Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 24-Jun-17 01:35:58 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

(FWD) FLEETWOOD LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for FWD    Limits Next Section


Company Details for (FWD) FLEETWOOD LIMITED

Listing Code FWD
Listing Name FLEETWOOD LIMITED
GICS Sector Consumer Durables & Apparel
ISIN Name FLEETWOOD CORP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FWD0


Maximum Price date available .. Friday 14th June 2024
Latest price with VOLUME for FWD .. Friday 14th June 2024

FWD 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 1 0.0
MAX 14.25 ### ###


Font Format Legend

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


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


End of day Prices (full format),

900 Days for (FWD) FLEETWOOD LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.07
2006-May-31 Wed 6.26 ### 6.2 6.26 65,773 ### 68.7 68.7 0.4
2006-May-30 Tue ### ### 6.25 6.26 56,327 176,021 ### ### 0.4
2006-May-29 Mon 6.28 ### 6.27 ### ### ### 0.0
2006-May-26 Fri 6.28 6.29 6.2 6.25 81,849 511,147 ### ### ###
2006-May-25 Thu 6.29 ### ### ### 128,854 0 ### ### 0.0
2006-May-24 Wed 6.27 6.45 6.23 6.25 178,125 ### 30.4 30.4 ###
2006-May-23 Tue 6.46 6.46 6.21 6.23 ### ### 0.4
2006-May-22 Mon 6.56 6.57 6.45 6.45 85,450 556,279 47.1 47.1 ###
2006-May-19 Fri ### ### 6.5 6.5 ### ### 0.5
2006-May-18 Thu ### 6.75 6.57 6.7 264,727 1,763,081 85.3 85.3 0.5
2006-May-17 Wed 6.83 6.89 6.8 6.87 68.7 68.7 ###
2006-May-16 Tue ### 6.81 ### 6.81 178,870 609,052 92.7 92.7 ###
2006-May-15 Mon 6.59 ### 6.5 6.57 ### ### ###
2006-May-12 Fri ### 6.73 6.57 6.57 20.6 20.6 ###
2006-May-11 Thu 6.46 ### 6.46 ### 88.6 88.6 0.0
2006-May-10 Wed 6.27 6.4 6.27 ### 207,570 1,314,955 ### ### 0.0
2006-May-09 Tue ### 6.27 ### 6.24 154,429 ### ### ### 0.4
2006-May-08 Mon ### 6.2 ### ### ### ### 0.0
2006-May-05 Fri ### ### ### ### 139,176 0 ### ### 0.0
2006-May-04 Thu ### ### ### ### 37.2 37.2 0.0
2006-May-03 Wed ### 6.2 ### ### 35.9 35.9 0.0
2006-May-02 Tue 6.2 6.23 ### ### 283,428 882,878 ### ### 0.0
2006-May-01 Mon ### 6.4 6.25 6.29 251,648 1,591,673 26.1 26.1 ###
2006-Apr-28 Fri ### ### ### ### ### ### 0.0
2006-Apr-27 Thu ### 6.23 ### ### 36.2 36.2 0.0
2006-Apr-26 Wed 6.21 6.21 ### ### ### ### 0.0
2006-Apr-24 Mon 6.25 6.29 6.21 6.25 ### ### ###
2006-Apr-21 Fri ### 6.25 ### 6.25 ### ### ###
2006-Apr-20 Thu ### ### ### ### 703,629 0 20.1 20.1 0.0
2006-Apr-19 Wed 6.42 6.42 6.28 6.28 20.5 20.5 0.4
2006-Apr-18 Tue 6.42 6.45 ### 6.42 604,484 ### 64.5 64.5 0.5
2006-Apr-13 Thu 6.43 6.49 ### ### 111,052 ### 30.8 30.8 0.0
2006-Apr-11 Tue 6.45 6.47 6.4 6.42 33.6 33.6 0.5
2006-Apr-10 Mon 6.45 6.52 6.45 6.45 118,444 ### 72.0 72.0 ###
2006-Apr-07 Fri 6.55 6.55 6.5 6.52 31.9 31.9 0.5
2006-Apr-06 Thu ### 6.7 6.54 6.54 19.4 19.4 0.5
2006-Apr-05 Wed 6.52 6.7 6.51 ### ### ### 0.0
2006-Apr-04 Tue 6.73 6.79 6.51 6.51 183,382 ### 13.8 13.8 ###
2006-Apr-03 Mon 6.77 6.88 6.75 6.78 ### ### 0.5
2006-Mar-31 Fri ### 6.8 ### 6.77 136,281 463,355 ### ### ###
2006-Mar-30 Thu ### ### 6.58 ### 246,149 ### 28.9 28.9 0.0
2006-Mar-29 Wed 6.5 ### 6.5 ### 175,385 ### 77.1 77.1 0.0
2006-Mar-28 Tue ### 6.49 ### 6.46 78.7 78.7 ###
2006-Mar-27 Mon ### 6.44 ### ### 188,370 606,551 ### ### 0.0
2006-Mar-24 Fri ### ### 6.25 6.28 19.8 19.8 0.4
2006-Mar-23 Thu ### 6.44 ### ### 95,825 308,556 ### ### 0.0
2006-Mar-22 Wed 6.44 6.48 ### ### 21.7 21.7 0.0
2006-Mar-21 Tue 6.46 6.5 6.43 6.43 95,445 617,051 31.7 31.7 ###
2006-Mar-20 Mon 6.49 6.49 ### 6.45 147,671 ### 28.3 28.3 ###
2006-Mar-17 Fri 6.85 ### 6.79 6.82 32.4 32.4 0.5
2006-Mar-16 Thu ### ### 6.8 6.85 343,844 ### 31.3 31.3 ###
2006-Mar-15 Wed 6.88 ### 6.8 ### ### ### 0.0
2006-Mar-14 Tue ### 6.89 6.5 6.88 525,326 3,517,057 ### ### ###
2006-Mar-13 Mon 6.86 ### 6.8 ### 76.1 76.1 0.0
2006-Mar-10 Fri 6.87 ### 6.75 6.8 75,120 ### 23.7 23.7 0.5
2006-Mar-09 Thu ### ### ### 6.86 187,982 0 86.3 86.3 0.5
2006-Mar-08 Wed 6.8 6.81 ### ### 93,570 ### ### ### 0.0
2006-Mar-07 Tue 6.84 6.85 6.8 6.83 71,374 487,127 ### ### 0.5
2006-Mar-06 Mon 6.85 6.85 6.84 6.84 ### ### 0.5
2006-Mar-03 Fri 6.86 6.88 6.83 6.83 121,948 835,953 28.2 28.2 0.5
2006-Mar-02 Thu ### ### 6.84 6.85 23.9 23.9 ###
2006-Mar-01 Wed ### ### 6.84 6.87 254,029 868,779 39.6 39.6 ###
2006-Feb-28 Tue ### ### ### ### 146,151 0 68.3 68.3 0.0
2006-Feb-27 Mon 6.88 ### 6.83 6.89 174,873 ### ### ### 0.5
2006-Feb-24 Fri 6.82 ### 6.82 6.83 125,327 ### ### ### 0.5
2006-Feb-23 Thu ### ### 6.81 6.82 181,925 619,454 ### ### 0.5
2006-Feb-22 Wed ### ### 6.82 ### 154,279 ### ### ### 0.0
2006-Feb-21 Tue ### ### ### ### ### ### 0.0
2006-Feb-20 Mon 7.25 7.26 ### ### 126,527 ### 20.7 20.7 0.0
2006-Feb-17 Fri 7.2 7.21 ### ### 35.0 35.0 0.0
2006-Feb-16 Thu ### 7.2 ### ### 80.1 80.1 0.0
2006-Feb-15 Wed ### 7.22 ### ### ### ### 0.0
2006-Feb-14 Tue 7.25 7.25 ### ### 120,325 436,178 ### ### 0.0
2006-Feb-13 Mon 7.25 ### 7.2 7.2 262,729 945,824 36.6 36.6 0.5
2006-Feb-10 Fri 7.26 ### 7.25 7.25 44,420 161,022 ### ### 0.5
2006-Feb-09 Thu 7.25 7.28 7.2 7.26 ### ### 0.5
2006-Feb-08 Wed 7.21 7.23 ### ### ### ### 0.0
2006-Feb-07 Tue 7.29 7.29 7.21 7.21 ### ### ###
2006-Feb-06 Mon 7.27 ### 7.23 7.29 49,888 180,345 ### ### ###
2006-Feb-03 Fri 7.28 ### 7.21 7.27 38.3 38.3 ###
2006-Feb-02 Thu 7.4 7.4 ### ### 144,373 534,180 32.7 32.7 0.0
2006-Feb-01 Wed ### 7.4 ### 7.4 ### ### 0.5
2006-Jan-31 Tue 7.42 7.5 ### ### ### ### 0.0
2006-Jan-30 Mon 7.28 7.4 7.27 7.4 83,823 614,841 ### ### 0.5
2006-Jan-27 Fri 7.24 7.29 7.23 7.27 59,024 ### ### ### ###
2006-Jan-25 Wed 7.2 7.29 7.2 7.24 69.3 69.3 0.5
2006-Jan-24 Tue ### ### ### 7.2 141,659 0 ### ### 0.5
2006-Jan-23 Mon ### 7.2 ### ### 186,355 670,878 28.1 28.1 0.0
2006-Jan-20 Fri ### ### ### 7.25 23.4 23.4 0.5
2006-Jan-19 Thu ### 7.41 ### ### 220,759 ### 70.4 70.4 0.0
2006-Jan-18 Wed ### ### ### ### 57,653 0 43.0 43.0 0.0
2006-Jan-17 Tue 7.44 7.44 ### ### 113,929 ### ### ### 0.0
2006-Jan-16 Mon 7.52 7.52 7.43 7.45 59,071 441,555 26.0 26.0 0.5
2006-Jan-13 Fri 7.46 7.51 7.43 7.49 26,175 195,527 ### ### ###
2006-Jan-12 Thu 7.51 7.53 7.46 7.51 72.4 72.4 ###
2006-Jan-11 Wed 7.42 7.51 7.4 7.51 31,385 233,975 ### ### ###
