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

Currently Wed 24-May-22 12:14:06 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

(FPH) FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for FPH    Limits Next Section


Company Details for (FPH) FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED

Listing Code FPH
Listing Name FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name FISHER & PAYKEL H.
ISIN Security ORDINARY FULLY PAID
ISIN Code NZFAPE0001S2


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for FPH .. Friday 17th May 2024

FPH is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.445 1 0.0
MAX ### ### ###


Font Format Legend

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


End of day Prices (full format),

4800 Days for (FPH) FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.41
2005-Feb-22 Tue 2.84 2.87 2.84 2.87 7,450 ### ### ### ###
2005-Feb-21 Mon 2.88 ### 2.87 2.87 27,242 ### ### ### ###
2005-Feb-18 Fri 2.89 ### 2.86 ### ### ### 0.0
2005-Feb-17 Thu ### ### 2.87 ### 73.0 73.0 0.0
2005-Feb-16 Wed ### ### ### ### 77.7 77.7 0.0
2005-Feb-15 Tue ### ### ### ### 73.7 73.7 0.0
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri ### ### ### ### ### ### 0.0
2005-Feb-10 Thu ### ### 3 3 37.6 37.6 0.2
2005-Feb-09 Wed ### ### 3 3 19.9 19.9 0.2
2005-Feb-08 Tue ### ### ### ### 72.2 72.2 0.0
2005-Feb-07 Mon ### ### ### ### ### ### 0.0
2005-Feb-04 Fri ### ### ### ### ### ### 0.0
2005-Feb-03 Thu 2.88 ### 2.88 ### 75.7 75.7 0.0
2005-Feb-02 Wed ### ### ### ### 71.1 71.1 0.0
2005-Feb-01 Tue ### ### 2.85 ### 663,420 945,373 68.0 68.0 0.0
2005-Jan-31 Mon 3 3 ### ### ### ### 0.0
2005-Jan-28 Fri ### ### ### ### 0 0.0
2005-Jan-27 Thu ### ### ### ### 16,680 0 29.5 29.5 0.0
2005-Jan-25 Tue 3 ### ### 3 72.2 72.2 0.2
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri ### 3 ### ### 69.6 69.6 0.0
2005-Jan-20 Thu ### ### ### ### 69,528 0 31.6 31.6 0.0
2005-Jan-19 Wed ### 3 ### ### 131,547 197,320 29.1 29.1 0.0
2005-Jan-18 Tue ### 3 ### 3 520,057 780,085 82.7 82.7 0.2
2005-Jan-17 Mon ### ### ### ### 702,750 0 25.5 25.5 0.0
2005-Jan-14 Fri ### ### ### ### 32.3 32.3 0.0
2005-Jan-13 Thu ### ### ### ### 84,088 0 74.6 74.6 0.0
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue 3 ### ### ### 160,177 0 ### ### 0.0
2005-Jan-10 Mon ### 3 ### 3 45,547 68,320 ### ### 0.2
2005-Jan-07 Fri ### ### ### ### 81,588 0 ### ### 0.0
2005-Jan-06 Thu 3 3 ### ### 61,051 91,576 14.2 14.2 0.0
2005-Jan-05 Wed 3 3 3 3 ### ### 0.2
2005-Jan-04 Tue 3 3 ### ### 16.3 16.3 0.0
2004-Dec-31 Fri ### ### ### ### ### ### 0.0
2004-Dec-30 Thu ### ### ### ### ### ### 0.0
2004-Dec-29 Wed 2.88 ### 2.88 ### 90.2 90.2 0.0
2004-Dec-24 Fri 2.88 2.89 2.86 2.89 ### ### ###
2004-Dec-23 Thu 2.88 ### 2.88 2.88 70.0 70.0 0.2
2004-Dec-22 Wed 2.88 ### 2.87 2.88 117,487 ### ### ### 0.2
2004-Dec-21 Tue 2.86 2.86 2.86 2.86 500,387 ### ### ### 0.2
2004-Dec-20 Mon 2.86 2.88 2.85 2.85 225,344 ### ### ### ###
2004-Dec-17 Fri ### ### 2.86 2.88 ### ### 0.2
2004-Dec-16 Thu ### ### ### ### 254,259 0 ### ### 0.0
2004-Dec-15 Wed ### ### ### ### 75.6 75.6 0.0
2004-Dec-14 Tue ### ### ### ### 208,325 0 ### ### 0.0
2004-Dec-13 Mon 2.84 ### 2.84 ### 156,688 ### ### ### 0.0
2004-Dec-10 Fri 2.81 2.83 2.81 2.83 160,029 451,281 ### ### 0.2
2004-Dec-09 Thu 2.75 2.8 2.75 2.8 21,748 60,350 ### ### 0.2
2004-Dec-08 Wed 2.75 2.75 2.72 2.74 62,450 ### 48.5 48.5 0.2
2004-Dec-07 Tue 2.78 2.81 2.78 2.8 231,822 647,942 80.5 80.5 0.2
2004-Dec-06 Mon 2.74 2.74 2.74 2.74 750 2,055 ### ### 0.2
2004-Dec-03 Fri 2.7 2.71 2.7 2.71 75.9 75.9 ###
2004-Dec-02 Thu 2.72 2.73 2.72 2.72 29,120 79,352 ### ### 0.2
2004-Dec-01 Wed 2.7 2.72 ### ### 28,475 38,726 ### ### 0.0
2004-Nov-30 Tue ### 2.7 ### ### 36.1 36.1 0.0
2004-Nov-29 Mon 2.7 2.7 ### ### 65,085 ### ### ### 0.0
2004-Nov-26 Fri 2.73 2.74 2.7 2.7 154,353 419,840 ### ### 0.2
2004-Nov-25 Thu 2.71 2.75 2.7 2.75 123,550 336,673 77.4 77.4 ###
2004-Nov-24 Wed ### 2.7 ### 2.7 214,444 ### ### ### 0.2
2004-Nov-23 Tue ### 2.7 ### ### 225,280 304,128 26.7 26.7 0.0
2004-Nov-22 Mon 2.71 2.71 ### ### 31.1 31.1 0.0
2004-Nov-19 Fri 2.74 2.75 2.7 2.74 ### ### 0.2
2004-Nov-18 Thu 2.75 2.75 2.74 2.74 441,955 ### ### ### 0.2
2004-Nov-17 Wed 2.75 2.75 2.75 2.75 3,080 8,470 ### ### ###
2004-Nov-16 Tue 2.83 2.83 2.76 2.78 ### ### 0.2
2004-Nov-15 Mon 2.82 2.82 2.8 2.8 ### ### 0.2
2004-Nov-12 Fri 2.8 2.83 2.78 2.83 ### ### 0.2
2004-Nov-11 Thu 2.76 2.78 2.76 2.77 ### ### 0.2
2004-Nov-10 Wed 2.76 2.78 2.71 2.71 ### ### ###
2004-Nov-09 Tue 2.84 2.84 2.82 2.82 28.9 28.9 ###
2004-Nov-08 Mon 2.84 2.85 2.83 2.83 95,850 ### 30.3 30.3 0.2
2004-Nov-05 Fri 2.77 2.84 2.77 2.84 88,555 ### 87.0 87.0 0.2
2004-Nov-04 Thu 2.79 2.8 2.77 2.77 26.8 26.8 0.2
2004-Nov-03 Wed 2.71 2.79 2.71 2.76 32,150 ### ### ### 0.2
2004-Nov-02 Tue 2.74 2.74 2.7 2.7 18,378 49,988 ### ### 0.2
2004-Nov-01 Mon ### ### ### ### ### ### 0.0
2004-Oct-29 Fri ### ### ### ### 72.2 72.2 0.0
2004-Oct-28 Thu ### 2.7 ### ### ### ### 0.0
2004-Oct-27 Wed ### ### ### ### ### ### 0.0
2004-Oct-26 Tue ### ### ### ### 499,175 0 ### ### 0.0
2004-Oct-25 Mon ### ### 2.59 ### 72.5 72.5 0.0
2004-Oct-22 Fri ### ### ### ### 488,445 0 ### ### 0.0
2004-Oct-21 Thu ### ### ### ### 212,486 0 13.2 13.2 0.0
2004-Oct-20 Wed 2.81 2.81 2.75 2.75 144,080 400,542 17.1 17.1 ###
2004-Oct-19 Tue 2.8 2.8 2.78 2.8 162,285 452,775 70.8 70.8 0.2
2004-Oct-18 Mon 2.8 2.8 2.8 2.8 70.6 70.6 0.2
2004-Oct-15 Fri 2.8 2.8 2.8 2.8 231,959 649,485 ### ### 0.2
