Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 25-May-28 04:51:00 PM 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 9...

     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 .. Tuesday 27th May 2025
Latest price with VOLUME for FPH .. Tuesday 27th May 2025

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 35.76 ### ###


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


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


End of day Prices (full format),

600 Days for (FPH) FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Mar-01 Wed ### ### ### ### ### ### 0.0
2006-Feb-28 Tue ### ### ### ### 314,841 0 ### ### 0.0
2006-Feb-27 Mon 3.4 3.4 ### ### 22.1 22.1 0.0
2006-Feb-24 Fri ### ### ### ### 178,185 0 75.8 75.8 0.0
2006-Feb-23 Thu 3.42 3.42 3.42 3.42 106,780 365,187 ### ### 0.2
2006-Feb-22 Wed 3.4 3.41 3.4 3.41 845,020 ### 68.0 68.0 ###
2006-Feb-21 Tue ### ### ### ### 973,758 0 63.7 63.7 0.0
2006-Feb-20 Mon ### ### ### ### ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 70.1 70.1 0.0
2006-Feb-16 Thu ### ### ### ### 2,650 0 ### ### 0.0
2006-Feb-15 Wed ### ### ### ### 74.1 74.1 0.0
2006-Feb-14 Tue ### ### ### ### ### ### 0.0
2006-Feb-13 Mon 0 0 0 0 0 0.0
2006-Feb-10 Fri ### ### ### ### ### ### 0.0
2006-Feb-09 Thu ### ### ### ### ### ### 0.0
2006-Feb-08 Wed ### ### ### ### ### ### 0.0
2006-Feb-07 Tue ### ### ### ### 300,345 0 ### ### 0.0
2006-Feb-06 Mon 3.4 3.4 ### ### 1,345 2,286 ### ### 0.0
2006-Feb-03 Fri 3.42 3.43 3.42 3.43 6,680 22,879 73.3 73.3 0.2
2006-Feb-02 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
2006-Feb-01 Wed ### ### ### ### ### ### 0.0
2006-Jan-31 Tue ### ### 3.29 3.29 36,924 ### 32.5 32.5 ###
2006-Jan-30 Mon 3.27 3.27 3.27 3.27 71.4 71.4 ###
2006-Jan-27 Fri ### ### 3.27 3.27 20.2 20.2 ###
2006-Jan-25 Wed ### ### ### ### ### ### 0.0
2006-Jan-24 Tue ### ### ### ### ### ### 0.0
2006-Jan-23 Mon 3.28 3.28 3.28 3.28 197,256 ### ### ### 0.2
2006-Jan-20 Fri ### ### ### ### 24,075 0 ### ### 0.0
2006-Jan-19 Thu 3.29 ### 3.29 ### 8,526 14,025 ### ### 0.0
2006-Jan-18 Wed 3.26 3.26 3.25 3.25 48.5 48.5 0.2
2006-Jan-17 Tue ### ### ### ### 66.3 66.3 0.0
2006-Jan-16 Mon 3.4 3.4 ### ### 20.7 20.7 0.0
2006-Jan-13 Fri 0 0 0 0 0 0.0
2006-Jan-12 Thu ### ### ### ### 78.3 78.3 0.0
2006-Jan-11 Wed ### ### ### ### 49,720 0 19.7 19.7 0.0