2006-Jan-10 Tue ### 7.4 ### ### 46,948 ### ### ### 0.0
2006-Jan-09 Mon ### 7.48 ### ### 67.5 67.5 0.0
2006-Jan-06 Fri 7.44 7.46 7.27 ### 179,721 1,323,645 ### ### 0.0
2006-Jan-05 Thu 7.5 7.52 7.43 7.43 171,352 1,280,856 ### ### ###
2006-Jan-04 Wed 7.52 7.55 7.5 7.51 137,984 1,038,329 31.3 31.3 ###
2006-Jan-03 Tue 7.49 7.52 7.48 7.52 69,029 ### ### ### 0.5
2005-Dec-30 Fri 7.5 7.51 7.48 7.48 ### ### 0.5
2005-Dec-29 Thu 7.52 7.52 7.48 7.5 23.6 23.6 0.5
2005-Dec-28 Wed 7.53 7.54 7.46 7.52 64,379 482,842 20.1 20.1 0.5
2005-Dec-27 Tue 7.52 7.57 7.52 7.53 ### ### 0.5
2005-Dec-23 Fri 7.52 7.57 7.52 7.53 ### ### 0.5
2005-Dec-22 Thu 7.5 ### 7.5 7.57 104,250 ### 75.2 75.2 ###
2005-Dec-21 Wed 7.52 7.54 7.5 7.5 94,883 713,520 ### ### 0.5
2005-Dec-20 Tue 7.55 7.56 7.52 7.52 56,759 ### ### ### 0.5
2005-Dec-19 Mon 7.7 7.7 7.55 7.55 56,457 430,484 ### ### ###
2005-Dec-16 Fri 7.7 7.7 7.55 7.7 56,881 ### 67.8 67.8 0.6
2005-Dec-15 Thu 7.81 7.81 ### 7.7 22.0 22.0 0.6
2005-Dec-14 Wed 7.55 7.7 7.53 7.58 ### ### ###
2005-Dec-13 Tue ### 7.7 7.52 7.53 ### ### 0.5
2005-Dec-12 Mon 7.56 ### 7.5 7.55 ### ### ###
2005-Dec-09 Fri 7.51 7.54 7.42 7.51 85,744 ### ### ### ###
2005-Dec-08 Thu ### 7.7 7.5 7.58 140,355 ### 22.1 22.1 ###
2005-Dec-07 Wed 7.71 7.72 ### 7.7 103,185 ### 30.9 30.9 0.6
2005-Dec-06 Tue 7.75 7.75 7.7 7.7 138,023 1,066,227 30.5 30.5 0.6
2005-Dec-05 Mon 7.74 7.8 ### 7.71 86,653 337,946 32.6 32.6 ###
2005-Dec-02 Fri 7.7 7.82 7.7 7.74 ### ### 0.6
2005-Dec-01 Thu 7.7 7.75 7.55 ### 41.5 41.5 0.0
2005-Nov-30 Wed ### 7.72 ### 7.7 76,786 ### 68.3 68.3 0.6
2005-Nov-29 Tue 7.7 7.7 ### ### 97,441 375,147 ### ### 0.0
2005-Nov-28 Mon ### 7.77 ### ### 97,675 ### 74.1 74.1 0.0
2005-Nov-25 Fri ### ### 7.47 7.59 64,126 ### ### ### 0.5
2005-Nov-24 Thu 7.46 ### 7.44 ### ### ### 0.0
2005-Nov-23 Wed 7.43 7.47 7.41 7.45 63,674 ### ### ### 0.5
2005-Nov-22 Tue 7.45 7.48 7.41 7.41 65,526 487,841 ### ### ###
2005-Nov-21 Mon 7.46 7.49 7.42 7.48 76,850 ### ### ### 0.5
2005-Nov-18 Fri ### 7.46 ### 7.44 82,873 ### ### ### ###
2005-Nov-17 Thu 7.47 7.5 ### ### 150,824 ### ### ### 0.0
2005-Nov-16 Wed 7.21 7.47 7.21 7.47 92.0 92.0 ###
2005-Nov-15 Tue ### 7.2 ### 7.2 ### ### 0.5
2005-Nov-14 Mon ### ### ### ### 149,421 0 85.8 85.8 0.0
2005-Nov-11 Fri ### ### 6.87 ### 115,571 396,986 76.5 76.5 0.0
2005-Nov-10 Thu 6.87 6.88 6.8 6.82 ### ### 0.5
2005-Nov-09 Wed 6.85 6.88 6.81 6.81 31.6 31.6 ###
2005-Nov-08 Tue 6.83 6.87 6.8 6.84 110,474 755,089 69.1 69.1 0.5
2005-Nov-07 Mon 6.85 6.88 6.81 6.81 30.9 30.9 ###
2005-Nov-04 Fri 6.81 6.88 6.81 6.87 78.1 78.1 ###
2005-Nov-03 Thu 6.87 6.88 6.78 6.8 ### ### 0.5
2005-Nov-02 Wed 6.8 6.88 6.8 6.87 80.9 80.9 ###
2005-Nov-01 Tue 6.88 6.88 6.8 6.8 ### ### 0.5
2005-Oct-31 Mon 6.81 6.87 6.81 6.82 64.3 64.3 0.5
2005-Oct-28 Fri 6.76 6.82 6.73 6.74 34.3 34.3 ###
2005-Oct-27 Thu 6.81 6.86 6.76 6.76 ### ### 0.5
2005-Oct-26 Wed 6.73 6.83 6.73 6.81 75.8 75.8 ###
2005-Oct-25 Tue 6.8 ### 6.73 6.73 56,278 189,375 ### ### ###
2005-Oct-24 Mon 6.72 6.8 6.7 6.73 31,845 214,953 ### ### ###
2005-Oct-21 Fri 6.74 6.74 6.57 6.71 31.4 31.4 ###
2005-Oct-20 Thu ### ### 6.72 6.74 22.4 22.4 ###
2005-Oct-19 Wed ### ### 6.89 ### 116,985 ### 42.8 42.8 0.0
2005-Oct-18 Tue ### ### ### ### 241,886 0 ### ### 0.0
2005-Oct-17 Mon 6.7 6.86 6.7 6.86 150,478 1,020,240 ### ### 0.5
2005-Oct-14 Fri 6.55 ### 6.55 ### 63,481 ### ### ### 0.0
2005-Oct-13 Thu 6.57 6.7 6.55 6.57 58,383 386,787 70.9 70.9 ###
2005-Oct-12 Wed ### ### 6.56 6.57 116,873 383,343 ### ### ###
2005-Oct-11 Tue 6.48 6.55 6.43 6.55 81.1 81.1 0.5
2005-Oct-10 Mon 6.47 6.55 ### 6.55 ### ### 0.5
2005-Oct-07 Fri 6.28 6.48 6.28 6.4 79,072 504,479 ### ### 0.5
2005-Oct-06 Thu 6.5 6.5 6.26 6.28 ### ### 0.4
2005-Oct-05 Wed 6.59 ### 6.55 6.55 45.6 45.6 0.5
2005-Oct-04 Tue 6.7 6.71 6.58 ### 110,248 ### ### ### 0.0
2005-Oct-03 Mon 6.56 6.7 6.56 6.7 88.2 88.2 0.5
2005-Sep-30 Fri ### 6.74 6.56 6.56 ### ### 0.5
2005-Sep-29 Thu ### ### ### ### ### ### 0.0
2005-Sep-28 Wed 6.84 ### 6.76 6.86 ### ### 0.5
2005-Sep-27 Tue 6.78 6.84 6.71 6.84 79.1 79.1 0.5
2005-Sep-26 Mon 6.83 6.83 6.75 6.78 91,347 620,246 ### ### 0.5
2005-Sep-23 Fri 6.85 6.86 6.82 6.83 117,385 ### ### ### 0.5
2005-Sep-22 Thu 6.79 6.86 6.79 6.83 ### ### 0.5
2005-Sep-21 Wed 6.71 6.86 6.71 6.78 115,387 ### ### ### 0.5
2005-Sep-20 Tue 6.73 6.75 6.7 6.71 29.3 29.3 ###
2005-Sep-19 Mon 6.78 6.78 6.58 ### 124,247 ### ### ### 0.0
2005-Sep-16 Fri 6.8 6.8 6.7 6.77 28.0 28.0 ###
2005-Sep-15 Thu 6.78 ### 6.7 6.8 ### ### 0.5
2005-Sep-14 Wed ### 7.25 ### ### ### ### 0.0
2005-Sep-13 Tue 7.2 7.2 ### ### 313,328 1,127,980 19.2 19.2 0.0
2005-Sep-12 Mon ### ### ### ### ### ### 0.0
2005-Sep-09 Fri ### ### ### ### 96.6 96.6 0.0
2005-Sep-08 Thu 6.53 ### 6.53 ### 247,172 ### 80.1 80.1 0.0
2005-Sep-07 Wed 6.45 6.55 6.44 6.5 251,728 1,634,973 ### ### 0.5
2005-Sep-06 Tue ### 6.45 ### 6.45 ### ### ###
2005-Sep-05 Mon ### ### ### ### 30.3 30.3 0.0
2005-Sep-02 Fri 6.45 6.45 ### ### 19.5 19.5 0.0
2005-Sep-01 Thu ### 6.45 ### 6.45 740,555 2,388,289 74.5 74.5 ###
2005-Aug-31 Wed ### 6.4 ### ### 71,158 ### ### ### 0.0
2005-Aug-30 Tue 6.45 6.45 ### ### 16.7 16.7 0.0
2005-Aug-29 Mon 6.5 6.5 ### 6.45 56,143 ### ### ### ###
2005-Aug-26 Fri 6.48 6.5 6.42 6.49 35,384 228,580 66.8 66.8 ###
2005-Aug-25 Thu 6.42 6.55 6.21 6.45 118,642 ### ### ### ###
2005-Aug-24 Wed 6.55 6.59 6.41 6.42 ### ### 0.5
2005-Aug-23 Tue 6.57 6.59 6.5 6.5 58,323 381,724 28.0 28.0 0.5
2005-Aug-22 Mon ### ### 6.55 6.59 29.4 29.4 ###
2005-Aug-19 Fri ### ### 6.53 6.59 ### ### ###
2005-Aug-18 Thu ### ### 6.5 6.52 20.9 20.9 0.5
2005-Aug-17 Wed 6.77 6.78 ### ### 122,883 416,573 ### ### 0.0
2005-Aug-16 Tue ### 6.77 ### 6.77 89,158 ### 83.1 83.1 ###
2005-Aug-15 Mon ### ### ### ### ### ### 0.0
2005-Aug-12 Fri ### 6.7 ### ### 23.0 23.0 0.0
2005-Aug-11 Thu ### 6.73 ### ### 60,540 ### ### ### 0.0
2005-Aug-10 Wed 6.7 6.7 ### ### 92,559 310,072 23.3 23.3 0.0
2005-Aug-09 Tue ### 6.72 ### ### 70.3 70.3 0.0
2005-Aug-08 Mon 6.7 6.78 ### ### 123,178 417,573 29.1 29.1 0.0
2005-Aug-05 Fri 6.7 6.73 ### 6.7 164,884 ### ### ### 0.5
2005-Aug-04 Thu 6.48 6.81 6.48 6.7 193,244 ### 91.5 91.5 0.5