2004-Oct-14 Thu 2.73 2.8 2.73 2.8 91.5 91.5 0.2
2004-Oct-13 Wed 2.71 2.71 2.7 2.71 66.4 66.4 ###
2004-Oct-12 Tue 2.75 2.75 2.72 2.75 65.1 65.1 ###
2004-Oct-11 Mon 2.74 2.75 2.74 2.75 71.9 71.9 ###
2004-Oct-08 Fri ### ### ### ### 0 0.0
2004-Oct-07 Thu ### ### ### ### 0 0.0
2004-Oct-06 Wed ### ### ### ### 0 0.0
2004-Oct-05 Tue ### ### ### ### 0 0.0
2004-Oct-04 Mon ### ### ### ### 0 0.0
2004-Oct-01 Fri ### ### ### ### 0 0.0
2004-Sep-30 Thu ### ### ### ### 0 0.0
2004-Sep-29 Wed ### ### ### ### 0 0.0
2004-Sep-28 Tue ### ### ### ### 0 0.0
2004-Sep-27 Mon ### ### ### ### 0 0.0
2004-Sep-24 Fri ### ### ### ### 27,159 0 74.0 74.0 0.0
2004-Sep-23 Thu 13.7 13.7 13.7 13.7 2,873 ### ### ### 1.0
2004-Sep-22 Wed 13.8 ### 13.8 ### 24,252 ### ### ### 0.0
2004-Sep-21 Tue 13.75 13.8 13.75 13.79 68.4 68.4 1.0
2004-Sep-20 Mon ### ### 13.85 13.86 4,680 ### ### ### ###
2004-Sep-17 Fri ### ### 13.84 13.85 ### ### ###
2004-Sep-16 Thu 13.25 ### 13.25 13.85 94.6 94.6 ###
2004-Sep-15 Wed 13.4 13.4 13.4 13.4 33,050 442,870 ### ### 1.0
2004-Sep-14 Tue 12.88 ### 12.88 ### 2,144 ### 76.1 76.1 0.0
2004-Sep-13 Mon 12.82 12.88 12.8 12.88 37,883 ### 72.1 72.1 ###
2004-Sep-10 Fri 12.81 12.85 12.8 12.8 30.0 30.0 0.9
2004-Sep-09 Thu 12.7 12.8 12.7 12.8 ### ### 0.9
2004-Sep-08 Wed 12.77 12.77 12.74 12.74 32.2 32.2 ###
2004-Sep-07 Tue 12.8 12.87 12.76 12.76 ### ### ###
2004-Sep-06 Mon 12.59 12.74 12.59 12.74 ### ### ###
2004-Sep-03 Fri ### ### ### ### 15,981 0 ### ### 0.0
2004-Sep-02 Thu ### ### ### ### 8,546 0 71.6 71.6 0.0
2004-Sep-01 Wed ### ### ### ### 150 0 70.2 70.2 0.0
2004-Aug-31 Tue 12.55 12.55 12.55 12.55 70.8 70.8 ###
2004-Aug-30 Mon 12.22 12.55 12.22 12.45 61,852 ### ### ### ###
2004-Aug-27 Fri 12.2 12.2 12.2 12.2 0 ###
2004-Aug-26 Thu 12.26 12.26 12.2 12.2 ### ### ###
2004-Aug-25 Wed ### ### ### ### 28,354 0 ### ### 0.0
2004-Aug-24 Tue 12.25 12.25 ### ### 19.9 19.9 0.0
2004-Aug-23 Mon 12.2 12.2 12.2 12.2 66.1 66.1 ###
2004-Aug-20 Fri ### ### ### ### 0 0.0
2004-Aug-19 Thu ### ### ### ### 49,770 0 69.1 69.1 0.0
2004-Aug-18 Wed ### ### ### ### 30,878 0 75.6 75.6 0.0
2004-Aug-17 Tue ### ### ### ### 103,422 0 ### ### 0.0
2004-Aug-16 Mon ### ### 12.26 ### ### ### 0.0
2004-Aug-13 Fri 12.26 12.26 12.26 12.26 73.2 73.2 0.9
2004-Aug-12 Thu 12.25 12.29 12.25 12.26 74.0 74.0 0.9
2004-Aug-11 Wed 12.2 12.24 ### ### ### ### 0.0
2004-Aug-10 Tue 12.26 12.26 ### ### 106,680 653,948 27.9 27.9 0.0
2004-Aug-09 Mon 12.21 12.21 12.2 12.2 ### ### ###
2004-Aug-06 Fri ### ### 12.25 12.25 3,555 21,774 30.8 30.8 0.9
2004-Aug-05 Thu ### ### ### ### 0 0.0
2004-Aug-04 Wed 12.41 12.5 ### ### 30.0 30.0 0.0
2004-Aug-03 Tue 12.4 12.4 ### 12.4 ### ### 0.9
2004-Aug-02 Mon ### ### ### ### 4,957 0 ### ### 0.0
2004-Jul-30 Fri ### 12.24 ### 12.24 4,128 ### ### ### 0.9
2004-Jul-29 Thu ### ### ### ### 9,652 0 ### ### 0.0
2004-Jul-28 Wed ### ### ### ### 220,658 0 72.1 72.1 0.0
2004-Jul-27 Tue 11.85 ### 11.85 11.87 ### ### 0.8
2004-Jul-26 Mon 11.8 11.8 11.8 11.8 4,243 ### 74.4 74.4 0.8
2004-Jul-23 Fri 11.8 11.81 11.8 11.8 ### ### 0.8
2004-Jul-22 Thu 11.8 11.8 11.75 11.75 ### ### ###
2004-Jul-21 Wed ### ### 11.8 ### 143,045 ### 27.2 27.2 0.0
2004-Jul-20 Tue 11.5 11.7 11.5 ### 93,172 ### 88.2 88.2 0.0
2004-Jul-19 Mon 11.7 11.75 11.7 11.75 72.3 72.3 ###
2004-Jul-16 Fri 11.75 11.75 11.74 11.75 7,579 ### ### ### ###
2004-Jul-15 Thu 11.75 11.75 11.75 11.75 30,471 ### 73.4 73.4 ###
2004-Jul-14 Wed 11.85 11.85 11.85 11.85 21,245 251,753 ### ### ###
2004-Jul-13 Tue 11.85 11.85 11.85 11.85 73.6 73.6 ###
2004-Jul-12 Mon ### ### ### ### 75.2 75.2 0.0
2004-Jul-09 Fri ### ### ### ### ### ### 0.0
2004-Jul-08 Thu ### ### ### ### ### ### 0.0
2004-Jul-07 Wed ### ### ### ### 65.2 65.2 0.0
2004-Jul-06 Tue ### ### ### ### ### ### 0.0
2004-Jul-05 Mon 11.81 ### 11.81 ### ### ### 0.0
2004-Jul-02 Fri 11.84 11.85 11.8 11.8 60,546 715,956 ### ### 0.8
2004-Jul-01 Thu ### ### ### ### 3,919,471 0 22.3 22.3 0.0
2004-Jun-30 Wed ### ### ### ### 23,027 0 70.6 70.6 0.0
2004-Jun-29 Tue ### ### ### ### 215,428 0 70.2 70.2 0.0
2004-Jun-28 Mon 11.84 11.85 11.84 11.85 ### ### ###
2004-Jun-25 Fri 11.8 11.85 11.8 11.8 10,641 125,829 ### ### 0.8
2004-Jun-24 Thu 11.85 11.85 11.85 11.85 ### ### ###
2004-Jun-23 Wed ### ### ### ### 335,145 0 28.9 28.9 0.0
2004-Jun-22 Tue ### ### 11.85 11.85 6,074 35,988 ### ### ###
2004-Jun-21 Mon 11.85 ### 11.85 ### ### ### 0.0
2004-Jun-18 Fri ### ### ### ### ### ### 0.0
2004-Jun-17 Thu 11.87 ### 11.87 ### 416,750 ### 78.5 78.5 0.0
2004-Jun-16 Wed ### ### 11.81 11.81 24.6 24.6 ###
2004-Jun-15 Tue 11.73 11.85 11.73 11.8 35,188 ### ### ### 0.8
2004-Jun-14 Mon 11.7 11.7 ### ### 17,725 ### 31.1 31.1 0.0
2004-Jun-11 Fri 11.7 11.7 ### ### 17,725 ### ### ### 0.0
2004-Jun-10 Thu 11.7 11.7 ### 11.7 ### ### 0.8
2004-Jun-09 Wed 11.5 11.5 11.5 11.5 ### ### ###
2004-Jun-08 Tue 11.45 11.5 11.45 11.5 76.4 76.4 ###
2004-Jun-07 Mon 11.7 11.7 11.7 11.7 0 0.8
2004-Jun-04 Fri 11.7 11.75 11.7 11.7 22,277 ### 72.3 72.3 0.8
2004-Jun-03 Thu ### 11.8 ### 11.8 18,583 ### 83.0 83.0 0.8
2004-Jun-02 Wed 11.5 ### 11.5 11.59 11,954 ### ### ### 0.8
2004-Jun-01 Tue 11.49 11.5 11.45 11.5 74.0 74.0 ###
2004-May-31 Mon 11.2 11.2 11.2 11.2 ### ### 0.8
2004-May-28 Fri ### ### ### ### 454 0 22.9 22.9 0.0
2004-May-27 Thu ### ### ### ### 833,685 0 ### ### 0.0
2004-May-26 Wed ### ### ### ### ### ### 0.0
2004-May-25 Tue ### ### ### ### 31.5 31.5 0.0
2004-May-24 Mon ### ### ### ### ### ### 0.0
2004-May-21 Fri ### ### ### ### ### ### 0.0
