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

Currently Tue 26-Apr-28 10:51:22 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

(GNC) GRAINCORP LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for GNC    Limits Next Section


Company Details for (GNC) GRAINCORP LIMITED

Listing Code GNC
Listing Name GRAINCORP LIMITED
GICS Sector Consumer Staples Distribution & Retail
ISIN Name GRAINCORP LIMITED
ISIN Security ORDINARY FULLY PAID CLASS A
ISIN Code AU000000GNC9


Maximum Price date available .. Monday 27th April 2026
Latest price with VOLUME for GNC .. Friday 24th April 2026

GNC 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 2.81 50 0.0
MAX ### 46,207,087 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (GNC) GRAINCORP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Sep-20 Mon 12.8 12.8 12.7 12.76 32.7 32.7 ###
2004-Sep-17 Fri 12.89 12.89 12.8 12.8 4,275 ### ### ### 0.9
2004-Sep-16 Thu 12.85 12.89 12.83 12.89 65.4 65.4 ###
2004-Sep-15 Wed 12.89 12.89 12.82 12.85 30.5 30.5 0.9
2004-Sep-14 Tue ### ### 12.88 12.88 4,825 31,073 26.5 26.5 ###
2004-Sep-13 Mon ### ### ### ### 1,656 0 68.9 68.9 0.0
2004-Sep-10 Fri 12.85 ### 12.85 ### ### ### 0.0
2004-Sep-09 Thu 12.8 12.82 12.79 12.82 12,477 ### 71.3 71.3 0.9
2004-Sep-08 Wed 12.8 12.8 12.75 12.8 ### ### 0.9
2004-Sep-07 Tue 12.75 12.8 12.73 12.8 11,741 149,873 74.3 74.3 0.9
2004-Sep-06 Mon 12.76 12.76 12.75 12.75 ### ### ###
2004-Sep-03 Fri 12.75 12.85 12.75 12.85 77.5 77.5 0.9
2004-Sep-02 Thu 12.8 ### 12.75 12.75 11,273 ### 32.2 32.2 ###
2004-Sep-01 Wed 12.8 12.8 12.73 12.8 70.2 70.2 0.9
2004-Aug-31 Tue 12.8 12.8 12.75 12.8 6,671 85,222 70.8 70.8 0.9
2004-Aug-30 Mon 12.85 ### 12.8 12.8 6,052 ### ### ### 0.9
2004-Aug-27 Fri 12.7 12.8 12.7 12.76 5,170 ### ### ### ###
2004-Aug-26 Thu ### 12.85 ### 12.85 6,622 42,546 ### ### 0.9
2004-Aug-25 Wed 12.85 ### ### ### 8,182 0 ### ### 0.0
2004-Aug-24 Tue 12.7 ### 12.7 ### 14,948 ### ### ### 0.0
2004-Aug-23 Mon ### ### 12.7 12.7 3,374 21,424 17.1 17.1 0.9
2004-Aug-20 Fri ### ### ### ### 3,421 0 85.6 85.6 0.0
2004-Aug-19 Thu ### ### ### ### 878 0 7.6 7.6 0.0
2004-Aug-18 Wed ### 13.21 ### ### ### ### 0.0
2004-Aug-17 Tue ### 13.21 ### ### ### ### 0.0
2004-Aug-16 Mon 13.2 13.2 ### ### 6,124 ### 28.1 28.1 0.0
2004-Aug-13 Fri 13.24 13.25 13.21 13.21 20,027 264,957 ### ### ###
2004-Aug-12 Thu 13.25 ### 13.25 13.25 8,241 ### 73.8 73.8 ###
2004-Aug-11 Wed 13.45 13.45 13.25 13.25 19.7 19.7 ###
2004-Aug-10 Tue 13.25 13.45 13.2 13.45 3,948 ### 88.0 88.0 ###
2004-Aug-09 Mon 13.25 ### 13.25 13.25 20,882 138,343 75.0 75.0 ###
2004-Aug-06 Fri 13.25 13.4 13.25 13.25 ### ### ###
2004-Aug-05 Thu 13.25 13.4 13.2 13.2 6,657 ### 28.9 28.9 0.9
2004-Aug-04 Wed ### 13.25 ### 13.2 35,048 ### ### ### 0.9
2004-Aug-03 Tue ### 13.2 ### ### 8,940 ### ### ### 0.0
2004-Aug-02 Mon ### ### ### ### 74.8 74.8 0.0
2004-Jul-30 Fri ### ### ### ### ### ### 0.0
2004-Jul-29 Thu ### ### ### ### 10,482 0 71.6 71.6 0.0
2004-Jul-28 Wed 12.7 ### 12.7 ### 87.0 87.0 0.0
2004-Jul-27 Tue 12.55 12.7 12.55 12.7 4,053 ### 78.9 78.9 0.9
2004-Jul-26 Mon 12.4 12.7 12.4 12.7 92.5 92.5 0.9
2004-Jul-23 Fri ### 12.4 ### 12.4 75.0 75.0 0.9
2004-Jul-22 Thu 12.4 12.4 ### 12.4 ### ### 0.9
2004-Jul-21 Wed 12.26 12.4 12.26 12.4 22,057 ### ### ### 0.9