2005-Aug-03 Wed 6.45 ### 6.45 6.46 ### ### ###
2005-Aug-02 Tue 6.41 6.45 ### 6.43 ### ### ###
2005-Aug-01 Mon 6.55 6.55 6.42 6.43 209,745 ### 15.9 15.9 ###
2005-Jul-29 Fri 6.73 6.73 6.52 6.54 162,828 ### 10.5 10.5 0.5
2005-Jul-28 Thu ### 6.8 ### ### ### ### 0.0
2005-Jul-27 Wed ### ### ### ### ### ### 0.0
2005-Jul-26 Tue ### ### 6.82 6.88 119,779 408,446 ### ### ###
2005-Jul-25 Mon 6.8 6.89 6.76 6.8 266,128 1,816,323 ### ### 0.5
2005-Jul-22 Fri ### 6.75 ### 6.73 190,879 ### ### ### ###
2005-Jul-21 Thu 6.5 ### 6.5 ### 369,482 ### 83.6 83.6 0.0
2005-Jul-20 Wed ### 6.51 ### 6.49 263,976 859,241 81.8 81.8 ###
2005-Jul-19 Tue ### 6.4 ### ### 131,083 ### ### ### 0.0
2005-Jul-18 Mon 6.27 6.4 6.27 ### 207,744 1,316,058 84.0 84.0 0.0
2005-Jul-15 Fri 6.25 6.26 ### 6.25 995,584 3,116,177 ### ### ###
2005-Jul-14 Thu 6.23 6.28 6.21 6.24 126,375 ### 67.5 67.5 0.4
2005-Jul-13 Wed 6.2 6.25 6.2 6.21 82,973 ### 70.5 70.5 ###
2005-Jul-12 Tue ### 6.22 ### 6.2 73.5 73.5 0.4
2005-Jul-11 Mon ### 6.28 ### ### ### ### 0.0
2005-Jul-08 Fri ### ### ### ### ### ### 0.0
2005-Jul-07 Thu 6.2 6.21 ### ### 132,988 412,927 ### ### 0.0
2005-Jul-06 Wed 6.2 6.23 ### ### ### ### 0.0
2005-Jul-05 Tue ### 6.24 ### ### 59,828 ### ### ### 0.0
2005-Jul-04 Mon 6.21 6.25 ### ### 111,589 ### 26.0 26.0 0.0
2005-Jul-01 Fri 6.22 6.27 6.2 6.22 61.2 61.2 0.4
2005-Jun-30 Thu ### 6.29 ### 6.21 267,789 ### ### ### ###
2005-Jun-29 Wed ### ### ### ### 260,953 0 ### ### 0.0
2005-Jun-28 Tue ### 6.2 ### ### 85.2 85.2 0.0
2005-Jun-27 Mon ### ### ### ### 16.4 16.4 0.0
2005-Jun-24 Fri 6.21 6.21 ### ### 200,021 ### 19.5 19.5 0.0
2005-Jun-23 Thu ### 6.4 6.2 6.22 258,426 1,628,083 20.1 20.1 0.4
2005-Jun-22 Wed 6.45 6.45 ### ### 18.8 18.8 0.0
2005-Jun-21 Tue 6.45 6.48 6.4 6.43 199,973 1,287,826 36.9 36.9 ###
2005-Jun-20 Mon 6.52 6.57 6.41 6.43 ### ### ###
2005-Jun-17 Fri 6.41 6.54 6.4 6.5 105,542 682,856 ### ### 0.5
2005-Jun-16 Thu 6.53 6.54 ### ### 12.2 12.2 0.0
2005-Jun-15 Wed 6.51 6.57 6.5 6.55 94,529 617,747 ### ### 0.5
2005-Jun-14 Tue 6.47 ### 6.47 6.52 192,478 ### ### ### 0.5
2005-Jun-10 Fri 6.4 6.42 ### 6.41 113,085 ### 68.5 68.5 0.5
2005-Jun-09 Thu ### 6.4 ### ### 78.5 78.5 0.0
2005-Jun-08 Wed 6.27 ### 6.2 6.28 ### ### 0.4
2005-Jun-07 Tue 6.28 ### 6.27 ### ### ### 0.0
2005-Jun-06 Mon 6.27 ### 6.23 ### 143,922 ### 73.1 73.1 0.0
2005-Jun-03 Fri 6.22 6.28 6.22 6.27 72.9 72.9 0.4
2005-Jun-02 Thu 6.2 6.25 ### ### 30.0 30.0 0.0
2005-Jun-01 Wed 6.28 6.28 ### ### 19.2 19.2 0.0
2005-May-31 Tue ### ### 6.25 6.29 ### ### ###
2005-May-30 Mon 6.42 6.42 6.29 ### 123,222 783,075 ### ### 0.0
2005-May-27 Fri 6.42 6.48 6.41 6.41 61,354 395,426 ### ### 0.5
2005-May-26 Thu 6.7 6.7 6.4 6.4 135,657 888,553 5.0 5.0 0.5
2005-May-25 Wed 6.55 6.72 6.54 6.54 ### ### 0.5
2005-May-24 Tue 6.73 6.86 6.48 6.53 271,477 1,810,751 11.2 11.2 ###
2005-May-23 Mon 6.47 ### 6.44 ### 103,043 ### 89.5 89.5 0.0
2005-May-20 Fri 6.42 6.48 ### ### 25.0 25.0 0.0
2005-May-19 Thu 6.49 6.49 ### ### 18.5 18.5 0.0
2005-May-18 Wed 6.25 6.4 6.25 6.4 166,644 1,054,023 ### ### 0.5
2005-May-17 Tue ### 6.25 ### 6.23 70,059 ### ### ### 0.4
2005-May-16 Mon ### 6.2 ### ### 37.1 37.1 0.0
2005-May-13 Fri ### 6.25 ### ### ### ### 0.0
2005-May-12 Thu 6.24 6.29 ### ### 23.1 23.1 0.0
2005-May-11 Wed ### 6.27 ### 6.2 259,687 ### ### ### 0.4
2005-May-10 Tue 6.26 ### ### ### ### ### 0.0
2005-May-09 Mon ### ### ### 6.23 610,841 0 88.5 88.5 0.4
2005-May-06 Fri ### ### 5.75 ### 243,120 698,970 73.0 73.0 0.0
2005-May-05 Thu ### ### 5.78 5.85 ### ### 0.4
2005-May-04 Wed ### 6.23 5.85 ### 92.7 92.7 0.0
2005-May-03 Tue ### ### ### ### 1,094,424 0 1.7 1.7 0.0
2005-May-02 Mon 7.23 7.26 6.7 6.7 3.6 3.6 0.5
2005-Apr-29 Fri 7.2 7.25 ### 7.2 ### ### 0.5
2005-Apr-28 Thu ### ### ### ### 434,351 0 80.7 80.7 0.0
2005-Apr-27 Wed ### ### 6.81 7 454,070 ### 21.5 21.5 0.5
2005-Apr-26 Tue 7.49 7.49 ### 7.24 ### ### 0.5
2005-Apr-22 Fri 7.8 7.85 7.4 7.49 385,374 2,938,476 8.2 8.2 ###
2005-Apr-21 Thu ### ### 7.82 ### ### ### 0.0
2005-Apr-20 Wed ### ### ### 8 267,629 0 ### ### ###
2005-Apr-19 Tue ### 8.24 ### ### ### ### 0.0
2005-Apr-18 Mon 7.85 ### ### ### 261,581 0 79.0 79.0 0.0
2005-Apr-15 Fri 7.81 ### 7.56 ### 288,484 ### 88.1 88.1 0.0
2005-Apr-14 Thu ### ### ### ### 21.5 21.5 0.0
2005-Apr-13 Wed 8.27 8.28 ### 8.28 76.3 76.3 ###
2005-Apr-12 Tue 8.23 8.29 8.23 8.29 ### ### 0.6
2005-Apr-11 Mon 8.27 ### 8.2 8.23 ### ### 0.6
2005-Apr-08 Fri ### ### 8.25 8.25 126,284 520,921 ### ### ###
2005-Apr-07 Thu 8.22 ### 8.2 ### 79.7 79.7 0.0
2005-Apr-06 Wed 8.2 8.29 ### 8.23 75.3 75.3 0.6
2005-Apr-05 Tue 8.26 8.27 8.2 8.2 30,857 ### ### ### 0.6
2005-Apr-04 Mon ### ### ### 8.28 77,152 0 35.2 35.2 ###
2005-Apr-01 Fri ### 8.4 8.28 8.4 90,346 753,485 ### ### ###
2005-Mar-31 Thu ### ### ### ### ### ### 0.0
2005-Mar-30 Wed ### ### ### ### 27.5 27.5 0.0
2005-Mar-29 Tue 8.45 8.47 ### ### 82,587 349,755 32.5 32.5 0.0
2005-Mar-24 Thu ### 8.58 ### 8.45 86.3 86.3 ###
2005-Mar-23 Wed 8.53 8.53 8.26 ### 176,074 1,478,141 ### ### 0.0
2005-Mar-22 Tue ### ### 8.5 8.52 ### ### 0.6
2005-Mar-21 Mon ### ### ### ### 190,321 0 32.1 32.1 0.0
2005-Mar-18 Fri ### 8.7 8.58 8.7 105,028 907,441 72.3 72.3 ###
2005-Mar-17 Thu ### 8.7 ### ### 95,779 ### ### ### 0.0
2005-Mar-16 Wed 8.7 8.75 ### ### 84,346 ### ### ### 0.0
2005-Mar-15 Tue 8.73 8.8 ### 8.72 87,486 ### 34.9 34.9 0.6
2005-Mar-14 Mon ### 8.75 ### 8.73 ### ### ###
2005-Mar-11 Fri ### ### 8.58 ### ### ### 0.0
2005-Mar-10 Thu 9 ### 8.89 ### 265,376 ### ### ### 0.0
2005-Mar-09 Wed ### ### ### ### 233,950 0 ### ### 0.0
2005-Mar-08 Tue 8.71 ### 8.71 ### 87.5 87.5 0.0
2005-Mar-07 Mon ### 8.75 ### 8.72 226,525 991,046 ### ### 0.6
2005-Mar-04 Fri ### 8.71 ### 8.7 172,079 ### 73.9 73.9 ###
2005-Mar-03 Thu 8.56 8.71 8.56 ### 245,280 ### 74.4 74.4 0.0
2005-Mar-02 Wed 8.71 8.74 8.45 8.48 14.1 14.1 0.6
2005-Mar-01 Tue 8.75 8.8 8.7 8.74 172,058 ### 33.2 33.2 0.6
2005-Feb-28 Mon 8.82 ### 8.75 8.75 381,140 1,667,487 ### ### 0.6
2005-Feb-25 Fri 8.54 ### 8.54 8.73 386,329 1,649,624 85.1 85.1 ###
2005-Feb-24 Thu ### ### ### ### 58,478 0 78.3 78.3 0.0
2005-Feb-23 Wed 8.2 8.23 ### ### 70,072 288,346 ### ### 0.0
2005-Feb-22 Tue ### ### 8.23 8.23 26,554 ### 30.8 30.8 0.6
