 Tue ### ### 2.55 2.55 13.4 13.4 0.2
2005-Apr-18 Mon ### ### 2.54 2.55 ### ### 0.2
2005-Apr-15 Fri 2.73 2.73 2.72 2.73 ### ### ###
2005-Apr-14 Thu 2.7 2.73 2.7 2.73 34,446 93,520 86.6 86.6 ###
2005-Apr-13 Wed ### 2.7 ### ### 5,626 ### ### ### 0.0
2005-Apr-12 Tue ### ### ### ### 72.3 72.3 0.0
2005-Apr-11 Mon 2.73 2.73 ### ### 80,253 109,545 26.1 26.1 0.0
2005-Apr-08 Fri 2.75 2.75 2.72 2.72 22.0 22.0 0.2
2005-Apr-07 Thu 2.79 2.79 2.71 2.71 ### ### ###
2005-Apr-06 Wed 2.82 2.85 2.8 2.82 258,350 ### ### ### ###
2005-Apr-05 Tue 2.82 2.84 2.82 2.84 78.6 78.6 0.2
2005-Apr-04 Mon 2.8 2.85 2.79 2.84 12,341 ### 86.2 86.2 0.2
2005-Apr-01 Fri 2.75 2.78 2.74 2.77 71.5 71.5 0.2
2005-Mar-31 Thu 2.76 2.81 2.72 2.81 89,850 ### ### ### ###
2005-Mar-30 Wed 2.8 2.8 2.76 2.8 52,086 ### ### ### 0.2
2005-Mar-29 Tue 2.81 2.81 2.79 2.8 ### ### 0.2
2005-Mar-24 Thu 2.81 2.84 2.81 2.84 5,279 ### 84.5 84.5 0.2
2005-Mar-23 Wed 2.81 2.85 2.81 2.84 85.6 85.6 0.2
2005-Mar-22 Tue 2.86 2.86 2.81 2.81 ### ### ###
2005-Mar-21 Mon 2.85 2.85 2.85 2.85 ### ### ###
2005-Mar-18 Fri ### ### ### ### 21.1 21.1 0.0
2005-Mar-17 Thu ### ### ### ### 32.9 32.9 0.0
2005-Mar-16 Wed ### ### ### ### 57,874 0 ### ### 0.0
2005-Mar-15 Tue 2.88 ### 2.85 2.88 ### ### 0.2
2005-Mar-14 Mon 2.89 ### 2.87 ### 19,945 28,621 ### ### 0.0
2005-Mar-11 Fri 2.89 ### 2.82 2.87 200,674 282,950 26.6 26.6 ###
2005-Mar-10 Thu ### ### 2.87 2.89 ### ### ###
2005-Mar-09 Wed ### ### ### ### ### ### 0.0
2005-Mar-08 Tue ### ### 3 3 ### ### 0.2
2005-Mar-07 Mon ### ### ### ### 14,140 0 31.7 31.7 0.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 11,156 0 68.5 68.5 0.0
2005-Mar-02 Wed ### ### ### ### 23.7 23.7 0.0
2005-Mar-01 Tue ### ### ### ### ### ### 0.0
2005-Feb-28 Mon 2.86 ### 2.86 ### 92.5 92.5 0.0
2005-Feb-25 Fri 2.85 2.86 2.83 2.83 5,850 16,643 ### ### 0.2
2005-Feb-24 Thu 2.81 2.87 2.8 2.83 ### ### 0.2
2005-Feb-23 Wed ### ### 2.82 2.83 141,520 199,543 ### ### 0.2
2005-Feb-22 Tue ### 3 ### ### 77.3 77.3 0.0
2005-Feb-21 Mon ### 3 ### ### 81.3 81.3 0.0
2005-Feb-18 Fri ### ### ### ### 16.8 16.8 0.0
2005-Feb-17 Thu ### ### ### 3 97,878 0 ### ### 0.2
2005-Feb-16 Wed ### ### ### ### 22,273 0 73.6 73.6 0.0
2005-Feb-15 Tue ### ### ### ### 208,983 0 32.1 32.1 0.0
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri ### ### ### ### ### ### 0.0
2005-Feb-10 Thu ### ### ### ### 149,146 0 ### ### 0.0
2005-Feb-09 Wed ### 3.2 ### ### 443,856 ### ### ### 0.0
2005-Feb-08 Tue ### ### ### ### 88.4 88.4 0.0
2005-Feb-07 Mon ### ### 3 ### 12.8 12.8 0.0
2005-Feb-04 Fri ### ### ### ### 389,588 0 ### ### 0.0
2005-Feb-03 Thu 3.25 3.26 ### ### ### ### 0.0
2005-Feb-02 Wed 3.29 3.29 ### 3.23 1,462,576 ### ### ### ###
2005-Feb-01 Tue ### 3.7 ### 3.7 ### ### 0.3
2005-Jan-31 Mon 3.73 3.74 ### 3.74 123,250 230,477 75.1 75.1 0.3
2005-Jan-28 Fri 3.8 3.83 3.79 3.79 ### ### ###
2005-Jan-27 Thu 3.84 3.84 3.8 3.8 ### ### ###
2005-Jan-25 Tue 3.86 3.86 3.84 3.86 1,952,147 ### 72.2 72.2 0.3
2005-Jan-24 Mon 3.85 ### 3.85 3.88 ### ### 0.3
2005-Jan-21 Fri 3.85 3.85 3.8 3.8 ### ### ###
2005-Jan-20 Thu 3.79 3.83 3.76 3.83 82.1 82.1 ###