2004-Jul-20 Tue ### ### 12.25 12.25 12,080 ### 28.4 28.4 0.9
2004-Jul-19 Mon ### 12.4 12.29 12.4 16,524 203,988 ### ### 0.9
2004-Jul-16 Fri 12.25 ### ### ### 72.8 72.8 0.0
2004-Jul-15 Thu ### 12.2 ### 12.2 80.7 80.7 ###
2004-Jul-14 Wed ### 12.2 ### ### ### ### 0.0
2004-Jul-13 Tue ### ### ### ### ### ### 0.0
2004-Jul-12 Mon ### ### ### ### 74.4 74.4 0.0
2004-Jul-09 Fri ### ### ### ### 200,588 0 ### ### 0.0
2004-Jul-08 Thu ### ### 11.86 ### 9,321 55,273 67.6 67.6 0.0
2004-Jul-07 Wed ### ### ### ### ### ### 0.0
2004-Jul-06 Tue ### ### ### ### 12,628 0 ### ### 0.0
2004-Jul-05 Mon ### ### ### ### 3,646 0 67.8 67.8 0.0
2004-Jul-02 Fri ### ### ### ### 4,686 0 25.4 25.4 0.0
2004-Jul-01 Thu ### ### ### ### ### ### 0.0
2004-Jun-30 Wed ### ### ### ### ### ### 0.0
2004-Jun-29 Tue ### ### ### ### ### ### 0.0
2004-Jun-28 Mon 11.87 11.89 11.86 11.89 1,725 20,484 ### ### ###
2004-Jun-25 Fri ### ### ### ### ### ### 0.0
2004-Jun-24 Thu ### ### ### ### ### ### 0.0
2004-Jun-23 Wed ### ### ### ### ### ### 0.0
2004-Jun-22 Tue ### ### ### ### 118,778 0 82.1 82.1 0.0
2004-Jun-21 Mon 11.7 ### 11.7 ### 85.4 85.4 0.0
2004-Jun-18 Fri 11.7 11.8 11.4 11.7 71.7 71.7 0.8
2004-Jun-17 Thu 11.8 11.8 11.7 11.7 8,028 94,329 24.1 24.1 0.8
2004-Jun-16 Wed ### ### 11.8 11.8 24.0 24.0 0.8
2004-Jun-15 Tue ### ### ### ### 10,883 0 34.3 34.3 0.0
2004-Jun-14 Mon ### ### ### ### 26.0 26.0 0.0
2004-Jun-11 Fri ### ### ### ### 26.1 26.1 0.0
2004-Jun-10 Thu ### ### ### ### 4,250 0 73.3 73.3 0.0
2004-Jun-09 Wed 11.84 ### 11.83 11.89 78.1 78.1 ###
2004-Jun-08 Tue 12.2 12.2 12.2 12.2 48,376 590,187 74.8 74.8 ###
2004-Jun-07 Mon ### 12.2 ### ### 74.6 74.6 0.0
2004-Jun-04 Fri 12.22 12.22 ### ### 9,620 58,778 ### ### 0.0
2004-Jun-03 Thu 12.22 12.22 ### 12.22 102,350 625,358 74.2 74.2 0.9
2004-Jun-02 Wed ### 12.25 ### ### 1,775 10,871 75.0 75.0 0.0
2004-Jun-01 Tue ### ### ### ### 28.7 28.7 0.0
2004-May-31 Mon ### 12.29 ### 12.29 81.6 81.6 0.9
2004-May-28 Fri ### ### ### ### 83.7 83.7 0.0
2004-May-27 Thu ### ### ### ### 87.3 87.3 0.0
2004-May-26 Wed ### ### 11.45 11.45 14.7 14.7 0.8
2004-May-25 Tue 11.25 11.45 11.25 11.45 3,352 38,045 ### ### 0.8
2004-May-24 Mon ### 11.25 ### ### 76.7 76.7 0.0
2004-May-21 Fri ### ### ### ### 5,674 0 69.7 69.7 0.0
2004-May-20 Thu ### ### ### ### 72.9 72.9 0.0
2004-May-19 Wed ### ### ### ### 450 0 ### ### 0.0
2004-May-18 Tue ### ### ### ### ### ### 0.0
2004-May-17 Mon ### ### ### ### ### ### 0.0
2004-May-14 Fri ### ### 10.89 ### 3,656 ### 27.9 27.9 0.0
2004-May-13 Thu 10.89 ### 10.89 ### 524 2,853 ### ### 0.0
2004-May-12 Wed 10.88 ### 10.85 10.85 7,580 41,121 ### ### 0.8
2004-May-11 Tue 10.81 10.82 10.81 10.82 71.4 71.4 0.8
2004-May-10 Mon 10.8 10.82 10.8 10.81 5,257 56,828 83.5 83.5 0.8
2004-May-07 Fri ### ### 10.87 10.87 8,185 44,485 ### ### ###
2004-May-06 Thu ### ### ### ### ### ### 0.0
2004-May-05 Wed ### ### ### ### ### ### 0.0
2004-May-04 Tue ### 11.4 ### 11.2 27.1 27.1 0.8
2004-May-03 Mon ### 11.26 ### 11.26 3,150 ### ### ### 0.8
2004-Apr-30 Fri 10.87 ### 10.87 ### 4,958 26,946 ### ### 0.0
2004-Apr-29 Thu ### ### 10.8 10.85 44.2 44.2 0.8
2004-Apr-28 Wed 10.81 10.85 10.81 10.85 3,572 38,684 74.4 74.4 0.8
2004-Apr-27 Tue 10.81 10.81 10.76 10.8 ### ### ###
2004-Apr-26 Mon 10.78 10.82 10.76 10.81 79.6 79.6 0.8