2004-May-20 Thu ### ### ### ### 265,747 0 75.6 75.6 0.0
2004-May-19 Wed 10.75 ### 10.75 10.85 ### ### 0.8
2004-May-18 Tue ### ### ### ### 34.8 34.8 0.0
2004-May-17 Mon 10.74 10.75 10.55 10.55 ### ### ###
2004-May-14 Fri ### ### ### ### 0 0.0
2004-May-13 Thu 10.7 10.7 ### ### 34.9 34.9 0.0
2004-May-12 Wed 10.75 10.79 10.75 10.78 43,976 473,621 70.6 70.6 0.8
2004-May-11 Tue 10.5 10.75 10.5 10.74 51,371 ### 90.2 90.2 0.8
2004-May-10 Mon 10.85 10.85 10.7 10.75 89,950 ### ### ### 0.8
2004-May-07 Fri ### ### ### ### 6,042 0 ### ### 0.0
2004-May-06 Thu ### ### ### ### 26,845 0 33.9 33.9 0.0
2004-May-05 Wed 11.22 11.22 ### ### 22.0 22.0 0.0
2004-May-04 Tue ### 11.25 ### 11.25 ### ### ###
2004-May-03 Mon 11.28 11.28 ### ### 10,525 ### 25.3 25.3 0.0
2004-Apr-30 Fri 11.25 ### 11.23 11.23 31.6 31.6 0.8
2004-Apr-29 Thu ### ### ### ### ### ### 0.0
2004-Apr-28 Wed 11.25 ### 11.25 ### ### ### 0.0
2004-Apr-27 Tue 11.2 11.22 ### 11.22 ### ### ###
2004-Apr-26 Mon 10.84 10.84 10.84 10.84 231,676 ### ### ### 0.8
2004-Apr-23 Fri 10.75 10.85 10.75 10.84 72.9 72.9 0.8
2004-Apr-22 Thu ### ### ### ### ### ### 0.0
2004-Apr-21 Wed ### ### ### ### ### ### 0.0
2004-Apr-20 Tue ### 10.7 ### 10.7 54,077 ### 75.2 75.2 0.8
2004-Apr-19 Mon ### 10.71 ### 10.7 ### ### 0.8
2004-Apr-16 Fri 10.7 10.75 10.7 10.75 74.4 74.4 0.8
2004-Apr-15 Thu 10.56 10.74 10.56 ### 79.3 79.3 0.0
2004-Apr-14 Wed 10.59 10.59 10.59 10.59 21,375 ### 73.6 73.6 ###
2004-Apr-13 Tue 10.56 10.59 10.52 10.59 76.9 76.9 ###
2004-Apr-08 Thu 10.5 10.51 10.5 10.51 71.4 71.4 ###
2004-Apr-07 Wed 10.45 10.5 10.45 10.48 ### ### 0.7
2004-Apr-06 Tue 10.5 10.51 10.5 10.5 65,183 684,747 ### ### 0.8
2004-Apr-05 Mon 10.5 10.52 10.5 10.5 ### ### 0.8
2004-Apr-02 Fri 10.5 10.54 10.4 10.54 71.7 71.7 0.8
2004-Apr-01 Thu 10.51 10.52 10.5 10.5 27.3 27.3 0.8
2004-Mar-31 Wed ### 10.45 ### 10.42 133,170 ### ### ### 0.7
2004-Mar-30 Tue 10.24 10.28 10.24 10.28 ### ### 0.7
2004-Mar-29 Mon 10.21 10.25 10.21 10.23 75.2 75.2 ###
2004-Mar-26 Fri 10.21 10.25 10.21 10.21 43,680 446,846 66.8 66.8 ###
2004-Mar-25 Thu ### 10.21 ### 10.21 ### ### ###
2004-Mar-24 Wed ### 10.2 ### ### 3,787 ### ### ### 0.0
2004-Mar-23 Tue ### ### 10.25 10.25 17,320 ### ### ### 0.7
2004-Mar-22 Mon ### ### ### ### 40.4 40.4 0.0
2004-Mar-19 Fri 10.25 ### 10.25 ### 216,920 ### 71.7 71.7 0.0
2004-Mar-18 Thu ### 10.2 ### 10.2 136,682 697,078 ### ### 0.7
2004-Mar-17 Wed ### 10.2 ### ### ### ### 0.0
2004-Mar-16 Tue 10.2 10.2 ### ### 14,675 74,842 ### ### 0.0
2004-Mar-15 Mon ### ### ### ### ### ### 0.0
2004-Mar-12 Fri 10.2 10.2 10.2 10.2 102,071 1,041,124 70.5 70.5 0.7
2004-Mar-11 Thu ### 10.2 ### 10.2 ### ### 0.7
2004-Mar-10 Wed 10.25 10.25 10.25 10.25 ### ### 0.7
2004-Mar-09 Tue ### ### 10.25 10.25 39,125 ### ### ### 0.7
2004-Mar-08 Mon ### ### 10.25 ### ### ### 0.0
2004-Mar-05 Fri 2.81 2.81 2.81 2.81 69.1 69.1 ###
2004-Mar-04 Thu ### ### ### ### 295,854 0 ### ### 0.0
2004-Mar-03 Wed ### 10.4 ### ### 37,289 ### ### ### 0.0
2004-Mar-02 Tue 10.4 10.42 ### ### ### ### 0.0
2004-Mar-01 Mon 10.4 10.4 ### ### ### ### 0.0
2004-Feb-27 Fri 10.4 10.42 ### 10.42 68.2 68.2 0.7
2004-Feb-26 Thu ### 10.42 ### 10.42 69,828 ### ### ### 0.7
2004-Feb-25 Wed 10.4 10.4 ### ### ### ### 0.0
2004-Feb-24 Tue 10.4 10.4 ### 10.4 71.2 71.2 0.7
2004-Feb-23 Mon 10.5 10.55 10.4 10.46 34.7 34.7 0.7
2004-Feb-20 Fri 10.7 10.7 10.7 10.7 750 8,024 ### ### 0.8
2004-Feb-19 Thu 10.8 10.8 10.75 10.8 1,558 16,787 ### ### ###
2004-Feb-18 Wed 10.8 10.8 10.8 10.8 66.0 66.0 ###
2004-Feb-17 Tue ### ### ### ### ### ### 0.0
2004-Feb-16 Mon ### ### ### ### ### ### 0.0
2004-Feb-13 Fri ### ### ### ### ### ### 0.0
2004-Feb-12 Thu ### ### ### ### 23,528 0 64.3 64.3 0.0
2004-Feb-11 Wed ### ### ### ### 1,528 0 ### ### 0.0
2004-Feb-10 Tue ### ### ### ### ### ### 0.0
2004-Feb-09 Mon ### ### ### ### 74.2 74.2 0.0
2004-Feb-06 Fri ### ### ### ### 12,629 0 66.1 66.1 0.0
2004-Feb-05 Thu ### ### ### ### 61,952 0 78.9 78.9 0.0
2004-Feb-04 Wed ### ### ### ### 73.1 73.1 0.0
2004-Feb-03 Tue 10.85 ### 10.85 ### ### ### 0.0
2004-Feb-02 Mon 10.75 ### 10.75 10.85 ### ### 0.8
2004-Jan-30 Fri ### 10.75 ### 10.75 ### ### 0.8
2004-Jan-29 Thu 10.5 ### 10.5 ### 162,580 853,545 79.1 79.1 0.0
2004-Jan-28 Wed 10.5 10.5 10.5 10.5 74.8 74.8 0.8
2004-Jan-27 Tue 10.55 10.55 10.5 10.5 ### ### 0.8
2004-Jan-23 Fri 10.7 10.7 10.7 10.7 64.1 64.1 0.8
2004-Jan-21 Wed ### ### ### ### 70.2 70.2 0.0
2004-Jan-20 Tue 10.88 ### 10.88 ### 68.4 68.4 0.0
2004-Jan-19 Mon 10.75 10.75 10.7 10.7 ### ### 0.8
2004-Jan-16 Fri 10.2 ### 10.2 ### 94.2 94.2 0.0
2004-Jan-15 Thu 10.7 10.7 10.2 10.2 10,047 ### 4.1 4.1 0.7
2004-Jan-14 Wed 10.75 10.75 10.75 10.75 72.1 72.1 0.8
2004-Jan-13 Tue 10.75 10.75 10.75 10.75 ### ### 0.8
2004-Jan-12 Mon ### ### ### ### 69.5 69.5 0.0
2004-Jan-09 Fri ### ### ### ### ### ### 0.0
2004-Jan-08 Thu ### ### ### ### 11,676 0 ### ### 0.0
2004-Jan-07 Wed ### ### ### ### 75.5 75.5 0.0
2004-Jan-06 Tue ### ### ### ### ### ### 0.0
2004-Jan-05 Mon ### ### ### ### 1,046 0 75.4 75.4 0.0
2003-Dec-31 Wed ### ### ### ### ### ### 0.0
2003-Dec-30 Tue ### ### ### ### 26,450 0 24.1 24.1 0.0
2003-Dec-29 Mon 10.8 10.8 10.8 10.8 0 ###
2003-Dec-24 Wed 10.8 10.8 10.8 10.8 0 ###
2003-Dec-23 Tue 10.81 10.81 10.8 10.8 30.4 30.4 ###
2003-Dec-22 Mon 10.8 10.8 10.8 10.8 ### ### ###
2003-Dec-19 Fri 10.8 10.8 ### ### 5,428 ### ### ### 0.0
2003-Dec-18 Thu 10.8 10.8 10.8 10.8 78.4 78.4 ###
2003-Dec-17 Wed ### ### ### ### 21,020 0 78.0 78.0 0.0
2003-Dec-16 Tue 10.8 10.8 10.7 10.8 7,340 ### 72.7 72.7 ###