2005-Jan-19 Wed ### ### 3.83 3.83 52,883 101,270 ### ### ###
2005-Jan-18 Tue ### ### ### ### 4,350 0 ### ### 0.0
2005-Jan-17 Mon ### ### ### ### ### ### 0.0
2005-Jan-14 Fri ### ### ### ### 30.1 30.1 0.0
2005-Jan-13 Thu ### ### ### ### 35,278 0 69.1 69.1 0.0
2005-Jan-12 Wed ### ### ### ### 6,753 0 ### ### 0.0
2005-Jan-11 Tue ### ### ### ### ### ### 0.0
2005-Jan-10 Mon 4 4 ### ### ### ### 0.0
2005-Jan-07 Fri ### 4 ### 4 65.0 65.0 0.3
2005-Jan-06 Thu ### ### ### ### 17,454 0 69.0 69.0 0.0
2005-Jan-05 Wed ### ### ### 4 27.3 27.3 0.3
2005-Jan-04 Tue ### ### ### ### ### ### 0.0
2004-Dec-31 Fri ### ### ### ### ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 67.9 67.9 0.0
2004-Dec-29 Wed ### ### ### ### 4,770 0 72.7 72.7 0.0
2004-Dec-24 Fri ### ### ### ### 0 0.0
2004-Dec-23 Thu 4 4 ### ### 16.7 16.7 0.0
2004-Dec-22 Wed ### ### 4 ### 1,308,842 2,617,684 69.2 69.2 0.0
2004-Dec-21 Tue ### ### ### ### ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 442,640 0 31.7 31.7 0.0
2004-Dec-17 Fri ### ### ### ### 65.2 65.2 0.0
2004-Dec-16 Thu ### ### 4 4 830,357 ### 26.5 26.5 0.3
2004-Dec-15 Wed 4 ### ### ### ### ### 0.0
2004-Dec-14 Tue ### ### 4 4 1,029,142 2,058,284 ### ### 0.3
2004-Dec-13 Mon ### ### ### ### 814,859 0 76.7 76.7 0.0
2004-Dec-10 Fri 4.2 4.2 ### ### 490,583 1,030,224 ### ### 0.0
2004-Dec-09 Thu ### 4.2 ### 4.2 20,480 ### ### ### ###
2004-Dec-08 Wed ### ### ### ### 3,380 0 ### ### 0.0
2004-Dec-07 Tue ### 4.2 ### ### 25,686 53,940 77.0 77.0 0.0
2004-Dec-06 Mon ### ### ### ### 669,242 0 78.5 78.5 0.0
2004-Dec-03 Fri ### ### 4 ### 443,274 886,548 79.3 79.3 0.0
2004-Dec-02 Thu ### ### ### ### 82.6 82.6 0.0
2004-Dec-01 Wed ### ### ### ### 75.4 75.4 0.0
2004-Nov-30 Tue ### ### ### ### ### ### 0.0
2004-Nov-29 Mon 3.85 ### 3.85 ### ### ### 0.0
2004-Nov-26 Fri 3.81 3.89 3.81 3.89 83.2 83.2 0.3
2004-Nov-25 Thu 3.82 3.82 3.8 3.8 20,952 79,827 ### ### ###
2004-Nov-24 Wed 3.78 3.78 3.76 3.77 ### ### ###
2004-Nov-23 Tue 3.81 3.82 3.75 3.8 586,520 2,219,978 29.8 29.8 ###
2004-Nov-22 Mon 3.75 3.75 3.75 3.75 186,180 698,175 77.6 77.6 0.3
2004-Nov-19 Fri 3.85 3.85 3.82 3.82 ### ### 0.3
2004-Nov-18 Thu 3.79 3.8 3.79 3.79 2,246 8,523 ### ### ###
2004-Nov-17 Wed 3.77 3.8 3.77 3.8 508,570 ### 75.5 75.5 ###
2004-Nov-16 Tue 3.81 3.81 3.78 3.78 ### ### 0.3
2004-Nov-15 Mon 3.81 3.83 3.81 3.81 1,125,823 4,300,643 67.1 67.1 0.3
2004-Nov-12 Fri ### ### 3.81 3.82 28,286 53,884 ### ### 0.3
2004-Nov-11 Thu 3.81 ### 3.79 ### ### ### 0.0
2004-Nov-10 Wed 3.79 3.79 3.78 3.79 469,323 1,776,387 67.9 67.9 ###
2004-Nov-09 Tue 3.82 3.82 3.74 3.74 39,287 ### 16.3 16.3 0.3
2004-Nov-08 Mon 3.84 3.84 3.84 3.84 ### ### 0.3
2004-Nov-05 Fri 3.78 3.82 3.78 3.82 ### ### 0.3
2004-Nov-04 Thu 3.76 3.78 3.74 3.76 ### ### 0.3
2004-Nov-03 Wed 3.75 3.79 3.74 3.77 22,528 ### ### ### ###
2004-Nov-02 Tue 3.7 3.75 3.7 3.75 83.6 83.6 0.3
2004-Nov-01 Mon ### 3.73 ### ### 12,780 ### 77.3 77.3 0.0
2004-Oct-29 Fri 3.75 3.75 ### ### ### ### 0.0
2004-Oct-28 Thu 3.7 3.76 3.7 3.7 ### ### 0.3
2004-Oct-27 Wed ### 3.72 ### 3.72 75.5 75.5 0.3
2004-Oct-26 Tue 3.73 3.73 ### ### ### ### 0.0
2004-Oct-25 Mon 3.79 3.79 3.75 3.76 ### ### 0.3