2005-Feb-21 Mon ### 8.44 ### ### 97,352 410,825 34.9 34.9 0.0
2005-Feb-18 Fri 8.2 ### ### ### 84.4 84.4 0.0
2005-Feb-17 Thu 8.26 8.28 ### 8.2 134,385 556,353 30.4 30.4 0.6
2005-Feb-16 Wed ### ### ### 8.27 231,583 0 25.1 25.1 ###
2005-Feb-15 Tue 8.42 8.58 8.25 ### 42,843 360,523 30.4 30.4 0.0
2005-Feb-14 Mon 8.44 8.5 8.42 8.42 36,554 309,246 37.9 37.9 ###
2005-Feb-11 Fri 8.42 8.57 8.42 8.46 73,251 ### 68.2 68.2 0.6
2005-Feb-10 Thu 8.5 8.5 8.4 8.41 29.7 29.7 ###
2005-Feb-09 Wed 8.53 ### 8.5 8.5 57,420 ### 35.5 35.5 0.6
2005-Feb-08 Tue ### ### 8.52 8.52 22.9 22.9 0.6
2005-Feb-07 Mon ### 8.75 8.56 8.7 ### ### ###
2005-Feb-04 Fri ### 8.75 8.54 ### 101,570 878,072 ### ### 0.0
2005-Feb-03 Thu ### 8.75 ### ### 113,070 494,681 70.7 70.7 0.0
2005-Feb-02 Wed 8.73 8.77 ### ### 76,378 ### ### ### 0.0
2005-Feb-01 Tue ### ### 8.7 8.71 43,782 190,451 ### ### 0.6
2005-Jan-31 Mon ### ### ### ### ### ### 0.0
2005-Jan-28 Fri ### ### ### ### 91,822 0 32.9 32.9 0.0
2005-Jan-27 Thu 8.86 ### 8.86 ### 75.7 75.7 0.0
2005-Jan-25 Tue 8.78 8.88 8.78 8.85 59,977 ### ### ### 0.6
2005-Jan-24 Mon ### 8.84 ### 8.78 121,721 ### 82.9 82.9 0.6
2005-Jan-21 Fri 8.71 8.76 ### ### 21.7 21.7 0.0
2005-Jan-20 Thu ### 8.77 ### 8.7 82.7 82.7 ###
2005-Jan-19 Wed 8.54 8.8 8.54 8.58 175,683 1,523,171 ### ### 0.6
2005-Jan-18 Tue 8.75 8.75 8.54 8.54 119,272 ### 15.5 15.5 ###
2005-Jan-17 Mon 8.8 8.8 8.71 8.77 50,374 441,024 28.7 28.7 ###
2005-Jan-14 Fri 8.87 8.87 8.78 8.78 ### ### 0.6
2005-Jan-13 Thu ### ### 8.8 8.8 70,246 309,082 ### ### 0.6
2005-Jan-12 Wed 8.86 8.89 8.76 8.89 55,941 493,679 ### ### ###
2005-Jan-11 Tue ### ### ### 8.86 111,622 0 91.3 91.3 0.6
2005-Jan-10 Mon 8.28 ### 8.28 8.57 204,982 848,625 92.0 92.0 0.6
2005-Jan-07 Fri ### 8.27 ### 8.27 182,141 753,153 ### ### ###
2005-Jan-06 Thu ### 8.23 ### ### ### ### 0.0
2005-Jan-05 Wed 8.29 8.29 ### ### 72,272 ### ### ### 0.0
2005-Jan-04 Tue 8.27 8.28 ### 8.26 ### ### 0.6
2004-Dec-31 Fri ### ### 8.25 8.26 30,383 125,329 19.5 19.5 0.6
2004-Dec-30 Thu ### ### 8.28 8.29 23,275 96,358 23.1 23.1 0.6
2004-Dec-29 Wed 8.29 ### 8.29 ### 42,155 ### ### ### 0.0
2004-Dec-24 Fri 8.2 ### ### 8.29 27,450 0 80.3 80.3 0.6
2004-Dec-23 Thu 8.22 8.22 ### 8.22 44,052 181,053 70.0 70.0 0.6
2004-Dec-22 Wed ### ### 8.21 8.25 48,572 199,388 20.2 20.2 ###
2004-Dec-21 Tue ### 8.4 ### ### 42,583 178,848 32.2 32.2 0.0
2004-Dec-20 Mon 8.41 8.44 ### ### 53,279 ### 28.7 28.7 0.0
2004-Dec-17 Fri 8.46 8.48 8.41 8.41 141,674 ### ### ### ###
2004-Dec-16 Thu ### 8.5 ### 8.46 196,524 835,227 82.9 82.9 0.6
2004-Dec-15 Wed ### ### ### ### 185,880 0 ### ### 0.0
2004-Dec-14 Tue 8.25 8.26 ### ### 20.3 20.3 0.0
2004-Dec-13 Mon ### ### 8.25 8.29 ### ### 0.6
2004-Dec-10 Fri 8.44 8.45 ### ### 113,850 ### 21.1 21.1 0.0
2004-Dec-09 Thu 8.45 8.45 ### 8.45 60,672 ### 74.1 74.1 ###
2004-Dec-08 Wed 8.54 8.54 ### 8.45 101,927 435,228 41.5 41.5 ###
2004-Dec-07 Tue 8.58 8.58 8.5 8.5 161,222 ### ### ### 0.6
2004-Dec-06 Mon 8.77 8.8 8.54 8.59 175,781 1,524,021 ### ### ###
2004-Dec-03 Fri 8.79 8.79 8.76 8.77 39.7 39.7 ###
2004-Dec-02 Thu 8.78 8.84 8.75 8.79 105,849 930,941 67.2 67.2 0.6
2004-Dec-01 Wed ### 8.84 ### 8.71 73.5 73.5 0.6
2004-Nov-30 Tue 8.71 8.81 ### ### 233,651 ### ### ### 0.0
2004-Nov-29 Mon 8.85 ### 8.71 8.71 ### ### 0.6
2004-Nov-26 Fri 8.88 ### 8.82 8.86 ### ### 0.6
2004-Nov-25 Thu ### ### 8.75 8.86 152,844 ### 4.7 4.7 0.6
2004-Nov-24 Wed ### 9.4 9.25 ### ### ### 0.0
2004-Nov-23 Tue 9.45 9.45 9.2 9.2 37,947 353,855 11.8 11.8 0.7
2004-Nov-22 Mon 9.47 9.54 9.4 9.4 ### ### ###
2004-Nov-19 Fri ### 9.5 ### 9.48 79.5 79.5 0.7
2004-Nov-18 Thu ### 9.26 ### 9.26 71,180 ### 83.6 83.6 ###
2004-Nov-17 Wed ### ### ### ### 267,573 0 28.9 28.9 0.0
2004-Nov-16 Tue ### ### ### ### 79.7 79.7 0.0
2004-Nov-15 Mon ### ### 9 ### 28,956 ### ### ### 0.0
2004-Nov-12 Fri ### ### 9 ### 52,323 235,453 68.6 68.6 0.0
2004-Nov-11 Thu ### ### ### ### 28.7 28.7 0.0
2004-Nov-10 Wed ### ### ### 9 25.5 25.5 0.6
2004-Nov-09 Tue ### ### ### ### ### ### 0.0
2004-Nov-08 Mon ### ### ### 9 555,253 0 78.9 78.9 0.6
2004-Nov-05 Fri ### ### 8.76 8.76 11.6 11.6 0.6
2004-Nov-04 Thu ### ### ### ### ### ### 0.0
2004-Nov-03 Wed 8.55 ### 8.46 ### 72,874 308,257 76.3 76.3 0.0
2004-Nov-02 Tue 8.45 8.55 8.44 8.55 50,885 ### 82.7 82.7 ###
2004-Nov-01 Mon 8.43 8.53 ### 8.42 165,685 706,646 33.2 33.2 ###
2004-Oct-29 Fri 8.2 8.43 8.2 8.43 ### ### 0.6
2004-Oct-28 Thu ### 8.25 ### ### 67.6 67.6 0.0
2004-Oct-27 Wed ### 8.2 ### ### 49,981 204,922 ### ### 0.0
2004-Oct-26 Tue ### 8.25 ### ### ### ### 0.0
2004-Oct-25 Mon 8.24 8.24 ### ### 167,441 689,856 ### ### 0.0
2004-Oct-22 Fri 8 ### 8 8.26 58,675 ### ### ### 0.6
2004-Oct-21 Thu ### ### ### ### 754,687 0 ### ### 0.0
2004-Oct-20 Wed 8.21 8.21 ### ### 58,256 239,140 30.1 30.1 0.0
2004-Oct-19 Tue 8.29 8.29 ### 8.2 83,546 ### ### ### 0.6
2004-Oct-18 Mon 8.29 ### 8.26 8.29 51,375 212,178 70.6 70.6 0.6
2004-Oct-15 Fri 8.25 8.26 8.21 8.26 64.9 64.9 0.6
2004-Oct-14 Thu 8.2 ### 8.2 8.27 24,724 ### 79.7 79.7 ###
2004-Oct-13 Wed ### ### ### 8.2 48,043 0 ### ### 0.6
2004-Oct-12 Tue ### 8.2 ### ### 83,128 340,824 ### ### 0.0
2004-Oct-11 Mon ### ### ### 8.21 31,250 0 ### ### ###
2004-Oct-08 Fri ### 8.43 8.2 ### 67,480 ### ### ### 0.0
2004-Oct-07 Thu ### ### ### ### 69.7 69.7 0.0
2004-Oct-06 Wed 8.44 8.44 ### ### 29,979 ### 19.8 19.8 0.0
2004-Oct-05 Tue 8.55 8.55 8.4 8.4 41,286 ### 20.2 20.2 ###
2004-Oct-04 Mon 8.41 8.55 8.41 8.54 28,126 ### 84.0 84.0 ###
2004-Oct-01 Fri ### 8.42 ### ### 72.7 72.7 0.0
2004-Sep-30 Thu 8.43 8.44 ### ### 98,974 417,670 24.3 24.3 0.0
2004-Sep-29 Wed ### 8.41 ### ### 67,026 281,844 ### ### 0.0
2004-Sep-28 Tue ### ### ### ### 90,176 0 68.7 68.7 0.0
2004-Sep-27 Mon 8.21 8.22 ### ### ### ### 0.0
2004-Sep-24 Fri 8.23 ### 8.2 8.21 155,755 ### 33.5 33.5 ###
2004-Sep-23 Thu 8.22 ### 8.21 8.24 ### ### 0.6
2004-Sep-22 Wed 8.43 8.43 8.2 ### 143,442 1,192,720 ### ### 0.0
2004-Sep-21 Tue ### ### 8.45 8.45 ### ### ###
2004-Sep-20 Mon 8.7 8.7 ### ### ### ### 0.0
2004-Sep-17 Fri 8.7 8.7 ### 8.7 113,044 491,741 ### ### ###
2004-Sep-16 Thu ### 8.7 ### 8.7 137,945 ### ### ### ###
2004-Sep-15 Wed 8.7 8.7 ### ### 88,627 385,527 31.5 31.5 0.0