2006-Jan-10 Tue ### ### ### ### ### ### 0.0
2006-Jan-09 Mon ### ### ### ### ### ### 0.0
2006-Jan-06 Fri ### ### 3.29 3.29 16.0 16.0 ###
2006-Jan-05 Thu 3.44 3.44 ### ### 7.1 7.1 0.0
2006-Jan-04 Wed 3.48 3.49 3.48 3.49 65.8 65.8 ###
2006-Jan-03 Tue 3.4 3.43 3.4 3.43 ### ### 0.2
2005-Dec-30 Fri 3.43 3.43 3.43 3.43 ### ### 0.2
2005-Dec-29 Thu 0 0 0 0 0 0.0
2005-Dec-28 Wed 3.42 3.42 3.42 3.42 ### ### 0.2
2005-Dec-27 Tue ### ### ### ### 15,050 0 23.6 23.6 0.0
2005-Dec-23 Fri ### ### ### ### 15,050 0 23.6 23.6 0.0
2005-Dec-22 Thu 3.47 3.47 ### ### 16,152 28,023 11.0 11.0 0.0
2005-Dec-21 Wed 3.5 3.5 3.47 3.47 39,924 ### 21.8 21.8 0.2
2005-Dec-20 Tue 3.43 3.5 3.43 3.5 36,853 ### 88.0 88.0 0.3
2005-Dec-19 Mon 3.43 3.45 3.43 3.45 100,276 344,949 78.4 78.4 ###
2005-Dec-16 Fri 3.42 3.42 3.4 3.41 30,924 105,450 30.2 30.2 ###
2005-Dec-15 Thu ### ### 3.28 ### 4,027 ### ### ### 0.0
2005-Dec-14 Wed ### 3.22 ### 3.22 81.1 81.1 0.2
2005-Dec-13 Tue ### 3.2 ### ### 79.8 79.8 0.0
2005-Dec-12 Mon ### ### ### ### 4,201,678 0 70.6 70.6 0.0
2005-Dec-09 Fri 3.2 3.2 ### ### ### ### 0.0
2005-Dec-08 Thu 3.23 3.23 3.23 3.23 ### ### ###
2005-Dec-07 Wed ### 3.2 ### 3.2 ### ### 0.2
2005-Dec-06 Tue 3.29 3.29 3.2 3.2 13.4 13.4 0.2
2005-Dec-05 Mon ### 3.4 ### ### 152,027 258,445 ### ### 0.0
2005-Dec-02 Fri 3.4 3.45 3.4 3.45 5,073 17,375 82.0 82.0 ###
2005-Dec-01 Thu 3.51 3.51 3.44 3.44 ### ### 0.2
2005-Nov-30 Wed 3.55 3.55 3.5 3.53 98,140 345,943 30.5 30.5 0.3
2005-Nov-29 Tue 3.45 3.45 3.44 3.45 ### ### ###
2005-Nov-28 Mon 3.43 3.43 3.43 3.43 ### ### 0.2
2005-Nov-25 Fri ### 3.53 ### 3.49 56,559 99,826 91.2 91.2 ###
2005-Nov-24 Thu ### ### ### ### 1,226,942 0 ### ### 0.0
2005-Nov-23 Wed 3.22 ### 3.22 ### ### ### 0.0
2005-Nov-22 Tue 3.48 3.48 ### ### 206,920 360,040 0.5 0.5 0.0
2005-Nov-21 Mon 3.54 3.54 3.48 3.49 20.3 20.3 ###
2005-Nov-18 Fri 3.55 3.55 3.49 3.5 149,382 525,824 17.5 17.5 0.3
2005-Nov-17 Thu 3.57 3.57 3.46 3.55 ### ### ###
2005-Nov-16 Wed 3.55 3.55 3.55 3.55 575 2,041 68.4 68.4 ###
2005-Nov-15 Tue 3.55 3.59 3.55 3.55 135,044 ### ### ### ###
2005-Nov-14 Mon 3.5 3.52 3.5 3.52 ### ### ###
2005-Nov-11 Fri 3.49 3.54 3.48 3.48 35.2 35.2 0.2
2005-Nov-10 Thu 3.4 3.49 3.4 3.49 89.0 89.0 ###
2005-Nov-09 Wed 0 0 0 0 0 0.0
2005-Nov-08 Tue 0 0 0 0 0 0.0
2005-Nov-07 Mon 3.47 3.47 3.47 3.47 73.5 73.5 0.2
2005-Nov-04 Fri 3.49 3.5 3.49 3.5 4,750 ### 71.9 71.9 0.3