2003-Dec-15 Mon 10.46 10.8 10.46 10.8 11,645 123,786 91.1 91.1 ###
2003-Dec-12 Fri 10.45 10.5 10.45 10.5 3,750 39,281 ### ### 0.8
2003-Dec-11 Thu 10.4 10.45 10.4 10.45 35,373 ### ### ### ###
2003-Dec-10 Wed ### ### ### ### 19,225 0 75.6 75.6 0.0
2003-Dec-09 Tue ### ### ### ### ### ### 0.0
2003-Dec-08 Mon 10.4 10.4 10.4 10.4 ### ### 0.7
2003-Dec-05 Fri 10.45 10.5 10.45 10.45 70.4 70.4 ###
2003-Dec-04 Thu 10.48 10.49 10.4 10.4 ### ### 0.7
2003-Dec-03 Wed 10.49 10.49 10.49 10.49 ### ### ###
2003-Dec-02 Tue 10.5 10.5 10.49 10.49 33.6 33.6 ###
2003-Dec-01 Mon 10.4 10.5 10.4 10.5 ### ### 0.8
2003-Nov-28 Fri 10.4 10.4 10.4 10.4 ### ### 0.7
2003-Nov-27 Thu 10.42 10.42 10.42 10.42 0 0.7
2003-Nov-26 Wed 10.42 10.42 10.42 10.42 0 0.7
2003-Nov-25 Tue ### 10.42 ### 10.42 74.2 74.2 0.7
2003-Nov-24 Mon 10.4 10.4 10.4 10.4 0 0.7
2003-Nov-21 Fri 10.48 10.48 10.4 10.4 34.1 34.1 0.7
2003-Nov-20 Thu ### ### 10.42 10.42 41,778 ### 19.9 19.9 0.7
2003-Nov-19 Wed ### 10.5 ### 10.43 72.9 72.9 0.7
2003-Nov-18 Tue ### ### 10.21 10.25 51,654 ### ### ### 0.7
2003-Nov-17 Mon 10.4 10.4 10.4 10.4 80.8 80.8 0.7
2003-Nov-14 Fri ### ### ### ### 2,745 0 ### ### 0.0
2003-Nov-13 Thu 10.54 10.54 ### ### 15.5 15.5 0.0
2003-Nov-12 Wed ### ### 10.5 10.52 28.4 28.4 ###
2003-Nov-11 Tue ### ### ### ### ### ### 0.0
2003-Nov-10 Mon ### ### ### ### 73.8 73.8 0.0
2003-Nov-07 Fri 10.54 ### 10.54 10.56 26,979 142,179 72.2 72.2 0.8
2003-Nov-06 Thu 10.56 ### 10.56 10.57 9,656 50,983 73.2 73.2 0.8
2003-Nov-05 Wed 10.45 10.5 ### ### ### ### 0.0
2003-Nov-04 Tue 10.48 10.48 10.48 10.48 325 ### 75.7 75.7 0.7
2003-Nov-03 Mon 10.4 10.4 ### ### ### ### 0.0
2003-Oct-31 Fri ### ### ### ### 71.1 71.1 0.0
2003-Oct-30 Thu 10.41 10.41 ### ### 3,870 20,143 25.0 25.0 0.0
2003-Oct-29 Wed ### 10.48 ### 10.41 ### ### ###
2003-Oct-28 Tue ### 10.2 ### ### 78.6 78.6 0.0
2003-Oct-27 Mon 10.2 10.23 10.2 10.2 ### ### 0.7
2003-Oct-24 Fri ### ### 10.48 10.48 29.1 29.1 0.7
2003-Oct-23 Thu 10.55 ### 10.55 ### ### ### 0.0
2003-Oct-22 Wed 10.7 10.7 10.55 10.55 350 ### 25.0 25.0 ###
2003-Oct-21 Tue 10.7 10.7 10.7 10.7 ### ### 0.8
2003-Oct-20 Mon 10.83 10.83 10.83 10.83 12,154 131,627 69.8 69.8 ###
2003-Oct-17 Fri 10.8 10.82 10.8 10.82 13,878 150,021 ### ### 0.8
2003-Oct-16 Thu ### ### 10.8 10.8 ### ### ###
2003-Oct-15 Wed ### ### ### ### 35.6 35.6 0.0
2003-Oct-14 Tue ### ### ### ### 781 0 ### ### 0.0
2003-Oct-13 Mon 10.82 ### 10.82 ### 72.0 72.0 0.0
2003-Oct-10 Fri 10.8 10.8 10.75 10.8 65.1 65.1 ###
2003-Oct-09 Thu ### ### ### ### 22.2 22.2 0.0
2003-Oct-08 Wed 11.2 11.2 ### ### 26.8 26.8 0.0
2003-Oct-07 Tue ### ### 11.2 11.2 26.1 26.1 0.8
2003-Oct-06 Mon 11.4 11.4 ### ### 29.7 29.7 0.0
2003-Oct-03 Fri ### ### ### ### 14,682 0 66.5 66.5 0.0
2003-Oct-02 Thu ### 11.25 ### 11.22 30,843 ### ### ### ###
2003-Oct-01 Wed ### ### ### ### 140,877 0 23.6 23.6 0.0
2003-Sep-30 Tue ### ### ### ### 74.8 74.8 0.0
2003-Sep-29 Mon ### ### ### ### 70.9 70.9 0.0
2003-Sep-26 Fri ### ### ### ### 0 0.0
2003-Sep-25 Thu ### ### ### ### ### ### 0.0
2003-Sep-24 Wed ### ### ### ### 444 0 64.9 64.9 0.0
2003-Sep-23 Tue ### ### ### ### 5,925 0 74.3 74.3 0.0
2003-Sep-22 Mon ### ### ### ### ### ### 0.0
2003-Sep-19 Fri ### ### ### ### 64.3 64.3 0.0
2003-Sep-18 Thu ### ### ### ### ### ### 0.0
2003-Sep-17 Wed ### ### ### ### 29.8 29.8 0.0
2003-Sep-16 Tue ### ### ### ### 5,454 0 ### ### 0.0
2003-Sep-15 Mon 10.8 ### 10.8 ### 685 ### ### ### 0.0
2003-Sep-12 Fri ### ### ### ### ### ### 0.0
2003-Sep-11 Thu ### ### ### ### 2,222 0 ### ### 0.0
2003-Sep-10 Wed 10.76 10.8 10.76 10.8 1,072 11,556 ### ### ###
2003-Sep-09 Tue 10.75 10.8 10.75 10.8 72.6 72.6 ###
2003-Sep-08 Mon ### ### 10.75 10.75 288 1,548 ### ### 0.8
2003-Sep-05 Fri ### ### ### ### ### ### 0.0
2003-Sep-04 Thu 10.7 10.7 ### ### 4,070 21,774 22.1 22.1 0.0
2003-Sep-03 Wed 10.71 10.71 10.7 10.7 33.9 33.9 0.8
2003-Sep-02 Tue ### ### ### ### ### ### 0.0
2003-Sep-01 Mon ### 11.25 ### ### 68.6 68.6 0.0
2003-Aug-29 Fri ### ### ### ### 68.6 68.6 0.0
2003-Aug-28 Thu 10.75 ### 10.75 ### ### ### 0.0
2003-Aug-27 Wed ### 11.2 ### ### 81.6 81.6 0.0
2003-Aug-26 Tue 10.75 ### 10.75 ### 8,020 ### 84.9 84.9 0.0
2003-Aug-25 Mon 10.85 10.85 10.85 10.85 6,650 72,152 67.8 67.8 0.8
2003-Aug-22 Fri 10.71 10.71 10.71 10.71 1,040 ### 69.1 69.1 ###
2003-Aug-21 Thu ### 10.82 ### 10.82 82.0 82.0 0.8
2003-Aug-20 Wed ### ### ### ### 32.5 32.5 0.0
2003-Aug-19 Tue ### ### ### ### 8,750 0 70.4 70.4 0.0
2003-Aug-18 Mon ### ### ### ### 70.8 70.8 0.0
2003-Aug-15 Fri ### ### ### ### 70.0 70.0 0.0
2003-Aug-14 Thu ### ### ### ### ### ### 0.0
2003-Aug-13 Wed 10.8 ### 10.8 ### 14,375 77,625 ### ### 0.0
2003-Aug-12 Tue 10.71 10.71 10.7 10.71 25,655 ### 72.1 72.1 ###
2003-Aug-11 Mon 10.8 10.8 10.75 10.75 ### ### 0.8
2003-Aug-08 Fri 10.74 10.74 10.7 10.7 26.5 26.5 0.8
2003-Aug-07 Thu ### 10.74 ### 10.74 88.6 88.6 0.8
2003-Aug-06 Wed ### 10.4 ### 10.4 586,046 ### 71.3 71.3 0.7
2003-Aug-05 Tue 10.4 10.4 ### ### 28.6 28.6 0.0
2003-Aug-04 Mon ### ### ### ### 69.6 69.6 0.0
2003-Aug-01 Fri ### ### ### ### 1,155 0 65.4 65.4 0.0
2003-Jul-31 Thu 10.25 10.25 10.22 10.22 ### ### 0.7
2003-Jul-30 Wed 10.41 10.41 ### ### 26.4 26.4 0.0
2003-Jul-29 Tue 10.5 10.5 10.5 10.5 357,651 ### 68.9 68.9 0.8
2003-Jul-28 Mon 10.55 10.55 10.55 10.55 ### ### ###
2003-Jul-25 Fri ### ### ### ### ### ### 0.0
2003-Jul-24 Thu ### ### ### ### 67,159 0 69.0 69.0 0.0
2003-Jul-23 Wed 10.25 10.25 10.25 10.25 67.8 67.8 0.7
2003-Jul-22 Tue ### ### ### ### 76.3 76.3 0.0