2004-Apr-23 Fri ### ### 10.85 ### 28.8 28.8 0.0
2004-Apr-22 Thu ### 11.2 ### ### 5,072 ### 77.6 77.6 0.0
2004-Apr-21 Wed ### ### 11.5 11.5 8,151 ### ### ### ###
2004-Apr-20 Tue ### ### 11.7 11.7 16.1 16.1 0.8
2004-Apr-19 Mon ### ### 11.85 11.85 33.5 33.5 ###
2004-Apr-16 Fri ### ### 11.85 11.85 22.2 22.2 ###
2004-Apr-15 Thu ### ### ### ### 12,775 0 35.8 35.8 0.0
2004-Apr-14 Wed ### 12.25 ### 12.25 ### ### 0.9
2004-Apr-13 Tue ### ### ### ### 4,440 0 35.9 35.9 0.0
2004-Apr-08 Thu ### ### ### ### 16,451 0 ### ### 0.0
2004-Apr-07 Wed ### ### ### ### ### ### 0.0
2004-Apr-06 Tue 12.2 12.2 ### ### ### ### 0.0
2004-Apr-05 Mon 12.25 12.25 12.2 12.2 22,477 274,781 30.3 30.3 ###
2004-Apr-02 Fri 12.45 12.45 12.22 12.22 15,074 ### 15.7 15.7 0.9
2004-Apr-01 Thu 12.47 12.47 12.46 12.46 9,675 ### 27.4 27.4 0.9
2004-Mar-31 Wed 12.5 12.5 12.48 12.5 7,620 95,173 68.6 68.6 0.9
2004-Mar-30 Tue 12.5 12.51 12.5 12.5 70.1 70.1 0.9
2004-Mar-29 Mon 12.5 12.55 12.5 12.5 74.4 74.4 0.9
2004-Mar-26 Fri 12.5 12.52 12.49 12.5 4,271 ### 66.8 66.8 0.9
2004-Mar-25 Thu 12.53 12.53 12.5 12.5 32.5 32.5 0.9
2004-Mar-24 Wed ### ### 12.51 12.51 30.7 30.7 ###
2004-Mar-23 Tue ### ### ### ### 29.7 29.7 0.0
2004-Mar-22 Mon 12.55 12.55 12.52 12.55 75.5 75.5 ###
2004-Mar-19 Fri 12.47 12.52 12.47 12.51 70.4 70.4 ###
2004-Mar-18 Thu 12.5 12.54 12.46 12.54 76.1 76.1 0.9
2004-Mar-17 Wed 12.46 12.52 12.45 12.46 13,077 ### 67.8 67.8 0.9
2004-Mar-16 Tue 12.48 12.48 12.46 12.46 8,984 ### 40.1 40.1 0.9
2004-Mar-15 Mon 12.46 12.46 12.46 12.46 ### ### 0.9
2004-Mar-12 Fri 12.46 12.46 12.46 12.46 22,850 ### 70.5 70.5 0.9
2004-Mar-11 Thu 12.5 ### 12.49 12.5 30,283 ### 72.2 72.2 0.9
2004-Mar-10 Wed 12.45 12.5 12.45 12.5 13,870 173,028 ### ### 0.9
2004-Mar-09 Tue 12.46 12.51 12.45 12.45 18,474 230,555 ### ### ###
2004-Mar-08 Mon 12.48 12.5 12.45 12.49 21,052 262,623 ### ### 0.9
2004-Mar-05 Fri 13.45 13.45 13.2 ### ### ### 0.0
2004-Mar-04 Thu 12.44 12.5 12.44 12.45 ### ### ###
2004-Mar-03 Wed 12.45 12.55 12.42 12.55 22,647 282,747 ### ### ###
2004-Mar-02 Tue 12.46 12.51 12.4 12.45 11,246 ### ### ### ###
2004-Mar-01 Mon 12.8 12.8 12.4 12.4 19,850 ### 13.5 13.5 0.9
2004-Feb-27 Fri ### ### 12.89 12.89 ### ### ###
2004-Feb-26 Thu 13.21 13.21 ### ### 10,820 ### ### ### 0.0
2004-Feb-25 Wed 13.24 13.24 13.21 13.21 ### ### ###
2004-Feb-24 Tue 13.21 13.21 13.21 13.21 4,380 57,859 71.2 71.2 ###
2004-Feb-23 Mon 13.21 13.21 13.21 13.21 71.8 71.8 ###
2004-Feb-20 Fri 13.21 13.21 13.21 13.21 ### ### ###
2004-Feb-19 Thu 13.21 13.21 13.2 13.2 ### ### 0.9
2004-Feb-18 Wed ### ### 13.2 13.2 ### ### 0.9
2004-Feb-17 Tue 13.25 13.25 13.2 13.2 28.4 28.4 0.9
2004-Feb-16 Mon 13.22 13.25 13.2 13.2 ### ### 0.9
2004-Feb-13 Fri ### ### ### ### 11,775 0 25.4 25.4 0.0
2004-Feb-12 Thu 13.25 ### 13.25 ### ### ### 0.0
2004-Feb-11 Wed ### ### ### 13.24 6,554 0 73.7 73.7 0.9
2004-Feb-10 Tue ### ### ### ### 69.8 69.8 0.0
2004-Feb-09 Mon ### ### ### ### 2,374 0 32.9 32.9 0.0
2004-Feb-06 Fri ### 13.2 ### ### 66.1 66.1 0.0
2004-Feb-05 Thu ### ### ### ### 74.1 74.1 0.0
2004-Feb-04 Wed ### 13.24 ### ### 13,329 ### 73.8 73.8 0.0
2004-Feb-03 Tue ### 13.2 ### 13.2 77.5 77.5 0.9
2004-Feb-02 Mon ### ### ### ### 73.1 73.1 0.0
2004-Jan-30 Fri 13.2 13.2 ### ### 33.4 33.4 0.0