2005-Nov-03 Thu 3.4 3.48 3.4 3.48 87.3 87.3 0.2
2005-Nov-02 Wed ### ### ### ### 3,255 0 77.9 77.9 0.0
2005-Nov-01 Tue 3.28 3.29 3.28 3.29 ### ### ###
2005-Oct-31 Mon 3.22 3.29 3.22 3.29 84.5 84.5 ###
2005-Oct-28 Fri ### ### ### ### 72.4 72.4 0.0
2005-Oct-27 Thu 3.2 3.21 3.2 3.2 ### ### 0.2
2005-Oct-26 Wed 3.23 3.23 3.23 3.23 63.6 63.6 ###
2005-Oct-25 Tue 3.28 3.28 3.24 3.26 29.1 29.1 0.2
2005-Oct-24 Mon 0 0 0 0 0 0.0
2005-Oct-21 Fri 3.29 ### 3.28 ### 186,776 ### ### ### 0.0
2005-Oct-20 Thu 3.28 3.28 3.28 3.28 ### ### 0.2
2005-Oct-19 Wed 3.27 ### 3.26 3.28 80.3 80.3 0.2
2005-Oct-18 Tue ### ### 3.28 3.28 300,350 492,573 27.2 27.2 0.2
2005-Oct-17 Mon 3.28 ### 3.27 3.27 33.3 33.3 ###
2005-Oct-14 Fri 3.27 3.27 3.27 3.27 19,548 63,921 73.6 73.6 ###
2005-Oct-13 Thu ### ### 3.25 3.29 164,282 266,958 34.9 34.9 ###
2005-Oct-12 Wed ### ### ### ### 12,327 0 65.0 65.0 0.0
2005-Oct-11 Tue 3.4 3.41 ### ### 42,942 ### 28.1 28.1 0.0
2005-Oct-10 Mon 3.4 3.4 3.4 3.4 12,488 42,459 ### ### 0.2
2005-Oct-07 Fri 3.42 3.42 3.42 3.42 250 855 59.3 59.3 0.2
2005-Oct-06 Thu 3.43 3.43 3.43 3.43 ### ### 0.2
2005-Oct-05 Wed 3.45 3.45 3.43 3.43 204,450 ### 46.1 46.1 0.2
2005-Oct-04 Tue 3.42 3.43 3.42 3.43 361,552 ### 73.5 73.5 0.2
2005-Oct-03 Mon ### 3.4 ### ### 233,325 396,652 ### ### 0.0
2005-Sep-30 Fri ### ### ### ### 69.2 69.2 0.0
2005-Sep-29 Thu ### ### ### ### ### ### 0.0
2005-Sep-28 Wed 3.43 3.43 3.43 3.43 ### ### 0.2
2005-Sep-27 Tue ### 3.43 ### 3.43 201,057 ### 81.9 81.9 0.2
2005-Sep-26 Mon ### 3.4 ### ### 200,056 ### 67.2 67.2 0.0
2005-Sep-23 Fri ### ### ### ### 72.5 72.5 0.0
2005-Sep-22 Thu ### ### ### ### 68,451 0 17.7 17.7 0.0
2005-Sep-21 Wed ### ### ### ### 27.7 27.7 0.0
2005-Sep-20 Tue ### ### ### ### 76.8 76.8 0.0
2005-Sep-19 Mon ### ### ### ### 585 0 ### ### 0.0
2005-Sep-16 Fri ### ### ### ### ### ### 0.0
2005-Sep-15 Thu 3.27 3.27 3.27 3.27 0 ###
2005-Sep-14 Wed 3.24 3.27 3.21 3.27 76.2 76.2 ###
2005-Sep-13 Tue ### ### ### ### ### ### 0.0
2005-Sep-12 Mon 3.2 3.2 3.2 3.2 123,970 ### 69.1 69.1 0.2
2005-Sep-09 Fri 3.25 3.25 ### 3.22 23.0 23.0 0.2
2005-Sep-08 Thu 3.25 3.25 3.25 3.25 202,523 ### 72.1 72.1 0.2
2005-Sep-07 Wed 3.25 3.25 3.25 3.25 ### ### 0.2
2005-Sep-06 Tue ### ### 3.2 3.25 19.5 19.5 0.2
2005-Sep-05 Mon ### ### ### ### ### ### 0.0
2005-Sep-02 Fri ### ### ### ### ### ### 0.0
2005-Sep-01 Thu ### ### ### ### 64.1 64.1 0.0