2004-Oct-22 Fri 3.8 3.8 3.75 3.8 ### ### ###
2004-Oct-21 Thu 3.77 ### 3.76 3.85 84.4 84.4 0.3
2004-Oct-20 Wed 3.86 3.86 3.84 3.85 1,061,678 ### ### ### 0.3
2004-Oct-19 Tue 3.85 3.85 3.84 3.85 1,002,549 ### 70.8 70.8 0.3
2004-Oct-18 Mon 3.87 3.89 3.86 3.86 9,424 ### 32.8 32.8 0.3
2004-Oct-15 Fri ### ### 3.88 3.88 1,707,682 ### 19.8 19.8 0.3
2004-Oct-14 Thu 3.87 ### 3.87 ### 83.2 83.2 0.0
2004-Oct-13 Wed ### ### 3.84 3.84 42,525 81,648 ### ### 0.3
2004-Oct-12 Tue ### ### ### ### ### ### 0.0
2004-Oct-11 Mon 3.84 ### 3.81 ### 85.1 85.1 0.0
2004-Oct-08 Fri 3.8 3.82 3.77 3.82 38,241 145,124 73.7 73.7 0.3
2004-Oct-07 Thu 3.76 3.81 3.72 3.77 ### ### ###
2004-Oct-06 Wed 3.8 3.81 3.78 3.78 515,783 ### 29.6 29.6 0.3
2004-Oct-05 Tue 3.78 3.81 3.78 3.79 111,588 423,476 71.6 71.6 ###
2004-Oct-04 Mon 3.78 3.8 3.77 3.77 27.8 27.8 ###
2004-Oct-01 Fri 3.79 3.79 3.77 3.77 ### ### ###
2004-Sep-30 Thu 3.83 3.83 3.78 3.79 ### ### ###
2004-Sep-29 Wed 3.87 ### 3.82 3.85 25.5 25.5 0.3
2004-Sep-28 Tue 3.76 3.84 3.76 3.82 82.7 82.7 0.3
2004-Sep-27 Mon 3.82 3.82 3.75 3.75 29,443 111,441 17.8 17.8 0.3
2004-Sep-24 Fri 3.83 3.83 3.8 3.8 26.7 26.7 ###
2004-Sep-23 Thu 3.85 3.89 3.81 3.89 58,857 ### 78.2 78.2 0.3
2004-Sep-22 Wed 3.85 3.88 3.81 3.88 ### ### 0.3
2004-Sep-21 Tue 3.82 3.85 3.82 3.85 127,350 488,387 ### ### 0.3
2004-Sep-20 Mon 3.86 3.86 3.81 3.81 65,824 ### ### ### 0.3
2004-Sep-17 Fri 3.86 3.88 3.85 3.88 32,458 125,450 ### ### 0.3
2004-Sep-16 Thu 3.83 ### 3.83 ### 83.1 83.1 0.0
2004-Sep-15 Wed 3.84 3.85 3.81 3.82 28.8 28.8 0.3
2004-Sep-14 Tue 3.87 3.88 3.81 3.84 24.4 24.4 0.3
2004-Sep-13 Mon ### ### ### ### ### ### 0.0
2004-Sep-10 Fri ### ### ### ### 94,284 0 ### ### 0.0
2004-Sep-09 Thu ### ### ### ### 38,120 0 ### ### 0.0
2004-Sep-08 Wed 3.78 3.86 3.75 3.86 25,227 95,988 89.2 89.2 0.3
2004-Sep-07 Tue ### ### 3.73 3.8 11.5 11.5 ###
2004-Sep-06 Mon ### ### ### ### 312,540 0 71.2 71.2 0.0
2004-Sep-03 Fri ### ### ### ### 15,385 0 30.8 30.8 0.0
2004-Sep-02 Thu ### ### ### ### 72.4 72.4 0.0
2004-Sep-01 Wed ### ### ### ### 19,559 0 28.8 28.8 0.0
2004-Aug-31 Tue ### ### ### ### 22.9 22.9 0.0
2004-Aug-30 Mon 3.87 ### 3.87 ### 37,772 73,088 83.9 83.9 0.0
2004-Aug-27 Fri 3.84 3.87 3.84 3.85 64.1 64.1 0.3
2004-Aug-26 Thu 3.85 3.85 3.83 3.84 30.4 30.4 0.3
2004-Aug-25 Wed 3.8 3.87 3.8 3.87 ### ### ###
2004-Aug-24 Tue 3.85 3.86 3.74 3.8 381,022 1,447,883 19.2 19.2 ###
2004-Aug-23 Mon ### ### 3.82 3.83 57,957 ### ### ### ###
2004-Aug-20 Fri ### ### ### ### 220,373 0 ### ### 0.0
2004-Aug-19 Thu 3.87 ### 3.86 ### 84.0 84.0 0.0
2004-Aug-18 Wed 3.86 ### 3.85 ### 103,924 200,053 ### ### 0.0
2004-Aug-17 Tue ### ### 3.83 3.83 5.2 5.2 ###
2004-Aug-16 Mon 4.29 4.29 ### ### ### ### 0.0
2004-Aug-13 Fri ### ### ### ### ### ### 0.0
2004-Aug-12 Thu ### ### ### ### 73.8 73.8 0.0
2004-Aug-11 Wed 4.26 ### 4.26 ### ### ### 0.0
2004-Aug-10 Tue ### ### 4.21 4.22 6,256 ### 17.1 17.1 ###
2004-Aug-09 Mon ### ### ### ### 32.8 32.8 0.0
2004-Aug-06 Fri ### ### ### ### 114,175 0 ### ### 0.0
2004-Aug-05 Thu ### 4.42 ### ### 5,874 12,981 ### ### 0.0
2004-Aug-04 Wed 4.4 4.4 ### ### 24,055 52,921 25.0 25.0 0.0