2004-Jan-29 Thu ### ### 13.21 13.21 ### ### ###
2004-Jan-28 Wed ### 13.4 13.25 ### ### ### 0.0
2004-Jan-27 Tue ### 13.5 ### ### 78.7 78.7 0.0
2004-Jan-23 Fri ### ### ### ### 6,876 0 ### ### 0.0
2004-Jan-22 Thu ### ### ### ### ### ### 0.0
2004-Jan-21 Wed 13.45 13.45 ### ### 23.1 23.1 0.0
2004-Jan-20 Tue ### ### 13.45 13.45 970 6,523 22.4 22.4 ###
2004-Jan-19 Mon 13.4 ### 13.4 ### ### ### 0.0
2004-Jan-16 Fri 13.45 ### 13.45 ### ### ### 0.0
2004-Jan-15 Thu ### 13.5 ### 13.5 4,841 32,676 ### ### 1.0
2004-Jan-14 Wed 13.43 13.44 13.4 13.4 ### ### 1.0
2004-Jan-13 Tue ### 13.47 ### 13.41 8,083 ### ### ### 1.0
2004-Jan-12 Mon 13.5 13.5 13.25 ### 5,446 72,840 19.3 19.3 0.0
2004-Jan-09 Fri 13.5 13.55 13.5 13.5 33,475 452,749 ### ### 1.0
2004-Jan-08 Thu 13.5 13.54 13.5 13.5 ### ### 1.0
2004-Jan-07 Wed 13.5 13.52 13.5 13.5 25,853 349,274 ### ### 1.0
2004-Jan-06 Tue 13.7 13.7 13.5 13.5 ### ### 1.0
2004-Jan-05 Mon ### ### ### ### 75.4 75.4 0.0
2004-Jan-02 Fri ### ### ### ### 1,545 0 ### ### 0.0
2003-Dec-31 Wed ### ### ### ### 0 0.0
2003-Dec-30 Tue 13.5 ### 13.5 ### ### ### 0.0
2003-Dec-29 Mon 13.45 13.5 13.45 13.5 855 11,521 70.4 70.4 1.0
2003-Dec-24 Wed 13.41 13.45 13.41 13.45 70.4 70.4 ###
2003-Dec-23 Tue ### 13.45 ### 13.4 ### ### 1.0
2003-Dec-22 Mon ### 13.4 ### ### ### ### 0.0
2003-Dec-19 Fri 13.5 13.5 13.41 13.42 3,757 50,550 28.0 28.0 1.0
2003-Dec-18 Thu 13.41 13.5 13.4 13.5 5,156 69,348 81.7 81.7 1.0
2003-Dec-17 Wed ### 13.45 ### 13.43 73.9 73.9 ###
2003-Dec-16 Tue 13.4 13.4 ### ### 14,278 ### ### ### 0.0
2003-Dec-15 Mon 13.55 13.55 13.4 13.4 9,828 ### ### ### 1.0
2003-Dec-12 Fri ### ### 13.5 13.5 1,254 ### 25.0 25.0 1.0
2003-Dec-11 Thu ### 13.75 ### ### 41.3 41.3 0.0
2003-Dec-10 Wed ### 13.82 ### ### 8,270 57,145 ### ### 0.0
2003-Dec-09 Tue 13.55 ### 13.48 ### 46,171 ### 78.2 78.2 0.0
2003-Dec-08 Mon ### ### ### ### ### ### 0.0
2003-Dec-05 Fri ### ### ### ### 19,452 0 ### ### 0.0
2003-Dec-04 Thu ### ### ### ### 16,441 0 71.5 71.5 0.0
2003-Dec-03 Wed ### ### ### ### ### ### 0.0
2003-Dec-02 Tue 13.77 13.77 13.55 ### 23.1 23.1 0.0
2003-Dec-01 Mon 13.84 13.84 13.8 13.83 ### ### 1.0
2003-Nov-28 Fri 13.8 13.86 13.8 13.83 ### ### 1.0
2003-Nov-27 Thu ### 13.75 ### 13.75 19,550 ### 76.0 76.0 1.0
2003-Nov-26 Wed ### ### ### ### ### ### 0.0
2003-Nov-25 Tue ### ### 13.57 ### ### ### 0.0
2003-Nov-24 Mon 13.51 ### 13.5 ### 11,078 74,776 78.5 78.5 0.0
2003-Nov-21 Fri ### ### 13.5 13.5 ### ### 1.0
2003-Nov-20 Thu 13.45 ### 13.45 ### 78.9 78.9 0.0
2003-Nov-19 Wed 13.4 13.5 13.4 13.5 75.0 75.0 1.0
2003-Nov-18 Tue 13.41 13.41 13.4 13.4 46.3 46.3 1.0
2003-Nov-17 Mon 13.41 13.41 13.41 13.41 7,572 101,540 80.8 80.8 1.0
2003-Nov-14 Fri 13.4 13.41 13.4 13.41 13,083 175,377 70.2 70.2 1.0
2003-Nov-13 Thu 13.4 13.4 13.4 13.4 71.7 71.7 1.0
2003-Nov-12 Wed ### 13.4 ### 13.4 74.9 74.9 1.0
2003-Nov-11 Tue 13.45 13.45 13.4 13.42 2,773 37,227 38.7 38.7 1.0
2003-Nov-10 Mon 13.41 13.42 13.4 13.42 74.0 74.0 1.0
2003-Nov-07 Fri 13.4 13.41 13.4 13.41 7,041 94,384 ### ### 1.0
2003-Nov-06 Thu ### 13.4 ### 13.4 13,922 93,277 ### ### 1.0
2003-Nov-05 Wed ### ### ### ### 43.3 43.3 0.0
2003-Nov-04 Tue 13.4 13.4 ### ### ### ### 0.0
2003-Nov-03 Mon 13.4 13.45 ### ### 37.8 37.8 0.0
2003-Oct-31 Fri ### 13.44 ### 13.4 ### ### 1.0