2003-Jul-21 Mon ### ### ### ### 270,340 0 ### ### 0.0
2003-Jul-18 Fri ### ### ### ### 200,040 0 ### ### 0.0
2003-Jul-17 Thu ### ### ### ### 111,289 0 73.6 73.6 0.0
2003-Jul-16 Wed 10.2 ### ### ### 8,680 0 ### ### 0.0
2003-Jul-15 Tue 10.4 10.4 10.2 10.2 ### ### 0.7
2003-Jul-14 Mon ### 10.4 ### 10.4 4,356 22,651 ### ### 0.7
2003-Jul-11 Fri 10.25 10.25 10.2 10.2 ### ### 0.7
2003-Jul-10 Thu 10.23 10.23 10.2 10.23 68.8 68.8 ###
2003-Jul-09 Wed 10.22 10.22 10.22 10.22 ### ### 0.7
2003-Jul-08 Tue ### ### 10.22 10.22 ### ### 0.7
2003-Jul-07 Mon 10.51 10.51 10.25 ### 5,154 ### 16.7 16.7 0.0
2003-Jul-04 Fri ### ### 10.5 10.55 23,542 ### ### ### ###
2003-Jul-03 Thu 10.7 10.7 ### ### 3,273 ### 22.5 22.5 0.0
2003-Jul-02 Wed 10.7 10.75 10.7 10.7 ### ### 0.8
2003-Jul-01 Tue ### 10.7 ### ### 36,882 ### ### ### 0.0
2003-Jun-30 Mon 10.55 10.85 10.5 10.85 ### ### 0.8
2003-Jun-27 Fri 10.5 10.5 10.4 10.5 ### ### 0.8
2003-Jun-25 Wed 10.2 ### 10.2 ### ### ### 0.0
2003-Jun-24 Tue ### ### ### ### 53,448 0 35.4 35.4 0.0
2003-Jun-23 Mon ### 10.2 ### ### 14,254 ### 76.5 76.5 0.0
2003-Jun-20 Fri ### ### ### ### 76.9 76.9 0.0
2003-Jun-19 Thu ### ### ### ### 16,823 0 ### ### 0.0
2003-Jun-18 Wed ### ### ### ### 49,926 0 ### ### 0.0
2003-Jun-17 Tue ### ### ### ### 80.1 80.1 0.0
2003-Jun-16 Mon 9.76 9.8 9.7 9.75 49,049 478,227 ### ### ###
2003-Jun-13 Fri 9.8 9.85 9.75 9.8 ### ### 0.7
2003-Jun-12 Thu 9.75 9.75 9.75 9.75 ### ### ###
2003-Jun-11 Wed ### 9.7 ### 9.7 ### ### 0.7
2003-Jun-10 Tue 9.75 9.75 9.7 9.7 30.6 30.6 0.7
2003-Jun-06 Fri 9.7 9.8 9.7 9.8 ### ### 0.7
2003-Jun-05 Thu ### ### ### ### 125,040 0 ### ### 0.0
2003-Jun-04 Wed ### ### 9.8 ### 74.2 74.2 0.0
2003-Jun-03 Tue 9.85 ### 9.76 ### 107,172 ### 79.2 79.2 0.0
2003-Jun-02 Mon 9.75 ### 9.75 ### 12,622 ### 84.3 84.3 0.0
2003-May-30 Fri 9.8 9.8 9.8 9.8 70.8 70.8 0.7
2003-May-29 Thu ### 9.8 ### 9.8 482,728 ### ### ### 0.7
2003-May-28 Wed ### ### ### ### ### ### 0.0
2003-May-27 Tue 9.5 ### 9.5 9.5 75.4 75.4 0.7
2003-May-26 Mon 9.47 9.5 9.47 9.5 72.9 72.9 0.7
2003-May-23 Fri 9.47 9.47 9.47 9.47 0 ###
2003-May-22 Thu 9.47 9.47 9.47 9.47 0 ###
2003-May-21 Wed 9.5 9.5 9.47 9.47 2,250 21,341 28.6 28.6 ###
2003-May-20 Tue ### ### ### ### 0 0.0
2003-May-19 Mon ### ### ### ### ### ### 0.0
2003-May-16 Fri ### 9.75 ### 9.75 ### ### ###
2003-May-15 Thu ### ### ### ### ### ### 0.0
2003-May-14 Wed ### ### 9.47 9.53 ### ### ###
2003-May-13 Tue 9.7 9.7 ### ### 35,225 170,841 22.7 22.7 0.0
2003-May-12 Mon ### 9.7 ### 9.7 ### ### 0.7
2003-May-09 Fri ### ### ### ### ### ### 0.0
2003-May-08 Thu 9.75 9.75 9.75 9.75 0 ###
2003-May-07 Wed 9.75 9.75 9.7 9.75 70.6 70.6 ###
2003-May-06 Tue 9.7 9.75 9.7 9.7 65,486 636,851 ### ### 0.7
2003-May-05 Mon ### ### ### ### 71.2 71.2 0.0
2003-May-02 Fri ### 9.7 ### 9.7 202,885 ### 79.8 79.8 0.7
2003-May-01 Thu ### ### ### ### ### ### 0.0
2003-Apr-30 Wed ### ### 9.59 ### 313,677 1,504,081 ### ### 0.0
2003-Apr-29 Tue 9.52 9.52 9.52 9.52 72.4 72.4 ###
2003-Apr-28 Mon 9.45 9.55 9.45 9.55 98,856 ### ### ### 0.7
2003-Apr-24 Thu 9.58 9.58 9.45 9.45 6,656 ### 20.6 20.6 0.7
2003-Apr-23 Wed 9.52 ### 9.52 ### 80.5 80.5 0.0
2003-Apr-22 Tue ### 9.5 ### 9.45 3,041 14,444 79.0 79.0 0.7
2003-Apr-17 Thu 9.5 9.55 9.5 9.55 ### ### 0.7
2003-Apr-16 Wed 9.45 9.45 9.45 9.45 ### ### 0.7
2003-Apr-15 Tue 9.44 9.45 9.44 9.45 94,950 ### 74.6 74.6 0.7
2003-Apr-14 Mon ### 9.4 ### 9.4 83.7 83.7 ###
2003-Apr-11 Fri ### 9.4 ### ### 105,841 497,452 72.1 72.1 0.0
2003-Apr-10 Thu 9 ### 9 ### 2,976 ### 80.5 80.5 0.0
2003-Apr-09 Wed 9 9 9 9 250 2,250 ### ### 0.6
2003-Apr-08 Tue ### ### ### ### 6,040 0 ### ### 0.0
2003-Apr-07 Mon 8.86 8.86 8.86 8.86 64.3 64.3 0.6
2003-Apr-04 Fri 8.75 8.86 8.75 8.86 19,679 173,273 75.1 75.1 0.6
2003-Apr-03 Thu 8.55 8.71 8.55 8.71 233,122 2,011,842 85.5 85.5 0.6
2003-Apr-02 Wed 8.5 8.5 8.4 8.4 ### ### ###
2003-Apr-01 Tue 8.5 8.5 8.5 8.5 ### ### 0.6
2003-Mar-31 Mon 8.4 8.5 8.4 8.5 2,088 17,643 81.5 81.5 0.6
2003-Mar-28 Fri 8.58 8.58 8.58 8.58 8,348 71,625 70.9 70.9 0.6
2003-Mar-27 Thu 8.5 8.5 8.4 8.4 5,928 ### ### ### ###
2003-Mar-26 Wed 8.5 8.5 8.5 8.5 ### ### 0.6
2003-Mar-25 Tue ### 8.7 ### 8.7 73.1 73.1 ###
2003-Mar-24 Mon 8.7 8.7 8.7 8.7 79.4 79.4 ###
2003-Mar-21 Fri ### ### ### ### 0 0.0
2003-Mar-20 Thu ### ### ### ### ### ### 0.0
2003-Mar-19 Wed ### ### ### ### 69.3 69.3 0.0
2003-Mar-18 Tue 8.5 8.5 8.5 8.5 62.8 62.8 0.6
2003-Mar-17 Mon 8.4 8.4 8.4 8.4 77.8 77.8 ###
2003-Mar-14 Fri 8.5 8.5 8.5 8.5 69.1 69.1 0.6
2003-Mar-13 Thu 8.4 8.45 ### 8.45 263,084 1,111,529 81.5 81.5 ###
2003-Mar-12 Wed ### ### ### ### 1,988 0 ### ### 0.0
2003-Mar-11 Tue 8.48 8.48 8.4 8.47 ### ### ###
2003-Mar-10 Mon ### ### ### ### ### ### 0.0
2003-Mar-07 Fri 8.7 8.7 ### ### 37.5 37.5 0.0
2003-Mar-06 Thu 8.7 8.7 8.7 8.7 78.6 78.6 ###
2003-Mar-05 Wed 8.7 8.7 8.7 8.7 475 ### 78.7 78.7 ###
2003-Mar-04 Tue 8.82 8.82 8.75 8.75 36,555 ### 27.0 27.0 0.6
2003-Mar-03 Mon ### ### ### ### 74.9 74.9 0.0
2003-Feb-28 Fri ### 9 ### 9 78.9 78.9 0.6
2003-Feb-27 Thu 8.82 ### 8.82 ### 73,387 ### 85.0 85.0 0.0
2003-Feb-26 Wed 8.75 8.78 8.75 8.78 ### ### 0.6
2003-Feb-25 Tue 8.8 8.89 8.75 8.75 39.6 39.6 0.6
2003-Feb-24 Mon ### ### 9 9 ### ### 0.6
2003-Feb-21 Fri ### ### ### ### ### ### 0.0
2003-Feb-20 Thu ### ### ### ### 81.4 81.4 0.0
2003-Feb-19 Wed 9 9 9 9 1,959 ### 73.7 73.7 0.6
2003-Feb-18 Tue 9 ### 9 ### ### ### 0.0
2003-Feb-17 Mon 9.2 9.22 9.2 9.22 ### ### 0.7
2003-Feb-14 Fri 9.4 9.5 9.25 9.25 1,450 ### 16.7 16.7 ###