2005-Aug-31 Wed 3.28 3.28 3.24 3.24 ### ### ###
2005-Aug-30 Tue 3.28 ### 3.28 ### 73.4 73.4 0.0
2005-Aug-29 Mon 3.25 3.25 3.23 3.23 40.9 40.9 ###
2005-Aug-26 Fri ### ### ### ### 14,656 0 ### ### 0.0
2005-Aug-25 Thu ### ### ### ### ### ### 0.0
2005-Aug-24 Wed 3.4 3.42 3.4 3.41 74.0 74.0 ###
2005-Aug-23 Tue ### ### ### ### ### ### 0.0
2005-Aug-22 Mon ### ### ### ### 144,750 0 74.3 74.3 0.0
2005-Aug-19 Fri ### ### ### ### ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 76.2 76.2 0.0
2005-Aug-17 Wed ### ### ### ### 73.8 73.8 0.0
2005-Aug-16 Tue ### 3.2 ### 3.2 ### ### 0.2
2005-Aug-15 Mon ### ### ### ### 0 0.0
2005-Aug-12 Fri ### ### ### ### 247,126 0 68.6 68.6 0.0
2005-Aug-11 Thu ### 3.22 ### 3.2 69.0 69.0 0.2
2005-Aug-10 Wed 3.2 3.2 ### ### 115,250 ### 21.7 21.7 0.0
2005-Aug-09 Tue ### ### ### ### ### ### 0.0
2005-Aug-08 Mon ### ### ### ### 68.2 68.2 0.0
2005-Aug-05 Fri ### ### ### ### ### ### 0.0
2005-Aug-04 Thu ### ### ### ### 44,758 0 ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 82.7 82.7 0.0
2005-Aug-02 Tue ### ### ### ### ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 27,670 0 ### ### 0.0
2005-Jul-29 Fri ### ### ### ### 528,771 0 ### ### 0.0
2005-Jul-28 Thu ### ### ### ### 46,924 0 ### ### 0.0
2005-Jul-27 Wed ### 3.2 ### ### 24.4 24.4 0.0
2005-Jul-26 Tue ### ### ### ### 68.1 68.1 0.0
2005-Jul-25 Mon ### ### ### ### ### ### 0.0
2005-Jul-22 Fri ### ### ### ### 27.1 27.1 0.0
2005-Jul-21 Thu 3 ### 3 ### 69.9 69.9 0.0
2005-Jul-20 Wed ### ### ### ### 187,040 0 67.1 67.1 0.0
2005-Jul-19 Tue ### ### ### ### 38,848 0 ### ### 0.0
2005-Jul-18 Mon 3.2 3.2 ### ### ### ### 0.0
2005-Jul-15 Fri ### 3.2 ### 3.2 17,977 ### 79.1 79.1 0.2
2005-Jul-14 Thu 3.28 3.28 3.2 3.2 ### ### 0.2
2005-Jul-13 Wed 3.28 3.28 3.28 3.28 0 0.2
2005-Jul-12 Tue 3.2 3.28 3.2 3.28 66,225 ### ### ### 0.2
2005-Jul-11 Mon ### 3.2 ### 3.2 86.9 86.9 0.2
2005-Jul-08 Fri ### ### ### ### 10,240 0 77.5 77.5 0.0
2005-Jul-07 Thu ### ### ### ### 187,458 0 25.5 25.5 0.0
2005-Jul-06 Wed ### 3.22 ### ### 84,181 ### 71.5 71.5 0.0
2005-Jul-05 Tue ### 3.22 ### ### 78,855 126,956 26.4 26.4 0.0
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri ### ### ### ### 559,986 0 77.7 77.7 0.0
2005-Jun-30 Thu ### ### ### ### 264,725 0 81.9 81.9 0.0
2005-Jun-29 Wed 2.89 2.89 2.87 2.87 14,685 ### ### ### ###