2003-Oct-30 Thu 13.4 13.4 ### 13.4 2,747 ### 68.0 68.0 1.0
2003-Oct-29 Wed 13.48 13.48 ### ### 4,822 ### ### ### 0.0
2003-Oct-28 Tue 13.49 13.49 ### ### ### ### 0.0
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri 13.4 13.4 ### ### ### ### 0.0
2003-Oct-23 Thu ### ### ### ### 7,750 0 ### ### 0.0
2003-Oct-22 Wed ### ### ### ### 35.9 35.9 0.0
2003-Oct-21 Tue 13.48 13.5 13.42 13.48 ### ### 1.0
2003-Oct-20 Mon 13.49 ### 13.48 13.48 18,620 ### 35.6 35.6 1.0
2003-Oct-17 Fri ### 13.48 ### 13.48 21,778 146,783 ### ### 1.0
2003-Oct-16 Thu 13.26 13.4 13.25 ### 73.0 73.0 0.0
2003-Oct-15 Wed 13.22 ### 13.22 ### 9,649 63,779 ### ### 0.0
2003-Oct-14 Tue 13.29 13.29 13.2 13.22 9,223 122,158 ### ### 0.9
2003-Oct-13 Mon 13.2 13.29 13.2 13.29 8,657 ### 71.6 71.6 ###
2003-Oct-10 Fri 13.2 13.2 13.2 13.2 2,048 ### 65.1 65.1 0.9
2003-Oct-09 Thu 13.2 13.25 13.2 13.2 4,945 ### ### ### 0.9
2003-Oct-08 Wed 13.2 13.29 13.2 13.25 20,457 270,952 66.1 66.1 ###
2003-Oct-07 Tue ### 13.2 ### 13.2 27,656 182,529 83.0 83.0 0.9
2003-Oct-06 Mon ### ### ### ### 750 0 69.9 69.9 0.0
2003-Oct-03 Fri ### ### ### ### ### ### 0.0
2003-Oct-02 Thu 13.25 ### 13.25 13.25 10,226 67,747 ### ### ###
2003-Oct-01 Wed ### ### ### ### ### ### 0.0
2003-Sep-30 Tue ### ### ### ### 48,157 0 31.9 31.9 0.0
2003-Sep-29 Mon ### ### ### ### 71.0 71.0 0.0
2003-Sep-26 Fri ### 13.4 ### ### ### ### 0.0
2003-Sep-25 Thu 13.25 ### ### ### ### ### 0.0
2003-Sep-24 Wed ### ### ### ### ### ### 0.0
2003-Sep-23 Tue ### ### ### ### 10,148 0 78.7 78.7 0.0
2003-Sep-22 Mon ### ### ### ### ### ### 0.0
2003-Sep-19 Fri ### ### ### ### 42,025 0 27.6 27.6 0.0
2003-Sep-18 Thu ### ### ### ### 31.0 31.0 0.0
2003-Sep-17 Wed ### ### ### ### 1,322 0 71.5 71.5 0.0
2003-Sep-16 Tue ### ### ### ### 21,971 0 71.1 71.1 0.0
2003-Sep-15 Mon ### ### ### ### ### ### 0.0
2003-Sep-12 Fri ### ### ### ### 14,025 0 71.9 71.9 0.0
2003-Sep-11 Thu 12.8 ### 12.8 ### 16,025 ### 83.4 83.4 0.0
2003-Sep-10 Wed 12.89 12.89 12.7 12.79 4,159 ### 31.9 31.9 ###
2003-Sep-09 Tue 12.71 ### 12.71 ### 11,575 73,559 85.7 85.7 0.0
2003-Sep-08 Mon 12.7 12.8 12.7 12.8 33,580 428,145 71.6 71.6 0.9
2003-Sep-05 Fri 12.55 ### 12.55 ### 13,976 ### ### ### 0.0
2003-Sep-04 Thu 12.55 12.55 12.55 12.55 320 ### 63.6 63.6 ###
2003-Sep-03 Wed 12.4 12.5 12.4 12.5 11,324 140,983 ### ### 0.9
2003-Sep-02 Tue 12.45 12.46 12.4 12.4 32.7 32.7 0.9
2003-Sep-01 Mon 12.5 12.5 ### 12.45 13,846 ### ### ### ###
2003-Aug-29 Fri 12.2 12.55 12.2 12.55 42,053 ### 84.9 84.9 ###
2003-Aug-28 Thu ### ### ### ### 19,279 0 ### ### 0.0
2003-Aug-27 Wed 11.8 ### 11.8 11.8 4,283 ### ### ### 0.8
2003-Aug-26 Tue ### ### 11.8 11.85 35.3 35.3 ###
2003-Aug-25 Mon 11.78 ### 11.78 11.87 148,921 877,144 72.5 72.5 0.8
2003-Aug-22 Fri 11.5 11.75 11.5 11.75 20,871 242,625 82.2 82.2 ###
2003-Aug-21 Thu ### ### 11.5 11.5 1,280 ### 26.5 26.5 ###
2003-Aug-20 Wed 11.71 11.71 ### ### ### ### 0.0
2003-Aug-19 Tue 11.55 11.71 11.52 11.71 79.3 79.3 ###
2003-Aug-18 Mon ### ### 11.55 11.55 3,283 18,959 ### ### 0.8
2003-Aug-15 Fri 11.5 11.79 11.5 11.72 26,620 309,989 ### ### 0.8
2003-Aug-14 Thu 11.45 11.5 11.43 11.5 14,421 ### ### ### ###
2003-Aug-13 Wed 11.5 11.55 11.5 11.5 14,420 ### ### ### ###
2003-Aug-12 Tue 11.8 11.8 11.5 11.5 10,850 ### 13.7 13.7 ###