2004-Aug-03 Tue ### 4.42 ### 4.4 30,324 ### 77.1 77.1 0.3
2004-Aug-02 Mon ### ### ### ### ### ### 0.0
2004-Jul-30 Fri ### ### ### ### 74.5 74.5 0.0
2004-Jul-29 Thu ### ### 4.27 4.27 16,280 34,757 28.5 28.5 ###
2004-Jul-28 Wed ### ### ### ### ### ### 0.0
2004-Jul-27 Tue ### ### ### ### ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 0 0.0
2004-Jul-23 Fri ### ### ### ### ### ### 0.0
2004-Jul-22 Thu 4.24 ### 4.24 ### 10,125 ### ### ### 0.0
2004-Jul-21 Wed 4.2 4.25 4.2 4.22 72,850 ### 72.2 72.2 ###
2004-Jul-20 Tue ### ### ### ### 88.8 88.8 0.0
2004-Jul-19 Mon ### ### ### ### 3,819,425 0 25.7 25.7 0.0
2004-Jul-16 Fri ### ### ### ### ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 77.1 77.1 0.0
2004-Jul-14 Wed ### ### ### ### 22.0 22.0 0.0
2004-Jul-13 Tue ### ### ### ### 73.6 73.6 0.0
2004-Jul-12 Mon ### ### ### ### 9,250 0 85.7 85.7 0.0
2004-Jul-09 Fri ### ### ### ### ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 127,684 0 21.2 21.2 0.0
2004-Jul-07 Wed ### ### ### ### 1,750 0 ### ### 0.0
2004-Jul-06 Tue ### ### ### ### 66.8 66.8 0.0
2004-Jul-05 Mon ### ### ### ### 21.2 21.2 0.0
2004-Jul-02 Fri ### ### ### ### ### ### 0.0
2004-Jul-01 Thu ### ### ### ### 603,459 0 ### ### 0.0
2004-Jun-30 Wed ### ### ### ### 5,457 0 ### ### 0.0
2004-Jun-29 Tue ### ### ### ### 78.5 78.5 0.0
2004-Jun-28 Mon ### ### ### ### 82,449 0 81.6 81.6 0.0
2004-Jun-25 Fri ### ### ### ### 114,520 0 11.8 11.8 0.0
2004-Jun-24 Thu ### ### ### ### 30.2 30.2 0.0
2004-Jun-23 Wed ### ### ### ### 31.3 31.3 0.0
2004-Jun-22 Tue ### ### ### ### 469,981 0 23.1 23.1 0.0
2004-Jun-21 Mon ### ### ### ### 72.6 72.6 0.0
2004-Jun-18 Fri ### ### ### ### 75.9 75.9 0.0
2004-Jun-17 Thu ### ### ### ### ### ### 0.0
2004-Jun-16 Wed ### ### ### ### 46,740 0 ### ### 0.0
2004-Jun-15 Tue ### ### ### ### 16,150 0 25.0 25.0 0.0
2004-Jun-14 Mon ### ### ### ### ### ### 0.0
2004-Jun-11 Fri ### ### ### ### 76.3 76.3 0.0
2004-Jun-10 Thu ### ### ### ### ### ### 0.0
2004-Jun-09 Wed ### ### ### ### 38,827 0 19.8 19.8 0.0
2004-Jun-08 Tue ### ### ### ### 258,923 0 74.8 74.8 0.0
2004-Jun-07 Mon ### 4.2 ### ### 176,125 ### 74.2 74.2 0.0
2004-Jun-04 Fri ### ### ### ### 43,778 0 89.3 89.3 0.0
2004-Jun-03 Thu ### ### ### ### 84.7 84.7 0.0
2004-Jun-02 Wed ### ### ### ### 16,643 0 ### ### 0.0
2004-Jun-01 Tue ### ### ### 4 17,578 0 ### ### 0.3
2004-May-31 Mon 4 ### ### ### 9,786 0 30.7 30.7 0.0
2004-May-28 Fri ### 4 ### 4 65.4 65.4 0.3
2004-May-27 Thu 4 4 ### ### ### ### 0.0
2004-May-26 Wed 4 ### 4 ### ### ### 0.0
2004-May-25 Tue ### ### ### 4 ### ### 0.3
2004-May-24 Mon ### ### ### ### ### ### 0.0
2004-May-21 Fri ### ### ### ### ### ### 0.0
2004-May-20 Thu ### ### ### ### 137,057 0 ### ### 0.0
2004-May-19 Wed 4 ### 4 ### 79.3 79.3 0.0
2004-May-18 Tue ### ### ### ### 411,978 0 73.5 73.5 0.0
2004-May-17 Mon 3.89 ### 3.88 ### 87.0 87.0 0.0
2004-May-14 Fri 3.87 3.87 3.87 3.87 75.8 75.8 ###
2004-May-13 Thu 3.84 ### 3.84 3.89 ### ### 0.3
2004-May-12 Wed ### ### 3.83 3.83 300,287 575,049 14.6 14.6 ###
2004-May-11 Tue ### ### 3.86 3.86 676,489 1,305,623 ### ### 0.3
2004-May-10 Mon ### ### ### ### ### ### 0.0