2003-Feb-13 Thu 9.4 9.4 9.4 9.4 0 ###
2003-Feb-12 Wed ### ### 9.4 9.4 66,950 ### 15.5 15.5 ###
2003-Feb-11 Tue ### ### ### ### 15,081 0 34.3 34.3 0.0
2003-Feb-10 Mon 9.5 9.77 9.5 ### 87.1 87.1 0.0
2003-Feb-07 Fri 9.45 9.45 9.4 9.4 2,976 28,048 26.6 26.6 ###
2003-Feb-06 Thu 9.5 ### 9.45 ### 87.4 87.4 0.0
2003-Feb-05 Wed 9.45 9.5 9.45 9.5 153,779 1,457,056 ### ### 0.7
2003-Feb-04 Tue 9.5 9.5 9.45 9.5 66,053 625,852 ### ### 0.7
2003-Feb-03 Mon ### 9.4 ### 9.4 86.0 86.0 ###
2003-Jan-31 Fri 9.2 ### 9.2 9.27 2,952 13,579 ### ### 0.7
2003-Jan-30 Thu ### ### ### ### 71.2 71.2 0.0
2003-Jan-29 Wed ### 9.4 ### ### 13,281 62,420 ### ### 0.0
2003-Jan-28 Tue ### ### ### ### ### ### 0.0
2003-Jan-24 Fri 9.2 9.27 9.2 9.27 15,976 ### ### ### 0.7
2003-Jan-23 Thu 9.21 9.21 9 9 12,683 115,478 ### ### 0.6
2003-Jan-22 Wed 9.25 9.25 9.22 9.25 ### ### ###
2003-Jan-21 Tue 9.22 9.26 9.22 9.26 4,320 ### ### ### ###
2003-Jan-20 Mon ### ### 9.25 9.25 48,654 225,024 24.3 24.3 ###
2003-Jan-17 Fri ### 9.25 ### 9.25 84.7 84.7 ###
2003-Jan-16 Thu 9 9.2 9 9.2 50,972 463,845 ### ### 0.7
2003-Jan-15 Wed ### 9 ### 9 80.0 80.0 0.6
2003-Jan-14 Tue 8.51 8.51 8.51 8.51 69.7 69.7 0.6
2003-Jan-13 Mon 8.51 8.51 8.51 8.51 2,028 17,258 ### ### 0.6
2003-Jan-10 Fri 8.58 ### 8.58 ### 222,752 ### ### ### 0.0
2003-Jan-09 Thu 8.54 8.54 8.54 8.54 752 6,422 69.6 69.6 ###
2003-Jan-08 Wed 8.54 8.54 8.5 8.54 198,989 1,695,386 73.1 73.1 ###
2003-Jan-07 Tue ### ### ### ### 0 0.0
2003-Jan-06 Mon ### ### ### ### ### ### 0.0
2003-Jan-03 Fri ### ### ### ### 0 0.0
2003-Jan-02 Thu ### ### ### ### 71 0 ### ### 0.0
2002-Dec-31 Tue 8.55 8.55 8.55 8.55 0 ###
2002-Dec-30 Mon 8.55 8.55 8.55 8.55 72.1 72.1 ###
2002-Dec-27 Fri ### ### ### ### 0 0.0
2002-Dec-24 Tue ### ### ### ### 0 0.0
2002-Dec-23 Mon ### ### ### ### 0 0.0
2002-Dec-20 Fri ### ### ### ### 423 0 ### ### 0.0
2002-Dec-19 Thu ### ### ### ### 67.3 67.3 0.0
2002-Dec-18 Wed 8.7 8.7 8.55 8.55 ### ### ###
2002-Dec-17 Tue ### ### 8.8 8.8 56,858 250,175 ### ### 0.6
2002-Dec-16 Mon 8.85 8.85 8.85 8.85 10,478 ### ### ### 0.6
2002-Dec-13 Fri ### ### ### ### 4,284 0 69.2 69.2 0.0
2002-Dec-12 Thu ### ### ### ### 72.4 72.4 0.0
2002-Dec-11 Wed ### ### ### ### 81.4 81.4 0.0
2002-Dec-10 Tue ### ### ### ### ### ### 0.0
2002-Dec-09 Mon ### ### ### ### 19,650 0 22.1 22.1 0.0
2002-Dec-06 Fri ### ### ### ### ### ### 0.0
2002-Dec-05 Thu 9 ### 9 ### 15,050 67,725 77.2 77.2 0.0
2002-Dec-04 Wed 9 9 9 9 79.7 79.7 0.6
2002-Dec-03 Tue ### ### ### ### 31.1 31.1 0.0
2002-Dec-02 Mon ### ### ### ### ### ### 0.0
2002-Nov-29 Fri ### ### ### ### 67.0 67.0 0.0
2002-Nov-28 Thu ### ### ### ### ### ### 0.0
2002-Nov-27 Wed 9 ### 9 ### ### ### 0.0
2002-Nov-26 Tue ### ### ### ### 85.0 85.0 0.0
2002-Nov-25 Mon ### ### ### ### 0 0.0
2002-Nov-22 Fri ### ### ### ### 5,220 0 27.4 27.4 0.0
2002-Nov-21 Thu ### ### 9.28 ### 71.2 71.2 0.0
2002-Nov-20 Wed ### ### ### ### ### ### 0.0
2002-Nov-19 Tue 9.4 9.4 ### ### 32.2 32.2 0.0
2002-Nov-18 Mon 9.4 9.4 9.4 9.4 ### ### ###
2002-Nov-15 Fri ### ### 9.45 9.55 ### ### 0.7
2002-Nov-14 Thu ### ### 9.5 9.5 ### ### 0.7
2002-Nov-13 Wed 9.4 ### 9.4 ### 87.6 87.6 0.0
2002-Nov-12 Tue 9.45 9.45 9.45 9.45 0 0.7
2002-Nov-11 Mon 9.55 9.55 9.45 9.45 ### ### 0.7
2002-Nov-08 Fri ### ### 9.4 9.55 56,149 ### ### ### 0.7
2002-Nov-07 Thu 9.8 9.8 9.8 9.8 0 0.7
2002-Nov-06 Wed 9.8 9.8 9.8 9.8 0 0.7
2002-Nov-05 Tue 9.83 9.83 9.8 9.8 24.9 24.9 0.7
2002-Nov-04 Mon 9.77 ### 9.77 ### 4,720 23,057 87.8 87.8 0.0
2002-Nov-01 Fri 9.82 9.85 9.7 9.7 24,370 ### ### ### 0.7
2002-Oct-31 Thu 9.83 9.85 9.75 9.82 26,270 257,446 30.0 30.0 ###
2002-Oct-30 Wed ### 9.85 ### 9.7 ### ### 0.7
2002-Oct-29 Tue 9.45 9.5 9.45 9.5 ### ### 0.7
2002-Oct-28 Mon ### 9.4 ### 9.4 81.4 81.4 ###
2002-Oct-25 Fri 9.25 9.4 9.25 9.4 ### ### ###
2002-Oct-24 Thu 9.49 9.55 ### ### 41,170 196,586 19.8 19.8 0.0
2002-Oct-23 Wed 9.4 9.49 9.4 9.45 71.7 71.7 0.7
2002-Oct-22 Tue 9.25 ### 9.25 ### 78.1 78.1 0.0
2002-Oct-21 Mon 9 9 9 9 79.1 79.1 0.6
2002-Oct-18 Fri 8.8 8.84 8.8 8.84 ### ### ###
2002-Oct-17 Thu 8.75 8.77 8.75 8.77 7,350 64,386 76.6 76.6 ###
2002-Oct-16 Wed ### 8.7 ### 8.7 ### ### ###
2002-Oct-15 Tue ### ### ### ### 25.5 25.5 0.0
2002-Oct-14 Mon ### ### ### ### 15,250 0 74.4 74.4 0.0
2002-Oct-11 Fri 8.52 ### 8.5 ### 58,776 ### ### ### 0.0
2002-Oct-10 Thu 8.4 8.5 8.4 8.5 79.3 79.3 0.6
2002-Oct-09 Wed 8.5 8.52 8.45 8.46 ### ### 0.6
2002-Oct-08 Tue 8.45 ### 8.45 8.5 ### ### 0.6
2002-Oct-07 Mon ### ### ### ### 10,750 0 41.5 41.5 0.0
2002-Oct-04 Fri 8.2 ### 8.2 ### 28,452 116,653 94.1 94.1 0.0
2002-Oct-03 Thu 8.52 8.52 8.52 8.52 0 0.6
2002-Oct-02 Wed 8.45 8.52 8.45 8.52 188,140 ### ### ### 0.6
2002-Oct-01 Tue 8.25 8.25 8.25 8.25 ### ### ###
2002-Sep-30 Mon ### ### 8.25 8.25 4,946 ### 26.2 26.2 ###
2002-Sep-27 Fri ### ### ### ### 69.5 69.5 0.0
2002-Sep-26 Thu ### ### ### ### 100,475 0 ### ### 0.0
2002-Sep-25 Wed 8.48 8.48 ### ### 99,876 423,474 ### ### 0.0
2002-Sep-24 Tue 8.4 8.5 8.4 8.5 ### ### 0.6
2002-Sep-23 Mon ### 8.51 ### 8.51 ### ### 0.6
2002-Sep-20 Fri 8.5 ### 8.5 8.53 75.6 75.6 ###
2002-Sep-19 Thu 8.5 8.53 8.5 8.53 82,840 705,382 80.1 80.1 ###
2002-Sep-18 Wed 8.5 8.53 8.5 8.5 74.9 74.9 0.6
2002-Sep-17 Tue 8.45 ### 8.45 ### 65,157 275,288 87.1 87.1 0.0
2002-Sep-16 Mon 8.45 8.45 8.45 8.45 ### ### ###
2002-Sep-13 Fri ### 8.4 ### 8.4 211,582 888,644 69.9 69.9 ###
2002-Sep-12 Thu 8.25 8.45 8.25 8.45 ### ### ###
2002-Sep-11 Wed 8.25 8.25 8.25 8.25 66.6 66.6 ###
2002-Sep-10 Tue 8.2 ### 8.2 8.25 ### ### ###