2004-Sep-14 Tue 8.7 8.7 ### 8.7 ### ### ###
2004-Sep-13 Mon 8.7 8.7 ### 8.7 68.9 68.9 ###
2004-Sep-10 Fri 8.7 8.7 ### 8.7 80,445 ### ### ### ###
2004-Sep-09 Thu ### 8.7 ### 8.7 33,377 145,189 75.0 75.0 ###
2004-Sep-08 Wed 8.7 8.7 ### ### 17,887 ### ### ### 0.0
2004-Sep-07 Tue 8.73 8.75 8.55 ### 78,845 ### 27.5 27.5 0.0
2004-Sep-06 Mon 8.75 8.83 8.73 8.73 ### ### ###
2004-Sep-03 Fri 8.7 8.7 ### 8.7 ### ### ###
2004-Sep-02 Thu 8.7 8.72 ### 8.71 ### ### 0.6
2004-Sep-01 Wed 8.73 8.79 ### ### ### ### 0.0
2004-Aug-31 Tue 8.54 8.7 8.48 8.7 ### ### ###
2004-Aug-30 Mon 8.4 8.5 8.4 8.47 60,540 ### ### ### ###
2004-Aug-27 Fri 8.5 8.55 8.25 8.4 124,520 ### 18.0 18.0 ###
2004-Aug-26 Thu ### ### ### 8.4 ### ### ###
2004-Aug-25 Wed 8.44 8.57 8.44 8.48 71.8 71.8 0.6
2004-Aug-24 Tue ### 8.4 ### 8.4 118,157 496,259 ### ### ###
2004-Aug-23 Mon ### ### ### ### 733,356 0 26.2 26.2 0.0
2004-Aug-20 Fri ### ### ### ### ### ### 0.0
2004-Aug-19 Thu ### ### 8.2 8.26 38,747 ### 16.0 16.0 0.6
2004-Aug-18 Wed ### 8.44 ### ### 80.6 80.6 0.0
2004-Aug-17 Tue ### ### ### ### 151,582 0 93.2 93.2 0.0
2004-Aug-16 Mon ### ### ### ### 63,729 0 22.4 22.4 0.0
2004-Aug-13 Fri ### 8.23 ### 8.23 10,829 ### 83.9 83.9 0.6
2004-Aug-12 Thu ### 8.23 ### 8.23 12,441 ### ### ### 0.6
2004-Aug-11 Wed ### ### ### ### ### ### 0.0
2004-Aug-10 Tue ### 8.23 ### ### 36.8 36.8 0.0
2004-Aug-09 Mon 8.2 8.2 8 ### ### ### 0.0
2004-Aug-06 Fri 8.2 8.25 ### 8.2 ### ### 0.6
2004-Aug-05 Thu ### 8.25 ### ### 78.3 78.3 0.0
2004-Aug-04 Wed ### ### ### ### 79,159 0 73.3 73.3 0.0
2004-Aug-03 Tue ### ### ### ### ### ### 0.0
2004-Aug-02 Mon 8.27 8.27 ### ### 55,143 ### 19.6 19.6 0.0
2004-Jul-30 Fri 8.2 ### ### 8.27 70.7 70.7 ###
2004-Jul-29 Thu ### 8.24 ### ### 115,349 ### 81.9 81.9 0.0
2004-Jul-28 Wed 7.7 ### 7.7 ### 618,689 2,381,952 93.7 93.7 0.0
2004-Jul-27 Tue 7.74 7.74 ### 7.7 ### ### 0.6
2004-Jul-26 Mon 7.75 7.82 7.7 7.7 120,121 ### 31.5 31.5 0.6
2004-Jul-23 Fri ### 7.74 ### 7.7 86,673 335,424 ### ### 0.6
2004-Jul-22 Thu 7.59 ### 7.55 ### 77.9 77.9 0.0
2004-Jul-21 Wed ### ### ### ### 21,483 0 24.5 24.5 0.0
2004-Jul-20 Tue 7.58 ### 7.58 ### 78.6 78.6 0.0
2004-Jul-19 Mon ### ### 7.56 ### ### ### 0.0
2004-Jul-16 Fri 7.59 ### 7.52 ### ### ### 0.0
2004-Jul-15 Thu 7.5 7.55 7.49 7.55 ### ### ###
2004-Jul-14 Wed 7.58 7.59 7.55 7.55 35.8 35.8 ###
2004-Jul-13 Tue 7.43 7.59 7.43 7.59 60,448 ### 89.5 89.5 0.5
2004-Jul-12 Mon 7.25 7.42 7.22 7.41 ### ### ###
2004-Jul-09 Fri 7.42 7.42 7.25 7.26 25,372 ### 11.7 11.7 0.5
2004-Jul-08 Thu ### 7.45 ### 7.42 ### ### 0.5
2004-Jul-07 Wed 7.44 7.49 7.4 7.4 23.1 23.1 0.5
2004-Jul-06 Tue 7.46 7.47 7.4 7.45 ### ### 0.5
2004-Jul-05 Mon 7.5 7.55 7.46 7.5 66.4 66.4 0.5
2004-Jul-02 Fri ### ### 7.5 7.5 15.0 15.0 0.5
2004-Jul-01 Thu ### ### ### ### 134,059 0 ### ### 0.0
2004-Jun-30 Wed 7.71 7.71 ### ### ### ### 0.0
2004-Jun-29 Tue 7.7 7.71 ### 7.71 62,449 240,740 ### ### ###
2004-Jun-28 Mon ### 7.7 ### 7.7 ### ### 0.6
2004-Jun-25 Fri 7.74 7.74 7.7 7.7 22,170 171,152 ### ### 0.6
2004-Jun-24 Thu ### 7.74 ### 7.74 351,584 ### ### ### 0.6
2004-Jun-23 Wed ### ### 7.58 ### ### ### 0.0
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon 7.56 ### 7.56 ### ### ### 0.0
2004-Jun-18 Fri 7.58 7.58 7.56 7.56 ### ### 0.5
2004-Jun-17 Thu 7.56 7.59 7.55 7.58 69.2 69.2 ###
2004-Jun-16 Wed 7.55 ### 7.54 7.55 71,047 267,847 ### ### ###
2004-Jun-15 Tue 7.58 7.59 7.53 7.54 33.3 33.3 0.5
2004-Jun-14 Mon ### ### 7.55 ### 26.5 26.5 0.0
2004-Jun-11 Fri ### ### 7.55 ### ### ### 0.0
2004-Jun-10 Thu ### ### ### ### 18,284 0 ### ### 0.0
2004-Jun-09 Wed ### ### ### ### 19,187 0 78.0 78.0 0.0
2004-Jun-08 Tue ### ### ### ### ### ### 0.0
2004-Jun-07 Mon 7.55 ### 7.55 ### 61,881 ### ### ### 0.0
2004-Jun-04 Fri 7.52 7.54 7.5 7.54 ### ### 0.5
2004-Jun-03 Thu 7.55 7.57 7.52 7.57 ### ### ###
2004-Jun-02 Wed 7.5 7.57 7.49 7.5 69.5 69.5 0.5
2004-Jun-01 Tue 7.4 7.53 7.4 7.49 77,453 578,186 ### ### ###
2004-May-31 Mon 7.45 7.5 7.21 7.4 29.3 29.3 0.5
2004-May-28 Fri 7.42 7.52 7.4 7.45 64.6 64.6 0.5
2004-May-27 Thu 7 7.2 7 7.2 ### ### 0.5
2004-May-26 Wed 7 ### 7 ### 70.4 70.4 0.0
2004-May-25 Tue 6.84 ### 6.8 ### 90.0 90.0 0.0
2004-May-24 Mon 6.75 6.8 ### 6.79 102,970 ### 80.8 80.8 0.5
2004-May-21 Fri 6.73 6.79 ### 6.75 227,423 ### ### ### 0.5
2004-May-20 Thu 6.89 6.89 ### 6.75 16.2 16.2 0.5
2004-May-19 Wed 6.85 ### 6.84 6.88 76.7 76.7 ###
2004-May-18 Tue 6.87 ### 6.84 6.88 ### ### ###
2004-May-17 Mon ### ### ### ### 17.4 17.4 0.0
2004-May-14 Fri ### ### ### 7 44,385 0 ### ### 0.5
2004-May-13 Thu 6.86 ### 6.86 ### 37,948 ### ### ### 0.0
2004-May-12 Wed ### 7 6.75 ### 424,587 ### ### ### 0.0
2004-May-11 Tue ### ### 7 7 76,587 268,054 22.5 22.5 0.5
2004-May-10 Mon ### ### ### ### 107,156 0 ### ### 0.0
2004-May-07 Fri ### ### ### ### 90,454 0 33.8 33.8 0.0
2004-May-06 Thu 7.44 7.44 ### ### 27.7 27.7 0.0
2004-May-05 Wed ### 7.44 ### ### 71,150 264,678 ### ### 0.0
2004-May-04 Tue 7.45 7.45 ### 7.4 ### ### 0.5
2004-May-03 Mon 7.42 7.45 ### 7.45 8,551 31,852 81.3 81.3 0.5
2004-Apr-30 Fri ### 7.5 ### 7.47 15,045 ### ### ### ###
2004-Apr-29 Thu ### 7.25 ### 7.25 69,743 ### ### ### 0.5
2004-Apr-28 Wed 7.2 7.25 ### 7.2 ### ### 0.5
2004-Apr-27 Tue 7.41 7.41 ### 7.2 53,183 197,043 12.9 12.9 0.5
2004-Apr-26 Mon 7.47 7.47 7.42 7.42 22.9 22.9 0.5
2004-Apr-23 Fri 7.51 7.52 7.48 7.48 29.6 29.6 0.5
2004-Apr-22 Thu 7.46 7.51 7.45 7.51 82.7 82.7 ###
2004-Apr-21 Wed 7.7 7.7 7.46 7.46 ### ### 0.5
2004-Apr-20 Tue 7.7 7.74 ### 7.7 70.4 70.4 0.6
2004-Apr-19 Mon ### 7.73 ### 7.7 95,373 ### 77.8 77.8 0.6
2004-Apr-16 Fri ### ### 7.59 ### ### ### 0.0
2004-Apr-15 Thu 7.71 7.74 ### ### ### ### 0.0
2004-Apr-14 Wed 7.7 7.7 ### 7.7 73.6 73.6 0.6
2004-Apr-13 Tue ### 7.76 ### ### ### ### 0.0
2004-Apr-08 Thu 7.47 7.56 7.45 7.56 36,246 272,026 82.3 82.3 0.5
2004-Apr-07 Wed ### 7.52 ### 7.47 89,348 335,948 ### ### ###
2004-Apr-06 Tue ### ### ### ### 39,120 0 ### ### 0.0
2004-Apr-05 Mon ### ### ### ### ### ### 0.0
2004-Apr-02 Fri ### 7.4 ### ### 51,940 192,178 ### ### 0.0
2004-Apr-01 Thu ### 7.45 ### ### 66,984 ### ### ### 0.0
2004-Mar-31 Wed ### ### ### ### 68.6 68.6 0.0
2004-Mar-30 Tue 7.26 7.4 7.26 7.4 ### ### 0.5