2005-Jun-28 Tue 2.86 2.86 2.84 2.84 447,022 ### ### ### 0.2
2005-Jun-27 Mon 2.79 2.86 2.78 2.86 ### ### 0.2
2005-Jun-24 Fri 2.74 2.85 2.74 2.79 188,985 ### 83.4 83.4 ###
2005-Jun-23 Thu 2.74 2.79 2.74 2.74 19,640 ### ### ### 0.2
2005-Jun-22 Wed 2.84 2.84 2.79 2.79 ### ### ###
2005-Jun-21 Tue 2.81 2.81 2.81 2.81 ### ### ###
2005-Jun-20 Mon 2.8 2.81 2.8 2.81 ### ### ###
2005-Jun-17 Fri 2.8 2.82 2.8 2.81 62.9 62.9 ###
2005-Jun-16 Thu 2.74 2.74 2.74 2.74 69.6 69.6 0.2
2005-Jun-15 Wed 2.84 2.84 2.8 2.8 19.5 19.5 0.2
2005-Jun-14 Tue 2.75 2.78 2.75 2.78 1,011,850 ### 79.4 79.4 0.2
2005-Jun-10 Fri 2.71 2.77 2.71 2.77 85.2 85.2 0.2
2005-Jun-09 Thu 2.72 2.75 2.7 2.75 ### ### ###
2005-Jun-08 Wed ### ### ### ### 0 0.0
2005-Jun-07 Tue ### ### ### ### 0 0.0
2005-Jun-06 Mon 2.75 2.75 ### ### ### ### 0.0
2005-Jun-03 Fri 2.75 2.75 2.75 2.75 66.6 66.6 ###
2005-Jun-02 Thu 2.75 2.75 2.75 2.75 ### ### ###
2005-Jun-01 Wed 2.74 2.75 2.73 2.73 28.7 28.7 ###
2005-May-31 Tue 2.8 2.8 2.8 2.8 ### ### 0.2
2005-May-30 Mon 2.8 2.8 2.77 2.77 8,850 24,647 ### ### 0.2
2005-May-27 Fri 2.8 2.8 2.77 2.77 675,188 ### ### ### 0.2
2005-May-26 Thu 2.76 2.78 2.75 2.78 75.7 75.7 0.2
2005-May-25 Wed 2.83 2.83 2.76 2.76 225,287 629,677 14.2 14.2 0.2
2005-May-24 Tue 2.88 2.88 2.88 2.88 65.5 65.5 0.2
2005-May-23 Mon ### ### 2.88 2.88 203,750 ### ### ### 0.2
2005-May-20 Fri 2.82 2.82 2.82 2.82 ### ### ###
2005-May-19 Thu ### ### 2.82 2.82 12.9 12.9 ###
2005-May-18 Wed 2.87 ### 2.85 2.85 97,687 ### 26.3 26.3 ###
2005-May-17 Tue 2.81 2.81 2.81 2.81 78.4 78.4 ###
2005-May-16 Mon 2.81 2.85 2.81 2.85 3,122 ### ### ### ###
2005-May-13 Fri 2.8 2.8 2.8 2.8 68.6 68.6 0.2
2005-May-12 Thu 2.8 2.8 2.8 2.8 3,824,483 10,708,552 ### ### 0.2
2005-May-11 Wed 2.84 2.84 2.84 2.84 157,078 ### 67.0 67.0 0.2
2005-May-10 Tue 2.82 2.84 2.82 2.84 ### ### 0.2
2005-May-09 Mon 2.8 2.82 2.8 2.8 ### ### 0.2
2005-May-06 Fri 2.8 2.8 2.8 2.8 63.3 63.3 0.2
2005-May-05 Thu 2.82 2.82 2.8 2.8 ### ### 0.2
2005-May-04 Wed 2.82 2.82 2.82 2.82 3,228 ### ### ### ###
2005-May-03 Tue 2.85 2.85 2.82 2.82 ### ### ###
2005-May-02 Mon 2.8 2.82 2.8 2.82 81.3 81.3 ###
2005-Apr-29 Fri 2.8 2.8 2.8 2.8 ### ### 0.2
2005-Apr-28 Thu 2.82 2.85 2.82 2.85 ### ### ###
2005-Apr-27 Wed 2.72 2.76 2.72 2.76 75,250 206,185 ### ### 0.2
2005-Apr-26 Tue 2.75 2.78 2.75 2.75 ### ### ###
2005-Apr-22 Fri 2.72 2.75 2.7 2.72 428,440 ### 71.3 71.3 0.2