2002-Sep-09 Mon ### ### ### ### ### ### 0.0
2002-Sep-06 Fri ### ### ### ### ### ### 0.0
2002-Sep-05 Thu 8.24 8.24 ### ### ### ### 0.0
2002-Sep-04 Wed 8.2 8.2 ### ### 3,845 ### 25.8 25.8 0.0
2002-Sep-03 Tue 8.2 ### 8.2 ### ### ### 0.0
2002-Sep-02 Mon 8.2 8.2 8.2 8.2 0 0.6
2002-Aug-30 Fri ### 8.2 ### 8.2 19,454 ### ### ### 0.6
2002-Aug-29 Thu ### 8.2 ### ### ### ### 0.0
2002-Aug-28 Wed ### ### ### ### 10,050 0 ### ### 0.0
2002-Aug-27 Tue 8.21 8.21 8 ### ### ### 0.0
2002-Aug-26 Mon 8.26 8.4 8.26 ### 80.6 80.6 0.0
2002-Aug-23 Fri 8.2 8.26 8.2 8.2 72.1 72.1 0.6
2002-Aug-22 Thu 8 8.2 8 ### 24,781 200,726 83.9 83.9 0.0
2002-Aug-21 Wed ### ### ### 8 27.9 27.9 ###
2002-Aug-20 Tue ### ### ### ### 4,653 0 22.0 22.0 0.0
2002-Aug-19 Mon ### ### ### ### 13,247 0 24.5 24.5 0.0
2002-Aug-16 Fri ### ### ### ### 100,126 0 ### ### 0.0
2002-Aug-15 Thu ### ### ### ### ### ### 0.0
2002-Aug-14 Wed ### ### 7.8 7.8 4,456 17,378 ### ### 0.6
2002-Aug-13 Tue 8 8 ### ### 197,756 791,024 ### ### 0.0
2002-Aug-12 Mon ### ### ### ### 29,725 0 12.0 12.0 0.0
2002-Aug-09 Fri ### ### ### ### 409,255 0 76.4 76.4 0.0
2002-Aug-08 Thu 7.7 ### 7.7 ### 135,387 ### ### ### 0.0
2002-Aug-07 Wed 7.5 ### 7.5 ### 80.1 80.1 0.0
2002-Aug-06 Tue 7.5 ### 7.5 7.5 44,584 ### ### ### 0.5
2002-Aug-05 Mon 7.27 7.5 7.25 7.5 11,325 83,521 ### ### 0.5
2002-Aug-02 Fri ### 7.2 ### 7.2 15,474 ### ### ### 0.5
2002-Aug-01 Thu 7.2 7.2 7.2 7.2 75.0 75.0 0.5
2002-Jul-31 Wed ### ### ### ### ### ### 0.0
2002-Jul-30 Tue ### ### ### ### ### ### 0.0
2002-Jul-29 Mon ### ### ### ### 69.3 69.3 0.0
2002-Jul-26 Fri 7 7 ### ### 38.0 38.0 0.0
2002-Jul-25 Thu ### ### 7 7 7,680 26,880 ### ### 0.5
2002-Jul-24 Wed ### ### ### ### 40,578 0 ### ### 0.0
2002-Jul-23 Tue ### ### ### ### 29.7 29.7 0.0
2002-Jul-22 Mon 7.25 7.25 ### ### ### ### 0.0
2002-Jul-19 Fri 7.2 ### 7.2 7.25 10,770 38,772 ### ### 0.5
2002-Jul-18 Thu 7.25 ### 7.25 ### 5,884 21,329 ### ### 0.0
2002-Jul-17 Wed ### ### ### ### ### ### 0.0
2002-Jul-16 Tue ### ### ### ### 4,187 0 ### ### 0.0
2002-Jul-15 Mon ### ### ### ### 11,724 0 ### ### 0.0
2002-Jul-12 Fri ### ### ### 7 82.6 82.6 0.5
2002-Jul-11 Thu 7 7 6.89 6.89 19.4 19.4 0.5
2002-Jul-10 Wed ### ### ### ### ### ### 0.0
2002-Jul-09 Tue ### ### ### ### 85.3 85.3 0.0
2002-Jul-08 Mon ### ### 6.85 6.85 540 1,849 26.3 26.3 ###
2002-Jul-05 Fri 6.85 ### 6.85 ### 73.1 73.1 0.0
2002-Jul-04 Thu ### ### ### ### 72.6 72.6 0.0
2002-Jul-03 Wed 7 7 ### ### ### ### 0.0
2002-Jul-02 Tue ### ### ### 7 65,354 0 ### ### 0.5
2002-Jul-01 Mon 7.25 7.25 ### 7.25 10,850 ### 71.8 71.8 0.5
2002-Jun-28 Fri 7.22 ### ### 7.2 78,846 0 ### ### 0.5
2002-Jun-27 Thu 7 ### 7 ### 41,580 ### 79.5 79.5 0.0
2002-Jun-26 Wed ### ### ### ### ### ### 0.0
2002-Jun-25 Tue 7.25 7.25 ### ### ### ### 0.0
2002-Jun-24 Mon ### ### 7.29 7.29 ### ### ###
2002-Jun-21 Fri 7.4 7.4 ### ### ### ### 0.0
2002-Jun-20 Thu 7.57 7.57 7.5 7.5 21,857 ### 27.0 27.0 0.5
2002-Jun-19 Wed ### ### 7.55 ### 45,783 ### ### ### 0.0
2002-Jun-18 Tue 7.45 ### 7.45 ### 84,955 316,457 ### ### 0.0
2002-Jun-17 Mon 7.28 7.49 7.28 7.4 ### ### 0.5
2002-Jun-14 Fri 7.26 7.44 7.26 ### 33,724 247,871 85.9 85.9 0.0
2002-Jun-13 Thu 7.25 7.25 7 ### 40,122 ### ### ### 0.0
2002-Jun-12 Wed ### ### 7.25 7.25 13,659 ### ### ### 0.5
2002-Jun-11 Tue 7.49 7.49 ### ### 29.0 29.0 0.0
2002-Jun-07 Fri ### ### 7.4 7.5 534,720 ### 17.8 17.8 0.5
2002-Jun-06 Thu ### 7.7 ### 7.7 63,945 246,188 ### ### 0.6
2002-Jun-05 Wed 7.76 7.76 ### ### 18.4 18.4 0.0
2002-Jun-04 Tue 7.76 7.77 7.7 7.75 40.9 40.9 ###
2002-Jun-03 Mon ### 7.75 ### 7.75 ### ### ###
2002-May-31 Fri 7.59 7.8 7.59 ### 1,057,785 8,139,655 73.4 73.4 0.0
2002-May-30 Thu ### 7.4 ### 7.4 304,557 ### ### ### 0.5
2002-May-29 Wed 7.4 7.4 ### ### 100,670 372,479 26.9 26.9 0.0
2002-May-28 Tue ### 7.45 ### 7.4 143,989 536,359 77.3 77.3 0.5
2002-May-27 Mon ### ### 7.25 ### 27,545 99,850 ### ### 0.0
2002-May-24 Fri 7.4 7.4 ### 7.4 15,626 ### 65.4 65.4 0.5
2002-May-23 Thu ### ### ### ### 75.6 75.6 0.0
2002-May-22 Wed ### ### ### ### 69.2 69.2 0.0
2002-May-21 Tue ### ### ### ### 179,088 0 ### ### 0.0
2002-May-20 Mon 7.48 7.48 7.45 7.45 128,483 959,125 ### ### 0.5
2002-May-17 Fri 7.47 7.5 7.47 7.47 ### ### ###
2002-May-16 Thu 7.55 7.55 7.4 7.4 16.3 16.3 0.5
2002-May-15 Wed 7.56 ### 7.55 7.55 1,740 ### 31.4 31.4 ###
2002-May-14 Tue ### ### 7.56 7.56 184,143 ### 25.4 25.4 0.5
2002-May-13 Mon 7.57 ### 7.57 ### ### ### 0.0
2002-May-10 Fri 7.57 7.58 7.5 7.56 33.8 33.8 0.5
2002-May-09 Thu ### ### 7.53 7.53 ### ### 0.5
2002-May-08 Wed 7.57 ### 7.57 ### 22,573 ### ### ### 0.0
2002-May-07 Tue 7.52 7.54 7.52 7.52 34,575 260,349 ### ### 0.5
2002-May-06 Mon 7.56 ### 7.56 7.56 ### ### 0.5
2002-May-03 Fri ### ### 7.4 7.52 145,572 ### 20.0 20.0 0.5
2002-May-02 Thu 7.86 7.86 ### 7.8 31.9 31.9 0.6
2002-May-01 Wed 7.72 ### 7.72 ### 88.3 88.3 0.0
2002-Apr-30 Tue 7.8 7.8 ### ### 5,158 ### ### ### 0.0
2002-Apr-29 Mon 7.8 7.8 7.75 7.75 35.6 35.6 ###
2002-Apr-26 Fri 7.8 7.81 ### 7.81 45,482 ### ### ### 0.6
2002-Apr-24 Wed 7.8 ### 7.78 ### ### ### 0.0
2002-Apr-23 Tue 7.58 ### 7.58 ### ### ### 0.0
2002-Apr-22 Mon 7.44 ### 7.42 7.58 ### ### ###
2002-Apr-19 Fri 7.45 7.45 7.4 7.4 ### ### 0.5
2002-Apr-18 Thu ### 7.45 ### 7.45 78.6 78.6 0.5
2002-Apr-17 Wed 7.25 ### 7.25 ### ### ### 0.0
2002-Apr-16 Tue 7.28 7.5 ### 7.25 153,650 576,187 ### ### 0.5
2002-Apr-15 Mon ### ### 7.27 7.28 287,326 ### ### ### 0.5
2002-Apr-12 Fri ### ### ### ### 74.0 74.0 0.0
2002-Apr-11 Thu 7.25 ### ### 7.27 75.7 75.7 ###