2004-May-07 Fri ### ### ### ### 31.3 31.3 0.0
2004-May-06 Thu ### ### ### ### ### ### 0.0
2004-May-05 Wed ### ### ### ### 135,856 0 ### ### 0.0
2004-May-04 Tue ### ### ### ### 10,075 0 75.4 75.4 0.0
2004-May-03 Mon ### ### ### ### ### ### 0.0
2004-Apr-30 Fri ### ### ### ### 3,722 0 ### ### 0.0
2004-Apr-29 Thu ### ### ### ### 297,346 0 42.1 42.1 0.0
2004-Apr-28 Wed ### ### ### ### 73.6 73.6 0.0
2004-Apr-27 Tue ### ### ### ### 176,858 0 20.6 20.6 0.0
2004-Apr-26 Mon ### 4.27 ### 4.2 89.3 89.3 ###
2004-Apr-23 Fri 3.88 ### 3.88 ### ### ### 0.0
2004-Apr-22 Thu 3.72 3.72 ### 3.71 40.2 40.2 ###
2004-Apr-21 Wed 3.76 3.76 3.7 3.72 563,724 ### ### ### 0.3
2004-Apr-20 Tue 3.81 3.81 3.77 3.77 215,585 ### ### ### ###
2004-Apr-19 Mon 3.76 3.8 3.75 3.75 ### ### 0.3
2004-Apr-16 Fri 3.8 3.81 3.75 3.75 21.7 21.7 0.3
2004-Apr-15 Thu 3.82 3.82 3.81 3.81 ### ### 0.3
2004-Apr-14 Wed 3.82 3.82 3.8 3.82 73.6 73.6 0.3
2004-Apr-13 Tue 3.8 3.8 3.8 3.8 ### ### ###
2004-Apr-08 Thu 3.79 3.79 3.79 3.79 ### ### ###
2004-Apr-07 Wed 3.76 3.79 3.76 3.79 1,624 ### 82.7 82.7 ###
2004-Apr-06 Tue 3.7 3.75 3.7 3.75 338,046 1,259,221 86.1 86.1 0.3
2004-Apr-05 Mon 3.7 3.7 ### ### 25,588 ### 31.7 31.7 0.0
2004-Apr-02 Fri 3.79 3.79 3.79 3.79 ### ### ###
2004-Apr-01 Thu 3.79 3.79 3.79 3.79 ### ### ###
2004-Mar-31 Wed 3.79 3.79 3.75 3.79 68.6 68.6 ###
2004-Mar-30 Tue 3.79 3.79 3.75 3.79 70.1 70.1 ###
2004-Mar-29 Mon 3.72 3.85 3.72 3.79 86.1 86.1 ###
2004-Mar-26 Fri 3.71 3.71 3.7 3.7 28.1 28.1 0.3
2004-Mar-25 Thu 3.77 3.77 3.71 3.71 ### ### ###
2004-Mar-24 Wed 3.75 3.78 3.75 3.77 76.6 76.6 ###
2004-Mar-23 Tue 3.71 3.71 3.7 3.71 71.7 71.7 ###
2004-Mar-22 Mon 3.8 3.8 3.73 3.73 21.4 21.4 ###
2004-Mar-19 Fri 3.82 3.82 3.82 3.82 68.6 68.6 0.3
2004-Mar-18 Thu 3.82 3.82 3.8 3.8 109,586 417,522 ### ### ###
2004-Mar-17 Wed 3.82 3.82 3.8 3.8 243,784 ### ### ### ###
2004-Mar-16 Tue 3.8 3.8 3.75 3.75 29.2 29.2 0.3
2004-Mar-15 Mon 3.86 3.86 3.8 3.8 315,380 ### 23.9 23.9 ###
2004-Mar-12 Fri 3.88 3.88 3.86 3.86 108,176 418,641 ### ### 0.3
2004-Mar-11 Thu 3.8 3.86 3.79 3.86 86.0 86.0 0.3
2004-Mar-10 Wed ### ### 3.8 3.8 71,855 136,524 ### ### ###
2004-Mar-09 Tue 3.8 ### 3.8 ### 91.6 91.6 0.0
2004-Mar-08 Mon 3.52 3.54 3.52 3.54 14,588 ### 76.8 76.8 0.3
2004-Mar-05 Fri ### ### ### ### 69.1 69.1 0.0
2004-Mar-04 Thu 3.4 3.5 ### 3.5 ### ### 0.3
2004-Mar-03 Wed 3.4 3.41 3.4 3.4 16,051 54,653 71.3 71.3 0.2
2004-Mar-02 Tue 3.4 3.4 ### ### 38.0 38.0 0.0
2004-Mar-01 Mon 3.41 3.42 ### 3.4 32.5 32.5 0.2
2004-Feb-27 Fri 3.43 3.44 3.42 3.44 4,548 ### 68.9 68.9 0.2
2004-Feb-26 Thu 3.46 3.46 3.43 3.43 23,128 79,675 30.9 30.9 0.2
2004-Feb-25 Wed 3.45 3.46 3.44 3.46 21,620 74,589 73.2 73.2 0.2
2004-Feb-24 Tue 3.43 3.44 3.43 3.44 ### ### 0.2
2004-Feb-23 Mon 3.4 3.43 3.4 3.42 ### ### 0.2
2004-Feb-20 Fri 3.26 3.26 3.26 3.26 ### ### 0.2
2004-Feb-19 Thu 3.25 3.26 3.23 3.26 258,553 ### ### ### 0.2
2004-Feb-18 Wed 3.25 3.25 3.25 3.25 371,174 ### 66.0 66.0 0.2
2004-Feb-17 Tue 3.29 3.29 3.26 3.26 23.4 23.4 0.2
2004-Feb-16 Mon ### ### 3.25 3.27 114,177 ### 22.3 22.3 ###
2004-Feb-13 Fri 3.28 ### 3.27 3.27 148,721 243,158 ### ### ###