2005-Apr-21 Thu ### 2.7 ### 2.7 86.1 86.1 0.2
2005-Apr-20 Wed 2.71 2.71 2.7 2.7 297,548 ### ### ### 0.2
2005-Apr-19 Tue ### 2.7 ### 2.7 60.4 60.4 0.2
2005-Apr-18 Mon ### ### ### ### 80,225 0 75.8 75.8 0.0
2005-Apr-15 Fri 2.7 2.7 ### ### ### ### 0.0
2005-Apr-14 Thu 2.74 2.74 2.7 2.7 ### ### 0.2
2005-Apr-13 Wed 2.71 2.74 2.71 2.74 222,350 ### 83.4 83.4 0.2
2005-Apr-12 Tue 2.71 2.71 ### ### 11,150 ### ### ### 0.0
2005-Apr-11 Mon 2.72 2.72 2.72 2.72 8,951 24,346 77.6 77.6 0.2
2005-Apr-08 Fri 2.75 2.75 2.72 2.72 22.0 22.0 0.2
2005-Apr-07 Thu ### 2.72 ### 2.7 83.4 83.4 0.2
2005-Apr-06 Wed 2.72 2.78 ### ### 606,150 842,548 ### ### 0.0
2005-Apr-05 Tue ### 2.73 ### 2.73 3,243,677 ### 86.0 86.0 ###
2005-Apr-04 Mon 2.7 2.76 2.7 2.76 ### ### 0.2
2005-Apr-01 Fri 2.8 2.8 2.8 2.8 65.0 65.0 0.2
2005-Mar-31 Thu ### 2.8 ### 2.8 ### ### 0.2
2005-Mar-30 Wed 2.79 2.79 2.79 2.79 ### ### ###
2005-Mar-29 Tue 2.8 2.8 2.76 2.79 48.1 48.1 ###
2005-Mar-24 Thu 2.83 2.83 2.83 2.83 77.7 77.7 0.2
2005-Mar-23 Wed 2.87 2.87 2.8 2.8 145,359 ### ### ### 0.2
2005-Mar-22 Tue 2.88 2.88 2.83 2.86 ### ### 0.2
2005-Mar-21 Mon 2.86 ### 2.86 2.88 24,550 ### ### ### 0.2
2005-Mar-18 Fri 2.83 2.86 2.83 2.86 74.0 74.0 0.2
2005-Mar-17 Thu 2.82 2.82 2.8 2.8 136,448 ### ### ### 0.2
2005-Mar-16 Wed 2.82 2.82 2.82 2.82 257,350 725,727 70.2 70.2 ###
2005-Mar-15 Tue 2.8 2.83 2.8 2.8 169,150 476,157 ### ### 0.2
2005-Mar-14 Mon 2.84 2.84 2.75 2.8 ### ### 0.2
2005-Mar-11 Fri 2.8 2.85 2.79 2.84 594,746 1,677,183 ### ### 0.2
2005-Mar-10 Thu 2.85 2.85 2.79 2.79 72,382 ### ### ### ###
2005-Mar-09 Wed 2.85 2.85 2.85 2.85 ### ### ###
2005-Mar-08 Tue 2.75 2.75 2.75 2.75 68.8 68.8 ###
2005-Mar-07 Mon 2.8 2.8 2.75 2.75 18.3 18.3 ###
2005-Mar-04 Fri 2.81 2.81 2.81 2.81 ### ### ###
2005-Mar-03 Thu 2.88 2.88 2.88 2.88 68.5 68.5 0.2
2005-Mar-02 Wed 2.86 ### 2.86 ### ### ### 0.0
2005-Mar-01 Tue 2.84 2.85 2.84 2.85 74.2 74.2 ###
2005-Feb-28 Mon 2.8 2.8 2.8 2.8 68.4 68.4 0.2
2005-Feb-25 Fri 2.75 2.82 2.74 2.76 78,854 ### 70.4 70.4 0.2
2005-Feb-24 Thu 2.75 2.78 ### 2.72 505,148 702,155 32.8 32.8 0.2
2005-Feb-23 Wed 2.87 2.87 2.75 2.75 401,355 ### 7.3 7.3 ###
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


<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-28 16:51:00 thru 2025-05-28 16:51:01 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000