2002-Apr-10 Wed ### ### ### ### 11.3 11.3 0.0
2002-Apr-09 Tue ### ### ### ### 25,678 0 ### ### 0.0
2002-Apr-08 Mon 8.2 ### ### ### 15,383 0 31.4 31.4 0.0
2002-Apr-05 Fri 8.2 ### 8.2 8.25 72.8 72.8 ###
2002-Apr-04 Thu ### ### ### ### ### ### 0.0
2002-Apr-03 Wed ### ### 8 ### ### ### 0.0
2002-Apr-02 Tue ### 8.2 ### 8.2 7,045 28,884 86.9 86.9 0.6
2002-Mar-28 Thu ### ### ### ### 153,624 0 13.8 13.8 0.0
2002-Mar-27 Wed 8.4 8.4 ### ### ### ### 0.0
2002-Mar-26 Tue 8.43 8.43 ### ### 36.3 36.3 0.0
2002-Mar-25 Mon 8.45 8.45 8.42 8.43 ### ### 0.6
2002-Mar-22 Fri 8.45 8.45 8.4 8.42 359,744 3,030,843 ### ### ###
2002-Mar-21 Thu 8.49 8.5 8.45 8.45 29.1 29.1 ###
2002-Mar-20 Wed 8.5 ### 8.4 8.4 ### ### ###
2002-Mar-19 Tue 8.49 8.51 8.48 8.49 71.9 71.9 ###
2002-Mar-18 Mon ### 8.45 8.26 8.45 ### ### ###
2002-Mar-15 Fri ### ### ### 8.26 82.4 82.4 0.6
2002-Mar-14 Thu ### ### ### ### 71.1 71.1 0.0
2002-Mar-13 Wed 7.85 ### ### 8.044 163,758 0 88.7 88.7 0.6
2002-Mar-12 Tue ### ### 7.85 ### 16,981 66,650 ### ### 0.0
2002-Mar-11 Mon ### 8.2 ### ### 44,245 ### ### ### 0.0
2002-Mar-08 Fri 8.21 8.23 ### ### 108,540 446,642 33.0 33.0 0.0
2002-Mar-07 Thu 8.2 ### ### ### 77.1 77.1 0.0
2002-Mar-06 Wed ### 8.25 ### ### 126,484 521,746 80.3 80.3 0.0
2002-Mar-05 Tue ### ### 8.4 8.46 25.0 25.0 0.6
2002-Mar-04 Mon 8.7 8.72 8.5 ### 27.5 27.5 0.0
2002-Mar-01 Fri 8.7 8.7 ### ### 101,741 442,573 ### ### 0.0
2002-Feb-28 Thu 8.845 8.845 8.7 8.75 189,740 ### ### ### 0.6
2002-Feb-27 Wed ### ### ### ### ### ### 0.0
2002-Feb-26 Tue ### ### ### ### 148,058 0 32.5 32.5 0.0
2002-Feb-25 Mon ### ### ### ### 57,982 0 85.8 85.8 0.0
2002-Feb-22 Fri 8.85 8.85 ### 8.8 31.5 31.5 0.6
2002-Feb-21 Thu 9 9 8.85 8.85 19.5 19.5 0.6
2002-Feb-20 Wed ### ### ### ### ### ### 0.0
2002-Feb-19 Tue ### 8.75 8.51 8.75 127,543 ### ### ### 0.6
2002-Feb-18 Mon ### ### ### ### 12.1 12.1 0.0
2002-Feb-15 Fri ### ### 8.4 ### 3,463,548 ### 95.9 95.9 0.0
2002-Feb-14 Thu 9.56 ### 9.25 ### 429,073 ### ### ### 0.0
2002-Feb-13 Wed 11.45 ### 11.45 11.51 74.8 74.8 0.8
2002-Feb-12 Tue 11.85 ### 11.45 11.5 55,380 317,050 ### ### ###
2002-Feb-11 Mon 11.528 11.8 11.528 ### 87,950 1,025,848 71.9 71.9 0.0
2002-Feb-08 Fri 10.85 11.45 10.45 ### 218,950 ### 90.4 90.4 0.0
2002-Feb-07 Thu ### ### 10.8 10.85 453,158 2,447,053 9.3 9.3 0.8
2002-Feb-06 Wed 11.41 11.41 11.25 11.25 ### ### ###
2002-Feb-05 Tue 11.742 11.742 ### 11.4 155,478 ### ### ### 0.8
2002-Feb-04 Mon ### ### 11.8 ### 102,340 ### 24.4 24.4 0.0
2002-Feb-01 Fri ### 12.2 ### ### 672,620 4,102,981 ### ### 0.0
2002-Jan-31 Thu 12.4 12.55 12.2 12.25 104,726 1,295,984 22.5 22.5 0.9
2002-Jan-30 Wed ### 12.23 ### ### ### ### 0.0
2002-Jan-29 Tue ### ### ### 12.2 104,982 0 12.0 12.0 ###
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### 12.55 ### 7.6 7.6 0.0
2002-Jan-24 Thu 13.187 13.21 ### ### 132,978 ### ### ### 0.0
2002-Jan-23 Wed ### ### 12.85 13.2 365,976 ### ### ### 0.9
2002-Jan-22 Tue ### ### 13.82 13.82 24,984 ### 28.6 28.6 1.0
2002-Jan-21 Mon 13.82 ### 13.82 ### ### ### 0.0
2002-Jan-18 Fri ### 13.88 ### 13.82 23,553 163,457 ### ### 1.0
2002-Jan-17 Thu ### 13.72 13.45 ### 49,186 ### 74.9 74.9 0.0
2002-Jan-16 Wed 13.46 ### 13.46 ### 77.3 77.3 0.0
2002-Jan-15 Tue ### 13.55 ### 13.55 50,847 344,488 85.1 85.1 1.0
2002-Jan-14 Mon ### 13.5 ### 13.4 31,550 ### 79.4 79.4 1.0
2002-Jan-11 Fri ### 13.4 ### ### 16,787 112,472 ### ### 0.0
2002-Jan-10 Thu ### ### ### 13.25 32,245 0 ### ### ###
2002-Jan-09 Wed 13.176 13.27 13.176 13.25 62,522 826,728 73.9 73.9 ###
2002-Jan-08 Tue 13.554 13.554 ### ### 110,320 ### ### ### 0.0
2002-Jan-07 Mon ### ### 13.78 13.84 25.7 25.7 1.0
2002-Jan-04 Fri 13.79 ### 13.79 ### ### ### 0.0
2002-Jan-03 Thu 13.8 13.8 13.71 13.79 6,385 87,825 ### ### 1.0
2002-Jan-02 Wed 13.71 13.78 13.71 13.75 8,786 ### ### ### 1.0
2001-Dec-31 Mon ### ### 13.71 13.75 ### ### 1.0
2001-Dec-28 Fri 13.84 ### 13.8 13.85 ### ### ###
2001-Dec-27 Thu 13.8 13.85 13.8 13.8 62.2 62.2 1.0
2001-Dec-24 Mon 13.88 13.88 13.8 13.85 7,276 ### ### ### ###
2001-Dec-21 Fri 13.75 13.88 13.75 13.8 55,841 771,443 67.7 67.7 1.0
2001-Dec-20 Thu 13.8 13.85 13.72 13.75 28.8 28.8 1.0
2001-Dec-19 Wed 13.8 ### 13.75 13.85 ### ### ###
2001-Dec-18 Tue 13.7 13.78 ### 13.74 72.0 72.0 ###
2001-Dec-17 Mon 13.653 13.75 13.56 ### 66,585 ### 75.8 75.8 0.0
2001-Dec-14 Fri 13.75 13.8 13.7 13.8 72.2 72.2 1.0
2001-Dec-13 Thu 13.59 13.82 13.59 13.8 ### ### 1.0
2001-Dec-12 Wed 13.551 ### 13.45 13.52 ### ### 1.0
2001-Dec-11 Tue 13.253 13.56 ### 13.56 88.1 88.1 1.0
2001-Dec-10 Mon 13.5 13.5 13.2 ### 77,520 ### ### ### 0.0
2001-Dec-07 Fri 13.76 13.76 ### 13.7 ### ### 1.0
2001-Dec-06 Thu ### ### ### ### 68,620 0 ### ### 0.0
2001-Dec-05 Wed ### ### ### ### 55,771 0 ### ### 0.0
2001-Dec-04 Tue ### ### ### ### 220,722 0 ### ### 0.0
2001-Dec-03 Mon ### 14.4 ### 14.21 33.5 33.5 ###
2001-Nov-30 Fri ### 14.55 ### 14.5 231,325 1,682,889 71.4 71.4 1.0
2001-Nov-29 Thu ### ### ### ### 909,448 0 71.0 71.0 0.0
2001-Nov-28 Wed 14.75 14.75 ### 14.41 899,274 6,632,145 ### ### ###
2001-Nov-27 Tue 14.586 ### 14.43 14.8 1,379,457 9,952,782 80.4 80.4 1.1
2001-Nov-26 Mon 13.85 ### 13.85 ### 619,749 ### 81.2 81.2 0.0
2001-Nov-23 Fri 13.26 13.48 13.2 ### 71.3 71.3 0.0
2001-Nov-22 Thu 12.7 ### ### ### 1,367,184 0 ### ### 0.0
2001-Nov-21 Wed 11.986 12.25 ### 12.146 ### ### 0.9

     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 2024-05-22 00:14:06 thru 2024-05-22 00:14:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000