2004-Feb-12 Thu 3.24 ### 3.24 3.26 521,128 844,227 68.7 68.7 0.2
2004-Feb-11 Wed ### ### ### ### 18.7 18.7 0.0
2004-Feb-10 Tue 3.44 3.47 3.43 3.43 37,185 128,288 ### ### 0.2
2004-Feb-09 Mon ### 3.42 ### 3.42 13,443 22,987 ### ### 0.2
2004-Feb-06 Fri ### ### ### ### 5,026 0 ### ### 0.0
2004-Feb-05 Thu ### ### ### ### 905,027 0 ### ### 0.0
2004-Feb-04 Wed ### ### ### ### 83,570 0 ### ### 0.0
2004-Feb-03 Tue ### ### ### ### ### ### 0.0
2004-Feb-02 Mon ### ### ### ### 29.3 29.3 0.0
2004-Jan-30 Fri ### ### ### ### ### ### 0.0
2004-Jan-29 Thu ### ### ### ### ### ### 0.0
2004-Jan-28 Wed ### ### ### ### 31.8 31.8 0.0
2004-Jan-27 Tue ### ### ### ### 48,542 0 ### ### 0.0
2004-Jan-23 Fri ### 3.41 ### 3.4 14,050 23,955 79.5 79.5 0.2
2004-Jan-22 Thu ### ### ### ### 6,150 0 ### ### 0.0
2004-Jan-21 Wed ### ### ### ### 31.1 31.1 0.0
2004-Jan-20 Tue ### ### ### ### 243,678 0 ### ### 0.0
2004-Jan-19 Mon ### ### 3.25 ### 105,479 ### 73.6 73.6 0.0
2004-Jan-16 Fri 3.23 ### 3.23 ### 191,923 309,955 ### ### 0.0
2004-Jan-15 Thu 3.24 3.24 3.2 3.21 137,121 441,529 22.4 22.4 ###
2004-Jan-14 Wed 3.25 3.25 3.2 3.24 29,353 ### ### ### ###
2004-Jan-13 Tue 3.29 3.29 3.25 3.25 32,928 107,674 26.4 26.4 0.2
2004-Jan-12 Mon 3.26 ### 3.25 ### 58,774 ### 80.3 80.3 0.0
2004-Jan-09 Fri ### ### 3.25 3.29 145,724 ### 22.5 22.5 ###
2004-Jan-08 Thu ### ### ### ### ### ### 0.0
2004-Jan-07 Wed ### ### ### ### 56,152 0 34.2 34.2 0.0
2004-Jan-06 Tue ### ### ### ### 25,940 0 ### ### 0.0
2004-Jan-05 Mon ### ### 3.25 ### 182,220 ### 20.7 20.7 0.0
2003-Dec-31 Wed ### ### ### ### ### ### 0.0
2003-Dec-30 Tue 3.42 3.42 3.4 3.4 ### ### 0.2
2003-Dec-29 Mon 3.42 3.42 3.4 3.4 21.0 21.0 0.2
2003-Dec-24 Wed ### ### ### ### ### ### 0.0
2003-Dec-23 Tue ### ### ### ### ### ### 0.0
2003-Dec-22 Mon ### 3.45 ### ### 69.4 69.4 0.0
2003-Dec-19 Fri 3.44 3.44 3.4 3.4 774,653 ### ### ### 0.2
2003-Dec-18 Thu 3.53 3.53 3.45 3.46 126,646 ### 18.7 18.7 0.2
2003-Dec-17 Wed 3.48 3.53 3.48 3.49 ### ### ###
2003-Dec-16 Tue 3.44 3.44 3.44 3.44 72.7 72.7 0.2
2003-Dec-15 Mon 3.45 3.47 3.45 3.45 55,350 ### ### ### ###
2003-Dec-12 Fri 3.43 3.43 3.4 3.4 ### ### 0.2
2003-Dec-11 Thu ### 3.45 ### 3.4 79.1 79.1 0.2
2003-Dec-10 Wed 3.4 3.4 ### ### 374,443 636,553 16.3 16.3 0.0
2003-Dec-09 Tue 3.4 3.4 3.4 3.4 352,350 ### ### ### 0.2
2003-Dec-08 Mon 3.45 3.45 3.41 3.41 1,105,085 3,790,441 22.2 22.2 ###
2003-Dec-05 Fri ### 3.4 ### ### 18.2 18.2 0.0
2003-Dec-04 Thu 3.4 3.4 ### ### 25.7 25.7 0.0
2003-Dec-03 Wed ### 3.4 ### 3.4 1,035,079 ### ### ### 0.2
2003-Dec-02 Tue ### ### ### ### ### ### 0.0
2003-Dec-01 Mon 3.28 ### 3.27 3.27 ### ### ###
2003-Nov-28 Fri 3.28 3.28 3.25 3.25 24.1 24.1 0.2
2003-Nov-27 Thu 3.28 3.28 3.28 3.28 67.7 67.7 0.2
2003-Nov-26 Wed 3.28 ### 3.28 3.28 ### ### 0.2
2003-Nov-25 Tue 3.2 3.28 3.2 3.28 344,823 1,117,226 86.8 86.8 0.2
2003-Nov-24 Mon 3.28 3.28 3.21 3.21 1,006,355 3,265,621 ### ### ###
2003-Nov-21 Fri 3.29 3.29 3.28 3.28 ### ### 0.2
2003-Nov-20 Thu 3.26 ### 3.25 ### 860,558 ### 80.6 80.6 0.0
2003-Nov-19 Wed 3.29 ### 3.29 ### 71.5 71.5 0.0
2003-Nov-18 Tue ### ### ### ### 0 0.0
2003-Nov-17 Mon ### ### ### ### 0 0.0