2004-Mar-29 Mon ### 7.2 ### 7.2 83.8 83.8 0.5
2004-Mar-26 Fri ### ### ### ### 36,057 0 70.0 70.0 0.0
2004-Mar-25 Thu ### ### ### ### ### ### 0.0
2004-Mar-24 Wed ### ### ### ### 78.2 78.2 0.0
2004-Mar-23 Tue ### ### 7 7 32,746 ### 31.5 31.5 0.5
2004-Mar-22 Mon ### ### ### ### 22,840 0 38.3 38.3 0.0
2004-Mar-19 Fri ### ### ### ### 35,643 0 68.6 68.6 0.0
2004-Mar-18 Thu ### ### ### ### 60,143 0 82.2 82.2 0.0
2004-Mar-17 Wed 7.2 7.2 ### ### 19.9 19.9 0.0
2004-Mar-16 Tue ### ### 7.2 7.2 ### ### 0.5
2004-Mar-15 Mon ### 7.4 7.27 ### 22,678 166,343 74.3 74.3 0.0
2004-Mar-12 Fri 7.52 7.52 7.2 7.26 38,153 ### 8.2 8.2 0.5
2004-Mar-11 Thu ### ### ### ### 32,545 0 ### ### 0.0
2004-Mar-10 Wed ### ### ### ### 60,782 0 70.3 70.3 0.0
2004-Mar-09 Tue ### 7.7 ### ### 29.8 29.8 0.0
2004-Mar-08 Mon ### 7.7 ### 7.7 51,728 199,152 77.9 77.9 0.6
2004-Mar-05 Fri ### 8.71 ### 8.7 172,079 ### 74.2 74.2 ###
2004-Mar-04 Thu 7.55 7.56 7.5 7.53 ### ### 0.5
2004-Mar-03 Wed 7.71 7.71 7.52 7.58 48,877 ### ### ### ###
2004-Mar-02 Tue 7.74 7.8 ### 7.71 61,645 ### ### ### ###
2004-Mar-01 Mon 7.4 ### 7.4 ### 82,059 ### 89.3 89.3 0.0
2004-Feb-27 Fri 7.24 ### 7.24 ### 46,741 ### 81.4 81.4 0.0
2004-Feb-26 Thu 7.2 7.25 7.2 7.24 76.8 76.8 0.5
2004-Feb-25 Wed 7.26 7.26 7.2 7.22 20,629 149,147 ### ### 0.5
2004-Feb-24 Tue 7.24 7.29 7.23 7.26 72.1 72.1 0.5
2004-Feb-23 Mon ### ### 7.24 7.24 44,043 ### 24.3 24.3 0.5
2004-Feb-20 Fri 7.2 ### 7.2 ### ### ### 0.0
2004-Feb-19 Thu 7.25 ### ### 7.2 115,648 0 ### ### 0.5
2004-Feb-18 Wed ### ### ### ### 418,556 0 83.9 83.9 0.0
2004-Feb-17 Tue 7 ### 7 7.23 1,091,679 3,820,876 89.8 89.8 ###
2004-Feb-16 Mon 6.25 6.42 6.25 6.41 89.7 89.7 0.5
2004-Feb-13 Fri ### ### 6 ### 188,128 564,384 84.4 84.4 0.0
2004-Feb-12 Thu 5.85 ### 5.85 ### 33,225 97,183 89.0 89.0 0.0
2004-Feb-11 Wed ### ### 5.85 5.85 42,125 ### 8.4 8.4 0.4
2004-Feb-10 Tue ### ### ### ### 47,178 0 ### ### 0.0
2004-Feb-09 Mon ### 6.21 ### ### ### ### 0.0
2004-Feb-06 Fri 5.8 ### 5.8 ### 193,776 561,950 ### ### 0.0
2004-Feb-05 Thu 5.54 5.7 5.26 5.7 ### ### 0.4
2004-Feb-04 Wed 5.58 ### 5.52 5.55 ### ### ###
2004-Feb-03 Tue 5.79 5.79 5.52 ### ### ### 0.0
2004-Feb-02 Mon 5.8 5.8 5.58 5.79 ### ### ###
2004-Jan-30 Fri ### ### ### 5.85 165,753 0 28.9 28.9 0.4
2004-Jan-29 Thu ### ### 5 ### 201,944 ### 19.7 19.7 0.0
2004-Jan-28 Wed ### ### ### ### 27,850 0 38.4 38.4 0.0
2004-Jan-27 Tue ### ### ### ### 33,429 0 ### ### 0.0
2004-Jan-23 Fri ### ### ### ### ### ### 0.0
2004-Jan-22 Thu ### 6.2 ### ### 44,042 ### ### ### 0.0
2004-Jan-21 Wed ### 6.2 ### 6.2 42,220 130,882 74.7 74.7 0.4
2004-Jan-20 Tue 6.2 6.2 ### ### 44,357 ### 27.8 27.8 0.0
2004-Jan-19 Mon ### 6.2 ### ### 30,825 95,557 37.5 37.5 0.0
2004-Jan-16 Fri ### 6.2 ### ### ### ### 0.0
2004-Jan-15 Thu ### ### ### ### 21,454 0 ### ### 0.0
2004-Jan-14 Wed ### ### ### ### ### ### 0.0
2004-Jan-13 Tue 6.24 6.24 ### ### 28.9 28.9 0.0
2004-Jan-12 Mon 6.24 6.25 6.22 6.25 91,526 ### ### ### ###
2004-Jan-09 Fri 6.24 6.25 6.24 6.24 48,943 305,649 ### ### 0.4
2004-Jan-08 Thu 6.22 6.24 6.2 6.24 ### ### 0.4
2004-Jan-07 Wed 6.24 6.24 6.2 6.21 23,154 ### 35.8 35.8 ###
2004-Jan-06 Tue ### ### 6.2 6.29 42,579 ### 30.4 30.4 ###
2004-Jan-05 Mon ### 6.41 6.28 ### 38.2 38.2 0.0
2004-Jan-02 Fri 6.2 6.27 ### 6.27 ### ### 0.4
2003-Dec-31 Wed ### 6.21 ### 6.2 29,784 92,479 ### ### 0.4
2003-Dec-30 Tue ### ### ### ### 18.4 18.4 0.0
2003-Dec-29 Mon ### ### ### ### ### ### 0.0
2003-Dec-24 Wed 6.23 6.23 ### ### 52,381 ### 14.0 14.0 0.0
2003-Dec-23 Tue ### 6.25 ### 6.25 ### ### ###
2003-Dec-22 Mon ### ### ### ### 39,677 0 ### ### 0.0
2003-Dec-19 Fri ### ### ### ### 21,675 0 ### ### 0.0
2003-Dec-18 Thu ### ### ### ### 30,223 0 78.4 78.4 0.0
2003-Dec-17 Wed 5.84 ### 5.84 ### 26,480 77,321 ### ### 0.0
2003-Dec-16 Tue 5.88 5.88 5.82 5.82 114,781 ### ### ### 0.4
2003-Dec-15 Mon 5.84 ### 5.84 5.88 ### ### 0.4
2003-Dec-12 Fri 5.82 5.84 5.77 5.81 25,772 ### 34.0 34.0 ###
2003-Dec-11 Thu 5.84 5.85 5.8 5.8 36.6 36.6 0.4
2003-Dec-10 Wed 5.87 5.87 5.81 5.85 75,452 ### 35.7 35.7 0.4
2003-Dec-09 Tue 5.87 ### 5.86 5.87 ### ### ###
2003-Dec-08 Mon ### 5.81 ### 5.81 ### ### ###
2003-Dec-05 Fri ### ### ### ### 70.4 70.4 0.0
2003-Dec-04 Thu ### ### 5.56 ### 71.5 71.5 0.0
2003-Dec-03 Wed ### ### ### ### 31.0 31.0 0.0
2003-Dec-02 Tue 5.56 ### 5.56 ### 38,773 107,788 ### ### 0.0
2003-Dec-01 Mon 5.57 5.57 5.55 5.56 37.0 37.0 0.4
2003-Nov-28 Fri 5.58 5.59 5.51 5.58 ### ### 0.4
2003-Nov-27 Thu ### ### 5.55 ### 67.7 67.7 0.0
2003-Nov-26 Wed ### ### ### ### 203,383 0 27.4 27.4 0.0
2003-Nov-25 Tue ### ### ### ### 61,076 0 ### ### 0.0
2003-Nov-24 Mon 5.48 ### 5.48 ### 49,681 136,125 90.6 90.6 0.0
2003-Nov-21 Fri 5.43 5.48 5.42 5.46 30,340 165,353 76.0 76.0 ###
2003-Nov-20 Thu ### 5.47 ### ### 116,772 319,371 79.3 79.3 0.0
2003-Nov-19 Wed 5.21 5.28 ### 5.26 76.5 76.5 0.4
2003-Nov-18 Tue 5.44 5.44 ### 5.21 ### ### 0.4
2003-Nov-17 Mon 5.55 5.55 5.43 5.44 55,423 304,272 23.3 23.3 0.4
2003-Nov-14 Fri ### ### 5.51 5.52 ### ### 0.4
2003-Nov-13 Thu ### ### ### ### ### ### 0.0
2003-Nov-12 Wed ### 5.7 ### ### ### ### 0.0
2003-Nov-11 Tue 5.7 5.7 ### ### 34,026 96,974 ### ### 0.0
2003-Nov-10 Mon 5.7 5.7 ### 5.7 107,722 ### 73.8 73.8 0.4
2003-Nov-07 Fri ### 5.7 ### 5.7 56,778 ### 72.1 72.1 0.4
2003-Nov-06 Thu 5.7 5.78 ### ### 61,445 177,576 21.0 21.0 0.0
2003-Nov-05 Wed 5.56 5.7 5.5 5.7 74,741 418,549 ### ### 0.4
2003-Nov-04 Tue 5.76 5.8 5.56 5.56 135,986 ### 9.4 9.4 0.4
2003-Nov-03 Mon 5.59 6 5.59 5.75 274,180 1,588,873 91.0 91.0 ###
2003-Oct-31 Fri 5.4 5.58 ### 5.55 406,878 1,135,189 88.5 88.5 ###
2003-Oct-30 Thu ### 5.45 ### ### 75.0 75.0 0.0
2003-Oct-29 Wed ### ### ### ### 38,945 0 ### ### 0.0
2003-Oct-28 Tue ### ### ### ### 203,470 0 ### ### 0.0
2003-Oct-27 Mon ### ### ### ### 79,647 0 ### ### 0.0
2003-Oct-24 Fri 5 ### ### ### ### ### 0.0
2003-Oct-23 Thu ### ### 5 ### 54,320 ### 27.8 27.8 0.0
2003-Oct-22 Wed ### ### ### ### 67,825 0 30.3 30.3 0.0
2003-Oct-21 Tue ### ### ### ### 33.8 33.8 0.0
2003-Oct-20 Mon ### ### ### ### ### ### 0.0
2003-Oct-17 Fri ### ### ### ### ### ### 0.0
2003-Oct-16 Thu ### 5.2 ### ### ### ### 0.0
2003-Oct-15 Wed ### ### ### ### ### ### 0.0
2003-Oct-14 Tue ### ### ### ### 81.3 81.3 0.0