2003-Aug-11 Mon 11.8 11.8 11.75 11.79 15,680 ### 34.2 34.2 0.8
2003-Aug-08 Fri 11.75 11.8 11.75 11.75 5,129 ### ### ### ###
2003-Aug-07 Thu 11.8 11.85 11.75 11.75 ### ### ###
2003-Aug-06 Wed 11.8 ### 11.78 11.78 28.3 28.3 ###
2003-Aug-05 Tue 11.5 11.8 11.49 11.8 ### ### 0.8
2003-Aug-04 Mon 11.2 ### ### ### 8,224 0 74.1 74.1 0.0
2003-Aug-01 Fri 11.2 11.2 ### 11.2 65.4 65.4 0.8
2003-Jul-31 Thu ### 11.2 ### 11.2 47,757 ### 80.5 80.5 0.8
2003-Jul-30 Wed ### ### 10.87 ### ### ### 0.0
2003-Jul-29 Tue ### ### ### ### 20,775 0 68.9 68.9 0.0
2003-Jul-28 Mon ### ### 10.86 ### ### ### 0.0
2003-Jul-25 Fri 10.82 10.85 10.72 10.85 ### ### 0.8
2003-Jul-24 Thu ### 10.85 ### 10.85 84.4 84.4 0.8
2003-Jul-23 Wed ### ### ### ### ### ### 0.0
2003-Jul-22 Tue ### ### ### ### 105,488 0 79.1 79.1 0.0
2003-Jul-21 Mon ### ### ### ### 1,777 0 ### ### 0.0
2003-Jul-18 Fri 10.55 10.55 10.55 10.55 ### ### ###
2003-Jul-17 Thu ### ### 10.55 10.57 2,950 ### 25.2 25.2 0.8
2003-Jul-16 Wed 10.7 10.7 ### ### ### ### 0.0
2003-Jul-15 Tue 10.84 10.85 10.7 10.7 2,346 25,278 18.4 18.4 0.8
2003-Jul-14 Mon 10.82 10.85 10.82 10.85 66.3 66.3 0.8
2003-Jul-11 Fri 10.85 10.85 10.75 10.85 66.9 66.9 0.8
2003-Jul-10 Thu ### ### 10.8 10.85 25.3 25.3 0.8
2003-Jul-09 Wed ### ### 10.8 ### ### ### 0.0
2003-Jul-08 Tue ### ### 10.8 ### 2,750 14,850 ### ### 0.0
2003-Jul-07 Mon 10.48 ### 10.48 ### ### ### 0.0
2003-Jul-04 Fri ### 10.4 ### ### ### ### 0.0
2003-Jul-03 Thu ### ### ### 10.2 36,051 0 ### ### 0.7
2003-Jul-02 Wed 10.4 10.4 10.26 10.26 16.6 16.6 0.7
2003-Jul-01 Tue 10.22 10.26 10.2 10.26 70.7 70.7 0.7
2003-Jun-30 Mon 10.2 ### 10.2 10.21 19,943 ### ### ### ###
2003-Jun-27 Fri 10.2 10.2 10.2 10.2 5,242 ### ### ### 0.7
2003-Jun-25 Wed 10.23 10.24 10.23 10.23 17,280 ### ### ### ###
2003-Jun-24 Tue 10.2 10.23 10.2 10.23 21,879 ### ### ### ###
2003-Jun-23 Mon 10.23 ### ### 10.21 31,378 0 31.8 31.8 ###
2003-Jun-20 Fri 10.25 10.26 10.22 10.22 9,680 99,123 28.5 28.5 0.7
2003-Jun-19 Thu ### ### 10.25 10.26 ### ### 0.7
2003-Jun-18 Wed ### 10.5 ### ### 7,243 38,025 ### ### 0.0
2003-Jun-17 Tue ### 10.5 ### ### 1,870 ### 73.2 73.2 0.0
2003-Jun-16 Mon ### ### ### ### 15,987 0 ### ### 0.0
2003-Jun-13 Fri ### 10.5 ### ### 5,424 28,476 ### ### 0.0
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed 10.55 10.55 10.41 10.5 ### ### 0.8
2003-Jun-10 Tue ### ### ### ### ### ### 0.0
2003-Jun-06 Fri 10.4 10.7 10.4 10.7 3,477 36,682 ### ### 0.8
2003-Jun-05 Thu ### 10.4 ### ### 74.2 74.2 0.0
2003-Jun-04 Wed 10.26 10.28 10.26 10.26 13,586 139,528 74.2 74.2 0.7
2003-Jun-03 Tue 10.28 10.29 10.26 10.29 5,020 51,580 76.9 76.9 ###
2003-Jun-02 Mon 10.21 10.29 10.2 10.28 10,583 108,422 ### ### 0.7
2003-May-30 Fri 10.2 10.25 10.2 10.25 12,625 ### 73.5 73.5 0.7
2003-May-29 Thu ### 10.2 ### ### 74.3 74.3 0.0
2003-May-28 Wed 10.76 10.76 ### 10.2 42,241 227,256 ### ### 0.7
2003-May-27 Tue 10.84 ### 10.77 10.77 28.9 28.9 ###
2003-May-26 Mon 10.8 10.85 10.78 10.85 73.7 73.7 0.8
2003-May-23 Fri ### ### 10.55 ### ### ### 0.0
2003-May-22 Thu 10.75 10.81 ### ### 8,172 ### ### ### 0.0
2003-May-21 Wed 10.81 10.81 10.75 10.75 5,380 ### ### ### 0.8
2003-May-20 Tue 10.86 10.86 10.8 10.8 ### ### ###
2003-May-19 Mon ### ### ### ### 12,070 0 25.4 25.4 0.0
2003-May-16 Fri ### ### ### ### ### ### 0.0