2003-Nov-14 Fri ### ### ### ### 0 0.0
2003-Nov-13 Thu ### ### ### ### 0 0.0
2003-Nov-12 Wed ### ### ### ### 0 0.0
2003-Nov-11 Tue ### ### ### ### 0 0.0
2003-Nov-10 Mon ### ### ### ### 0 0.0
2003-Nov-07 Fri ### ### ### ### 22,129 0 ### ### 0.0
2003-Nov-06 Thu ### 13.2 ### 13.2 2,481 16,374 ### ### 0.9
2003-Nov-05 Wed 13.22 13.22 ### 13.22 ### ### 0.9
2003-Nov-04 Tue ### ### ### ### 541 0 75.8 75.8 0.0
2003-Nov-03 Mon 12.82 12.83 12.82 12.83 75.9 75.9 ###
2003-Oct-31 Fri ### ### ### 12.82 34.2 34.2 0.9
2003-Oct-30 Thu 12.81 ### 12.81 ### ### ### 0.0
2003-Oct-29 Wed 12.7 12.85 12.7 12.81 75.9 75.9 ###
2003-Oct-28 Tue 12.75 12.75 ### ### 18,670 119,021 41.0 41.0 0.0
2003-Oct-27 Mon ### ### 12.78 12.78 3,320 ### 35.4 35.4 0.9
2003-Oct-24 Fri 12.85 ### 12.85 ### 2,555 ### ### ### 0.0
2003-Oct-23 Thu 12.85 ### 12.85 ### ### ### 0.0
2003-Oct-22 Wed ### ### ### ### 1,250 0 33.0 33.0 0.0
2003-Oct-21 Tue ### ### ### ### 12,040 0 ### ### 0.0
2003-Oct-20 Mon ### ### ### ### ### ### 0.0
2003-Oct-17 Fri 12.82 12.85 12.82 12.85 1,476 18,944 ### ### 0.9
2003-Oct-16 Thu 12.82 ### 12.82 12.82 9,182 58,856 68.6 68.6 0.9
2003-Oct-15 Wed 12.74 12.85 12.74 12.8 ### ### 0.9
2003-Oct-14 Tue 12.55 12.75 12.55 12.75 112,747 1,426,249 79.5 79.5 ###
2003-Oct-13 Mon ### ### ### ### ### ### 0.0
2003-Oct-10 Fri ### ### ### ### 223,220 0 65.1 65.1 0.0
2003-Oct-09 Thu 12.8 12.8 12.8 12.8 ### ### 0.9
2003-Oct-08 Wed 12.8 12.8 12.8 12.8 24,558 314,342 ### ### 0.9
2003-Oct-07 Tue ### ### 12.8 12.8 27.4 27.4 0.9
2003-Oct-06 Mon ### ### ### ### 587 0 69.9 69.9 0.0
2003-Oct-03 Fri 12.8 12.82 12.8 12.82 2,550 ### ### ### 0.9
2003-Oct-02 Thu ### 12.74 ### 12.74 71.8 71.8 ###
2003-Oct-01 Wed 12.7 12.7 ### ### 2,570 ### 30.7 30.7 0.0
2003-Sep-30 Tue 12.79 12.79 ### 12.7 27.8 27.8 0.9
2003-Sep-29 Mon ### ### ### ### 3,250 0 34.1 34.1 0.0
2003-Sep-26 Fri ### ### ### ### ### ### 0.0
2003-Sep-25 Thu ### ### ### ### 5,885 0 ### ### 0.0
2003-Sep-24 Wed ### ### ### ### 64.9 64.9 0.0
2003-Sep-23 Tue ### ### ### ### ### ### 0.0
2003-Sep-22 Mon ### ### ### ### 23,924 0 ### ### 0.0
2003-Sep-19 Fri ### ### ### ### 20,381 0 65.6 65.6 0.0
2003-Sep-18 Thu ### 13.2 ### 13.2 77.1 77.1 0.9
2003-Sep-17 Wed ### ### ### ### 30,120 0 ### ### 0.0
2003-Sep-16 Tue ### ### ### ### ### ### 0.0
2003-Sep-15 Mon ### ### ### ### 72.5 72.5 0.0
2003-Sep-12 Fri ### ### ### ### 69.9 69.9 0.0
2003-Sep-11 Thu 12.8 12.8 12.78 12.79 ### ### ###
2003-Sep-10 Wed ### ### 12.81 12.81 ### ### ###
2003-Sep-09 Tue ### ### ### ### 10,479 0 33.7 33.7 0.0
2003-Sep-08 Mon ### ### ### ### ### ### 0.0
2003-Sep-05 Fri ### ### ### ### ### ### 0.0
2003-Sep-04 Thu ### ### 12.8 12.89 ### ### ###
2003-Sep-03 Wed ### ### ### ### 31.1 31.1 0.0
2003-Sep-02 Tue ### ### ### ### 20,843 0 ### ### 0.0
2003-Sep-01 Mon ### 13.2 ### 13.2 75,827 500,458 ### ### 0.9
2003-Aug-29 Fri ### ### ### ### 29,753 0 ### ### 0.0
2003-Aug-28 Thu ### ### ### ### 13,327 0 75.3 75.3 0.0
2003-Aug-27 Wed 12.76 ### 12.75 ### 54,572 ### 81.9 81.9 0.0
2003-Aug-26 Tue ### ### 12.75 12.75 31,273 ### 11.6 11.6 ###
2003-Aug-25 Mon ### ### 12.75 12.75 21.9 21.9 ###