2003-Oct-13 Mon ### ### ### ### 95,576 0 72.5 72.5 0.0
2003-Oct-10 Fri ### ### 5 ### 75,755 189,387 66.6 66.6 0.0
2003-Oct-09 Thu ### ### ### ### ### ### 0.0
2003-Oct-08 Wed ### ### ### ### 117,547 0 77.0 77.0 0.0
2003-Oct-07 Tue ### 5 ### ### ### ### 0.0
2003-Oct-06 Mon 4.86 4.89 4.84 4.89 49,376 ### ### ### ###
2003-Oct-03 Fri 4.83 4.87 4.83 4.84 70,845 ### ### ### 0.3
2003-Oct-02 Thu 4.85 4.87 4.83 4.83 42,040 ### 28.1 28.1 0.3
2003-Oct-01 Wed 4.82 4.87 4.82 4.84 32,422 157,084 73.9 73.9 0.3
2003-Sep-30 Tue 4.85 4.87 4.82 4.82 27,924 ### ### ### 0.3
2003-Sep-29 Mon 4.75 4.85 4.75 4.81 40,642 195,081 81.1 81.1 ###
2003-Sep-26 Fri 4.76 4.76 4.71 4.71 17,886 ### ### ### ###
2003-Sep-25 Thu 4.75 4.75 4.7 4.75 ### ### ###
2003-Sep-24 Wed 4.85 4.85 ### 4.79 91,170 221,087 21.5 21.5 0.3
2003-Sep-23 Tue 4.84 4.87 4.83 4.85 74.9 74.9 ###
2003-Sep-22 Mon 4.87 ### 4.84 4.86 ### ### 0.3
2003-Sep-19 Fri 4.79 4.87 4.79 4.8 ### ### 0.3
2003-Sep-18 Thu 4.7 4.85 4.7 4.79 98,029 468,088 ### ### 0.3
2003-Sep-17 Wed ### ### ### ### ### ### 0.0
2003-Sep-16 Tue ### ### ### ### ### ### 0.0
2003-Sep-15 Mon ### ### ### ### ### ### 0.0
2003-Sep-12 Fri ### ### ### ### ### ### 0.0
2003-Sep-11 Thu ### ### ### ### 36.2 36.2 0.0
2003-Sep-10 Wed ### ### ### ### 36.8 36.8 0.0
2003-Sep-09 Tue 4.74 4.74 ### ### 24.0 24.0 0.0
2003-Sep-08 Mon 4.74 ### 4.71 4.74 ### ### 0.3
2003-Sep-05 Fri 4.7 4.74 4.7 4.74 128,140 604,820 73.3 73.3 0.3
2003-Sep-04 Thu 4.71 4.72 ### ### ### ### 0.0
2003-Sep-03 Wed 4.72 4.75 ### ### 278,050 ### 30.1 30.1 0.0
2003-Sep-02 Tue ### 4.75 ### ### 341,449 810,941 75.8 75.8 0.0
2003-Sep-01 Mon ### ### 4.57 4.57 413,626 ### 32.1 32.1 ###
2003-Aug-29 Fri 4.59 ### 4.55 4.57 32.8 32.8 ###
2003-Aug-28 Thu 4.48 4.58 4.45 4.55 ### ### 0.3
2003-Aug-27 Wed ### ### ### 4.5 85,082 0 17.9 17.9 ###
2003-Aug-26 Tue 4.54 ### 4.54 4.54 57,925 131,489 71.6 71.6 0.3
2003-Aug-25 Mon 4.54 ### 4.53 4.54 123,457 ### 67.8 67.8 0.3
2003-Aug-22 Fri 4.7 4.7 4.52 4.52 7.0 7.0 0.3
2003-Aug-21 Thu 4.78 4.78 ### ### 92,587 221,282 17.1 17.1 0.0
2003-Aug-20 Wed 4.74 4.83 4.71 4.71 125,378 598,053 32.6 32.6 ###
2003-Aug-19 Tue 4.77 4.86 4.7 4.7 ### ### 0.3
2003-Aug-18 Mon ### 4.75 ### 4.72 ### ### 0.3
2003-Aug-15 Fri ### ### ### ### ### ### 0.0
2003-Aug-14 Thu 4.56 ### 4.55 ### 36,373 82,748 ### ### 0.0
2003-Aug-13 Wed ### ### 4.56 4.56 25,720 58,641 18.2 18.2 0.3
2003-Aug-12 Tue ### ### 4.59 ### 59,624 ### ### ### 0.0
2003-Aug-11 Mon 4.45 4.58 4.43 4.58 76,986 346,821 ### ### 0.3
2003-Aug-08 Fri 4.46 4.46 ### ### 40,042 ### ### ### 0.0
2003-Aug-07 Thu 4.5 4.5 4.46 4.47 19,547 87,570 ### ### ###
2003-Aug-06 Wed 4.56 4.56 4.47 4.5 ### ### ###
2003-Aug-05 Tue ### ### 4.55 4.55 33,885 77,088 ### ### 0.3
2003-Aug-04 Mon ### ### 4.56 ### 61,948 141,241 ### ### 0.0
2003-Aug-01 Fri 4.5 ### 4.5 ### 30,141 ### ### ### 0.0
2003-Jul-31 Thu ### 4.4 ### 4.4 77,929 171,443 ### ### 0.3
2003-Jul-30 Wed ### ### ### ### 27.1 27.1 0.0
2003-Jul-29 Tue ### ### ### ### 80.8 80.8 0.0
2003-Jul-28 Mon ### ### ### ### 30,085 0 25.7 25.7 0.0
2003-Jul-25 Fri ### ### 4.26 ### 18,270 ### ### ### 0.0
2003-Jul-24 Thu ### ### ### ### 37,780 0 ### ### 0.0
2003-Jul-23 Wed ### 4.4 ### ### 57,655 126,841 67.8 67.8 0.0
2003-Jul-22 Tue ### 4.29 ### 4.27 ### ### ###
2003-Jul-21 Mon ### ### ### ### 188,085 0 77.6 77.6 0.0
2003-Jul-18 Fri ### ### ### ### 70.7 70.7 0.0
2003-Jul-17 Thu ### ### ### ### 73.6 73.6 0.0
2003-Jul-16 Wed ### ### ### ### 16,671 0 ### ### 0.0
2003-Jul-15 Tue ### ### ### ### 116,142 0 75.6 75.6 0.0
2003-Jul-14 Mon ### ### ### ### ### ### 0.0
2003-Jul-11 Fri ### ### ### ### 66.9 66.9 0.0
2003-Jul-10 Thu ### ### ### ### 50,329 0 18.8 18.8 0.0
2003-Jul-09 Wed ### ### ### ### 69.0 69.0 0.0
2003-Jul-08 Tue ### ### ### ### 74.3 74.3 0.0
2003-Jul-07 Mon ### ### ### ### 35,723 0 75.5 75.5 0.0
2003-Jul-04 Fri ### ### ### ### 28,523 0 ### ### 0.0
2003-Jul-03 Thu ### ### ### ### 38,424 0 ### ### 0.0
2003-Jul-02 Wed ### ### ### ### 44,928 0 9.0 9.0 0.0
2003-Jul-01 Tue ### 4.21 ### ### 49,726 104,673 69.9 69.9 0.0
2003-Jun-30 Mon ### ### ### ### 29,822 0 ### ### 0.0
2003-Jun-27 Fri ### ### ### ### 74.7 74.7 0.0
2003-Jun-25 Wed 3.87 ### 3.85 ### ### ### 0.0
2003-Jun-24 Tue 3.79 3.85 3.79 3.82 86,522 ### 80.4 80.4 0.3
2003-Jun-23 Mon 3.77 3.8 3.76 3.8 34,458 130,251 77.7 77.7 ###
2003-Jun-20 Fri 3.75 3.75 3.75 3.75 ### ### 0.3
2003-Jun-19 Thu 3.75 3.75 3.72 3.74 26.0 26.0 0.3
2003-Jun-18 Wed 3.75 3.75 3.74 3.75 ### ### 0.3
2003-Jun-17 Tue 3.75 3.79 3.74 3.74 32.7 32.7 0.3
2003-Jun-16 Mon 3.75 3.79 3.75 3.75 64.8 64.8 0.3
2003-Jun-13 Fri 3.74 3.74 3.7 3.7 ### ### 0.3
2003-Jun-12 Thu 3.74 3.74 3.74 3.74 ### ### 0.3
2003-Jun-11 Wed 3.75 3.75 3.74 3.74 10,240 38,348 ### ### 0.3
2003-Jun-10 Tue 3.75 3.76 3.75 3.75 21,120 ### ### ### 0.3
2003-Jun-06 Fri 3.76 3.76 3.7 3.7 15.8 15.8 0.3
2003-Jun-05 Thu 3.74 3.8 3.74 3.76 39,857 ### ### ### 0.3
2003-Jun-04 Wed 3.84 3.84 3.74 3.74 ### ### 0.3
2003-Jun-03 Tue 3.74 3.85 3.74 3.82 ### ### 0.3
2003-Jun-02 Mon ### 3.73 ### 3.7 355,083 662,229 ### ### 0.3
2003-May-30 Fri 3.55 ### 3.55 ### ### ### 0.0
2003-May-29 Thu 3.5 3.55 3.5 3.55 25,475 ### ### ### ###
2003-May-28 Wed 3.5 3.5 3.48 3.5 73.3 73.3 0.3
2003-May-27 Tue 3.48 3.5 3.46 3.5 78.7 78.7 0.3
2003-May-26 Mon 3.43 3.44 3.42 3.42 39,327 ### 29.3 29.3 0.2
2003-May-23 Fri 3.41 3.48 3.41 3.45 42,645 ### 79.3 79.3 ###
2003-May-22 Thu 3.41 3.41 ### 3.4 30.5 30.5 0.2
2003-May-21 Wed 3.45 3.45 3.43 3.43 ### ### 0.2
2003-May-20 Tue 3.41 3.46 3.41 3.45 ### ### ###
2003-May-19 Mon 3.51 3.53 3.42 3.45 ### ### ###
2003-May-16 Fri 3.52 3.53 3.5 3.51 54,525 191,655 29.1 29.1 ###
2003-May-15 Thu ### ### ### ### 32.5 32.5 0.0
2003-May-14 Wed ### ### ### ### 24.6 24.6 0.0
2003-May-13 Tue ### ### ### ### 14,441 0 ### ### 0.0
2003-May-12 Mon ### 3.7 ### ### 71,381 132,054 ### ### 0.0
2003-May-09 Fri 3.58 ### 3.58 ### ### ### 0.0
2003-May-08 Thu 3.58 ### 3.58 3.58 ### ### 0.3
2003-May-07 Wed ### ### 3.57 3.57 9,587 ### 24.9 24.9 0.3
2003-May-06 Tue ### ### ### ### 1,133,929 0 ### ### 0.0
2003-May-05 Mon 3.51 ### 3.51 ### 39,582 ### 89.3 89.3 0.0
2003-May-02 Fri 3.45 3.52 3.45 3.5 ### ### 0.3