2003-May-15 Thu 10.76 ### 10.76 10.86 7,180 38,628 ### ### 0.8
2003-May-14 Wed 10.8 10.8 10.8 10.8 2,871 ### ### ### ###
2003-May-13 Tue ### ### 10.7 10.7 8,220 43,977 12.2 12.2 0.8
2003-May-12 Mon 10.81 ### 10.8 10.8 24,123 ### ### ### ###
2003-May-09 Fri 10.82 10.82 10.8 10.8 ### ### ###
2003-May-08 Thu ### ### 10.85 10.85 33,479 181,623 ### ### 0.8
2003-May-07 Wed ### ### ### ### 4,870 0 ### ### 0.0
2003-May-06 Tue ### ### ### ### 2,640 0 ### ### 0.0
2003-May-05 Mon ### ### ### ### 5,582 0 71.2 71.2 0.0
2003-May-02 Fri 10.81 ### 10.81 ### ### ### 0.0
2003-May-01 Thu ### ### 10.81 10.81 ### ### 0.8
2003-Apr-30 Wed ### ### ### ### 9,980 0 18.9 18.9 0.0
2003-Apr-29 Tue ### ### ### ### 2,474 0 74.2 74.2 0.0
2003-Apr-28 Mon ### ### ### ### ### ### 0.0
2003-Apr-24 Thu ### ### ### ### 8,544 0 ### ### 0.0
2003-Apr-23 Wed ### ### ### ### ### ### 0.0
2003-Apr-22 Tue ### 11.25 ### 11.25 2,770 15,581 87.9 87.9 ###
2003-Apr-17 Thu 11.2 11.25 10.8 10.8 10,686 ### ### ### ###
2003-Apr-16 Wed 11.2 ### 11.2 11.2 9,050 50,680 ### ### 0.8
2003-Apr-15 Tue ### ### ### ### 28,448 0 22.6 22.6 0.0
2003-Apr-14 Mon 10.79 ### 10.72 ### 21,040 112,774 ### ### 0.0
2003-Apr-11 Fri ### 10.7 ### 10.7 5,356 28,654 75.4 75.4 0.8
2003-Apr-10 Thu ### ### ### ### ### ### 0.0
2003-Apr-09 Wed 10.49 ### 10.49 ### 10,547 ### ### ### 0.0
2003-Apr-08 Tue 10.5 10.5 10.4 10.4 ### ### 0.7
2003-Apr-07 Mon 10.22 10.49 10.22 10.49 15,121 156,577 ### ### ###
2003-Apr-04 Fri 10.2 10.2 10.2 10.2 ### ### 0.7
2003-Apr-03 Thu 10.2 10.2 ### ### 22.3 22.3 0.0
2003-Apr-02 Wed 10.22 10.4 ### ### 28.6 28.6 0.0
2003-Apr-01 Tue 10.23 10.49 10.22 10.49 ### ### ###
2003-Mar-31 Mon 10.26 10.26 10.22 10.22 ### ### 0.7
2003-Mar-28 Fri ### 10.5 10.25 10.25 24.5 24.5 0.7
2003-Mar-27 Thu ### 10.2 ### 10.2 13,340 ### 71.4 71.4 0.7
2003-Mar-26 Wed ### 10.2 ### ### ### ### 0.0
2003-Mar-25 Tue ### ### ### ### 2,720 0 ### ### 0.0
2003-Mar-24 Mon 10.2 10.2 ### ### 29.5 29.5 0.0
2003-Mar-21 Fri ### ### ### ### ### ### 0.0
2003-Mar-20 Thu ### ### ### ### 9,248 0 ### ### 0.0
2003-Mar-19 Wed ### ### 9.75 ### 2,687 ### 72.5 72.5 0.0
2003-Mar-18 Tue ### ### ### ### 10,582 0 ### ### 0.0
2003-Mar-17 Mon ### ### 9.85 9.85 ### ### ###
2003-Mar-14 Fri ### ### ### ### 88.1 88.1 0.0
2003-Mar-13 Thu 9.44 ### ### ### 86.1 86.1 0.0
2003-Mar-12 Wed 9.5 9.51 9.4 9.5 ### ### 0.7
2003-Mar-11 Tue ### ### 9.5 9.51 30.8 30.8 ###
2003-Mar-10 Mon ### ### 9.7 9.7 12.3 12.3 0.7
2003-Mar-07 Fri ### ### ### ### 4,156 0 ### ### 0.0
2003-Mar-06 Thu ### 10.2 ### ### ### ### 0.0
2003-Mar-05 Wed ### ### ### ### 32.0 32.0 0.0
2003-Mar-04 Tue ### 10.2 ### ### 22,440 114,443 ### ### 0.0
2003-Mar-03 Mon 10.4 10.4 10.2 10.2 ### ### 0.7
2003-Feb-28 Fri 10.56 10.56 10.5 10.5 3,150 ### 29.6 29.6 0.8
2003-Feb-27 Thu 10.56 ### 10.5 10.52 ### ### ###
2003-Feb-26 Wed 10.7 10.7 ### ### ### ### 0.0
2003-Feb-25 Tue 10.75 10.75 ### ### 29.3 29.3 0.0
2003-Feb-24 Mon ### 10.75 ### 10.7 ### ### 0.8
2003-Feb-21 Fri 10.4 ### 10.4 10.58 ### ### 0.8
2003-Feb-20 Thu ### 10.4 ### ### ### ### 0.0
2003-Feb-19 Wed 10.5 10.5 10.21 ### 5,850 60,576 ### ### 0.0
2003-Feb-18 Tue 10.2 10.2 10.2 10.2 1,224 12,484 72.8 72.8 0.7
2003-Feb-17 Mon ### 10.2 ### ### ### ### 0.0
2003-Feb-14 Fri ### ### ### ### 71.9 71.9 0.0