2003-Aug-22 Fri ### ### 12.8 12.85 21.1 21.1 0.9
2003-Aug-21 Thu ### ### ### ### 71.5 71.5 0.0
2003-Aug-20 Wed ### ### ### ### 77.1 77.1 0.0
2003-Aug-19 Tue ### ### ### ### 175 0 70.4 70.4 0.0
2003-Aug-18 Mon 12.8 13.2 12.8 ### 10,450 135,850 ### ### 0.0
2003-Aug-15 Fri 12.8 12.8 12.75 12.75 22,244 ### 30.1 30.1 ###
2003-Aug-14 Thu 12.86 12.86 12.8 12.8 30.2 30.2 0.9
2003-Aug-13 Wed ### ### 12.75 12.75 850 ### 20.0 20.0 ###
2003-Aug-12 Tue 12.56 12.56 12.5 12.56 72.1 72.1 0.9
2003-Aug-11 Mon 12.75 12.8 12.7 12.8 ### ### 0.9
2003-Aug-08 Fri 12.2 12.4 12.2 ### 77.2 77.2 0.0
2003-Aug-07 Thu ### 12.2 ### 12.2 184,581 1,125,944 75.5 75.5 ###
2003-Aug-06 Wed ### 12.2 ### ### 66,876 407,943 ### ### 0.0
2003-Aug-05 Tue ### ### ### ### 59,348 0 ### ### 0.0
2003-Aug-04 Mon ### ### ### ### 7,150 0 ### ### 0.0
2003-Aug-01 Fri ### ### ### ### 1,248 0 65.4 65.4 0.0
2003-Jul-31 Thu ### ### ### ### 11,959 0 24.9 24.9 0.0
2003-Jul-30 Wed ### ### ### ### ### ### 0.0
2003-Jul-29 Tue ### ### ### ### 81 0 68.9 68.9 0.0
2003-Jul-28 Mon ### 12.2 ### ### ### ### 0.0
2003-Jul-25 Fri ### 11.8 ### 11.8 37,271 ### ### ### 0.8
2003-Jul-24 Thu ### ### ### ### 69.0 69.0 0.0
2003-Jul-23 Wed ### ### ### ### 245 0 67.8 67.8 0.0
2003-Jul-22 Tue 11.26 11.26 ### ### 6,445 36,285 21.6 21.6 0.0
2003-Jul-21 Mon 11.23 11.23 ### 11.2 24,789 ### ### ### 0.8
2003-Jul-18 Fri 11.28 11.28 11.28 11.28 ### ### 0.8
2003-Jul-17 Thu 11.45 11.45 11.2 11.2 13.1 13.1 0.8
2003-Jul-16 Wed 11.55 ### 11.5 11.5 828 ### 22.0 22.0 ###
2003-Jul-15 Tue ### ### ### ### 3,945 0 ### ### 0.0
2003-Jul-14 Mon 11.48 11.7 11.48 11.7 ### ### 0.8
2003-Jul-11 Fri 11.4 11.4 11.4 11.4 66.9 66.9 0.8
2003-Jul-10 Thu 11.4 11.4 11.4 11.4 0 0.8
2003-Jul-09 Wed 11.45 11.45 11.4 11.4 26.4 26.4 0.8
2003-Jul-08 Tue 11.5 11.55 ### ### 1,958 ### ### ### 0.0
2003-Jul-07 Mon ### 11.75 11.5 11.5 ### ### ###
2003-Jul-04 Fri 11.83 11.83 11.83 11.83 ### ### 0.8
2003-Jul-03 Thu 11.83 11.83 11.83 11.83 844 9,984 ### ### 0.8
2003-Jul-02 Wed 11.7 ### 11.7 11.8 73.6 73.6 0.8
2003-Jul-01 Tue ### ### 11.7 11.7 ### ### 0.8
2003-Jun-30 Mon 11.8 11.8 11.8 11.8 ### ### 0.8
2003-Jun-27 Fri 11.82 11.82 11.8 11.8 3,157 37,284 ### ### 0.8
2003-Jun-25 Wed 11.5 11.5 11.4 11.4 27.9 27.9 0.8
2003-Jun-24 Tue 11.7 11.7 11.49 11.5 22.5 22.5 ###
2003-Jun-23 Mon ### ### ### ### 1,551 0 ### ### 0.0
2003-Jun-20 Fri 11.5 11.5 11.5 11.5 61,821 710,941 ### ### ###
2003-Jun-19 Thu 11.55 11.55 11.5 11.5 ### ### ###
2003-Jun-18 Wed 11.55 11.55 11.55 11.55 ### ### 0.8
2003-Jun-17 Tue 11.4 11.5 11.4 11.5 2,987 ### ### ### ###
2003-Jun-16 Mon ### ### ### ### 1,750 0 64.8 64.8 0.0
2003-Jun-13 Fri ### ### ### ### ### ### 0.0
2003-Jun-12 Thu ### ### ### ### 70,744 0 ### ### 0.0
2003-Jun-11 Wed 10.76 ### 10.75 ### ### ### 0.0
2003-Jun-10 Tue ### ### ### ### ### ### 0.0
2003-Jun-06 Fri 10.5 ### 10.5 ### 4,025 ### ### ### 0.0
2003-Jun-05 Thu 10.8 ### 10.7 10.7 1,820 ### ### ### 0.8
2003-Jun-04 Wed 10.8 10.8 10.8 10.8 85,750 ### 74.2 74.2 ###


     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 2024-03-28 21:32:15 thru 2024-03-28 21:32:16 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000