2003-May-01 Thu 3.52 3.52 3.47 3.47 30,455 106,440 19.2 19.2 0.2
2003-Apr-30 Wed ### ### 3.55 3.55 24,454 ### ### ### ###
2003-Apr-29 Tue ### ### ### ### 16.9 16.9 0.0
2003-Apr-28 Mon ### ### ### ### 12,154 0 ### ### 0.0
2003-Apr-24 Thu ### ### 3.59 3.59 27,250 ### 26.8 26.8 ###
2003-Apr-23 Wed 3.54 3.59 3.54 3.59 83.2 83.2 ###
2003-Apr-22 Tue 3.5 3.53 3.5 3.52 13,155 ### 73.3 73.3 ###
2003-Apr-17 Thu 3.5 3.53 3.5 3.5 ### ### 0.3
2003-Apr-16 Wed 3.5 3.56 3.5 3.5 45,953 ### ### ### 0.3
2003-Apr-15 Tue 3.44 3.51 3.44 3.49 84.0 84.0 ###
2003-Apr-14 Mon ### 3.43 ### 3.43 ### ### 0.2
2003-Apr-11 Fri ### ### ### ### 24.5 24.5 0.0
2003-Apr-10 Thu 3.24 ### 3.24 ### ### ### 0.0
2003-Apr-09 Wed 3.22 3.24 3.21 3.24 ### ### ###
2003-Apr-08 Tue 3.25 3.25 3.21 3.24 13,125 ### ### ### ###
2003-Apr-07 Mon ### ### 3.29 3.29 ### ### ###
2003-Apr-04 Fri ### ### ### ### 313,450 0 ### ### 0.0
2003-Apr-03 Thu ### ### ### ### 72.4 72.4 0.0
2003-Apr-02 Wed ### ### ### ### 80.4 80.4 0.0
2003-Apr-01 Tue ### ### ### ### 78.8 78.8 0.0
2003-Mar-31 Mon ### 3.4 ### ### 24.5 24.5 0.0
2003-Mar-28 Fri ### ### ### ### 70.9 70.9 0.0
2003-Mar-27 Thu 3.28 ### 3.28 ### 29,076 47,684 78.4 78.4 0.0
2003-Mar-26 Wed 3.21 ### 3.21 3.27 ### ### ###
2003-Mar-25 Tue ### 3.23 ### 3.2 33,340 53,844 ### ### 0.2
2003-Mar-24 Mon ### ### ### ### 79.4 79.4 0.0
2003-Mar-21 Fri ### ### ### ### ### ### 0.0
2003-Mar-20 Thu ### ### ### ### 4,255 0 ### ### 0.0
2003-Mar-19 Wed ### ### ### ### ### ### 0.0
2003-Mar-18 Tue ### ### ### ### 63.7 63.7 0.0
2003-Mar-17 Mon ### ### ### ### 425,548 0 80.4 80.4 0.0
2003-Mar-14 Fri ### ### ### ### 28.8 28.8 0.0
2003-Mar-13 Thu ### ### ### ### 32.7 32.7 0.0
2003-Mar-12 Wed ### ### ### ### 34,378 0 ### ### 0.0
2003-Mar-11 Tue ### ### ### ### 83,424 0 37.2 37.2 0.0
2003-Mar-10 Mon ### ### ### ### 31,788 0 81.9 81.9 0.0
2003-Mar-07 Fri ### ### ### ### 23,476 0 23.5 23.5 0.0
2003-Mar-06 Thu ### ### ### ### 9,548 0 78.6 78.6 0.0
2003-Mar-05 Wed 3.2 3.2 3.2 3.2 78.7 78.7 0.2
2003-Mar-04 Tue 3.27 3.27 3.25 3.25 7,055 ### 28.3 28.3 0.2
2003-Mar-03 Mon 3.27 3.27 3.26 3.27 12,150 ### 74.9 74.9 ###
2003-Feb-28 Fri 3.27 ### 3.27 3.29 79.4 79.4 ###
2003-Feb-27 Thu ### ### 3.25 3.25 11,523 18,724 18.8 18.8 0.2
2003-Feb-26 Wed ### ### ### ### 18,777 0 ### ### 0.0
2003-Feb-25 Tue ### ### ### ### 41.3 41.3 0.0
2003-Feb-24 Mon 3.27 ### 3.27 ### 28,672 46,878 ### ### 0.0
2003-Feb-21 Fri 3.2 3.28 3.2 3.28 89.2 89.2 0.2
2003-Feb-20 Thu 3.28 3.28 3.2 3.2 ### ### 0.2
2003-Feb-19 Wed ### ### ### 3.28 75,089 0 ### ### 0.2
2003-Feb-18 Tue ### ### ### ### 4,977 0 25.5 25.5 0.0
2003-Feb-17 Mon ### 3.2 ### ### 13,155 21,048 28.1 28.1 0.0
2003-Feb-14 Fri ### ### ### ### 71.9 71.9 0.0
2003-Feb-13 Thu 3.2 3.2 ### ### ### ### 0.0
2003-Feb-12 Wed 3.2 3.2 3.2 3.2 1,008,246 3,226,387 ### ### 0.2
2003-Feb-11 Tue ### 3.2 ### 3.2 6,471 10,353 90.9 90.9 0.2
2003-Feb-10 Mon ### ### ### ### 8,122 0 ### ### 0.0
2003-Feb-07 Fri ### ### ### ### 25.6 25.6 0.0
2003-Feb-06 Thu ### ### ### ### ### ### 0.0
2003-Feb-05 Wed ### ### ### ### 4,984 0 36.2 36.2 0.0
2003-Feb-04 Tue ### ### ### ### ### ### 0.0
2003-Feb-03 Mon ### ### ### ### 0 0.0
2003-Jan-31 Fri ### ### ### ### 8,050 0 24.4 24.4 0.0
2003-Jan-30 Thu 3.25 3.25 ### ### 12.5 12.5 0.0
2003-Jan-29 Wed 3.26 3.26 3.23 3.23 ### ### ###
2003-Jan-28 Tue 3.27 3.28 3.23 3.23 32.5 32.5 ###
2003-Jan-24 Fri 3.2 3.24 3.2 3.2 73.9 73.9 0.2
2003-Jan-23 Thu ### ### ### ### 83.7 83.7 0.0
2003-Jan-22 Wed ### ### ### ### 377,449 0 80.2 80.2 0.0
2003-Jan-21 Tue ### ### ### ### 17,744 0 26.1 26.1 0.0
2003-Jan-20 Mon ### ### ### ### ### ### 0.0
2003-Jan-17 Fri ### ### ### ### 76.7 76.7 0.0
2003-Jan-16 Thu ### ### ### ### 32,150 0 ### ### 0.0
2003-Jan-15 Wed ### ### ### ### 30.0 30.0 0.0
2003-Jan-14 Tue ### ### ### ### 0 0.0
2003-Jan-13 Mon ### ### ### ### ### ### 0.0
2003-Jan-10 Fri ### ### ### ### 25,780 0 80.2 80.2 0.0
2003-Jan-09 Thu ### ### ### ### 71.4 71.4 0.0
2003-Jan-08 Wed ### ### ### ### 73.1 73.1 0.0
2003-Jan-07 Tue ### ### ### ### 20,287 0 ### ### 0.0
2003-Jan-06 Mon ### ### ### ### 12,483 0 ### ### 0.0
2003-Jan-03 Fri ### ### ### ### 0 0.0
2003-Jan-02 Thu ### ### ### ### ### ### 0.0
2002-Dec-31 Tue ### ### ### ### 0 0.0
2002-Dec-30 Mon ### ### ### ### 72.1 72.1 0.0
2002-Dec-27 Fri ### ### ### ### 72.2 72.2 0.0
2002-Dec-24 Tue ### ### ### ### 1,350 0 ### ### 0.0
2002-Dec-23 Mon ### ### ### ### 8,840 0 83.7 83.7 0.0
2002-Dec-20 Fri ### ### ### ### 15.7 15.7 0.0
2002-Dec-19 Thu ### 3 ### 3 89.1 89.1 0.2
2002-Dec-18 Wed 2.87 ### 2.87 ### 6,650 9,542 ### ### 0.0
2002-Dec-17 Tue 2.8 2.84 2.8 2.84 15,250 ### ### ### 0.2
2002-Dec-16 Mon 2.74 2.75 2.74 2.75 ### ### ###
2002-Dec-13 Fri 2.76 2.78 2.74 2.74 15,543 ### ### ### 0.2
2002-Dec-12 Thu 2.79 2.79 2.74 2.74 ### ### 0.2
2002-Dec-11 Wed 2.86 2.86 2.8 2.8 19.3 19.3 0.2
2002-Dec-10 Tue ### ### 2.87 ### ### ### 0.0
2002-Dec-09 Mon ### ### ### ### 9,350 0 ### ### 0.0
2002-Dec-06 Fri ### ### ### ### ### ### 0.0
2002-Dec-05 Thu ### ### ### ### 4,840 0 ### ### 0.0
2002-Dec-04 Wed ### ### ### ### 81.3 81.3 0.0
2002-Dec-03 Tue 2.86 ### 2.85 ### 95.6 95.6 0.0
2002-Dec-02 Mon 2.87 2.87 2.85 2.85 24.1 24.1 ###
2002-Nov-29 Fri 2.87 2.88 2.86 2.87 19,245 ### 67.0 67.0 ###
2002-Nov-28 Thu ### ### ### ### 23,085 0 25.3 25.3 0.0
2002-Nov-27 Wed 3 3 ### ### ### ### 0.0
2002-Nov-26 Tue ### ### ### ### ### ### 0.0
2002-Nov-25 Mon ### ### ### ### 76.6 76.6 0.0
2002-Nov-22 Fri ### ### ### ### 27,755 0 29.2 29.2 0.0
2002-Nov-21 Thu 3 ### 3 ### 22,027 33,040 ### ### 0.0
2002-Nov-20 Wed 3 ### 3 ### 240,683 361,024 ### ### 0.0
2002-Nov-19 Tue 3 3 ### ### 28.8 28.8 0.0
2002-Nov-18 Mon ### 3 ### 3 75.1 75.1 0.2
2002-Nov-15 Fri ### 3 ### 3 78.4 78.4 0.2
2002-Nov-14 Thu ### ### ### ### 21,073 0 ### ### 0.0
2002-Nov-13 Wed ### ### ### ### 0 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### 3 ### ### ### ### 0.0
2002-Nov-08 Fri ### ### ### ### 38,545 0 ### ### 0.0
2002-Nov-07 Thu ### ### ### ### 14,575 0 81.3 81.3 0.0


<< Previous 1 2 3 4 5 6 7 8 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 2024-06-17 01:35:58 thru 2024-06-17 01:35:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000