2003-Feb-13 Thu ### ### ### ### 9,757 0 ### ### 0.0
2003-Feb-12 Wed ### ### ### ### 6,929 0 ### ### 0.0
2003-Feb-11 Tue ### ### ### ### ### ### 0.0
2003-Feb-10 Mon ### ### ### ### 14,122 0 ### ### 0.0
2003-Feb-07 Fri ### ### ### ### 12,250 0 23.3 23.3 0.0
2003-Feb-06 Thu ### ### ### ### 28,573 0 ### ### 0.0
2003-Feb-05 Wed ### ### ### ### ### ### 0.0
2003-Feb-04 Tue ### 10.2 ### ### 5,276 ### ### ### 0.0
2003-Feb-03 Mon ### 10.25 ### ### 9,256 ### ### ### 0.0
2003-Jan-31 Fri ### ### ### ### ### ### 0.0
2003-Jan-30 Thu ### ### ### ### 17,270 0 26.9 26.9 0.0
2003-Jan-29 Wed ### ### ### ### 8,145 0 32.7 32.7 0.0
2003-Jan-28 Tue ### ### 10.2 ### ### ### 0.0
2003-Jan-24 Fri 10.8 10.8 10.5 10.5 8,570 91,270 ### ### 0.8
2003-Jan-23 Thu 10.5 ### 10.5 10.8 9,920 52,080 87.6 87.6 ###
2003-Jan-22 Wed 10.25 ### ### ### 83.9 83.9 0.0
2003-Jan-21 Tue 9.88 10.24 9.84 10.24 66,183 664,477 ### ### ###
2003-Jan-20 Mon ### ### 9.85 9.85 ### ### ###
2003-Jan-17 Fri 9.75 ### 9.75 9.81 ### ### ###
2003-Jan-16 Thu ### 9.75 ### 9.73 27,626 134,676 ### ### ###
2003-Jan-15 Wed ### 9.7 ### ### 74.5 74.5 0.0
2003-Jan-14 Tue ### ### ### ### 5,050 0 ### ### 0.0
2003-Jan-13 Mon ### ### ### ### ### ### 0.0
2003-Jan-10 Fri 9.58 ### 9.58 ### 6,081 29,127 80.7 80.7 0.0
2003-Jan-09 Thu ### ### 9.52 9.58 10,749 ### ### ### 0.7
2003-Jan-08 Wed 9.71 9.71 9.55 ### ### ### 0.0
2003-Jan-07 Tue 9.75 9.78 9.75 9.75 13,388 ### ### ### ###
2003-Jan-06 Mon 9.75 9.89 9.75 9.75 ### ### ###
2003-Jan-03 Fri ### 9.75 ### 9.75 9,840 47,970 76.0 76.0 ###
2003-Jan-02 Thu ### ### 9.55 ### 69.4 69.4 0.0
2002-Dec-31 Tue ### ### ### ### 3,580 0 66.4 66.4 0.0
2002-Dec-30 Mon ### ### ### ### 1,020 0 72.1 72.1 0.0
2002-Dec-27 Fri ### ### ### ### 70.7 70.7 0.0
2002-Dec-24 Tue ### ### ### ### ### ### 0.0
2002-Dec-23 Mon 9.55 9.58 9.5 9.5 23.8 23.8 0.7
2002-Dec-20 Fri ### ### 9.55 ### 13,959 66,654 67.1 67.1 0.0
2002-Dec-19 Thu 9.5 ### ### ### 75.0 75.0 0.0
2002-Dec-18 Wed 9.2 9.49 9.2 ### 38,247 ### ### ### 0.0
2002-Dec-17 Tue ### 9.25 ### 9.2 12,274 ### 74.3 74.3 0.7
2002-Dec-16 Mon ### ### ### ### 14,959 0 ### ### 0.0
2002-Dec-13 Fri 9.2 9.2 9.2 9.2 69.2 69.2 0.7
2002-Dec-12 Thu ### ### ### ### 72.4 72.4 0.0
2002-Dec-11 Wed 9.28 9.28 ### ### ### ### 0.0
2002-Dec-10 Tue ### ### ### ### ### ### 0.0
2002-Dec-09 Mon 9.8 ### 9.75 9.85 49,049 ### ### ### ###
2002-Dec-06 Fri 9.7 9.82 9.7 9.8 48,175 470,188 80.4 80.4 0.7
2002-Dec-05 Thu 9.82 9.86 9.7 9.7 25,450 ### ### ### 0.7
2002-Dec-04 Wed 9.87 9.87 ### ### ### ### 0.0
2002-Dec-03 Tue ### ### 9.85 9.85 6,145 ### 27.9 27.9 ###
2002-Dec-02 Mon ### ### ### ### 9,840 0 ### ### 0.0
2002-Nov-29 Fri 9.5 ### 9.5 ### 74.8 74.8 0.0
2002-Nov-28 Thu 9.45 ### 9.45 9.5 12,950 61,188 ### ### 0.7
2002-Nov-27 Wed 9.5 9.5 9.4 9.45 27.7 27.7 0.7
2002-Nov-26 Tue 9.29 9.42 9.25 9.4 ### ### ###
2002-Nov-25 Mon ### ### ### 9.25 ### ### ###
2002-Nov-22 Fri 9 9 ### 9 17,184 77,328 70.8 70.8 0.6
2002-Nov-21 Thu ### ### ### ### 7.7 7.7 0.0
2002-Nov-20 Wed 9.5 9.5 ### 9.4 7,927 37,653 ### ### ###
2002-Nov-19 Tue ### ### ### ### 5,150 0 ### ### 0.0
2002-Nov-18 Mon ### ### ### ### 20,625 0 77.5 77.5 0.0
2002-Nov-15 Fri 8.85 ### 8.85 ### 14,289 63,228 ### ### 0.0
2002-Nov-14 Thu 8.8 8.85 8.8 8.85 1,829 16,140 78.9 78.9 0.6
2002-Nov-13 Wed ### ### 8.5 8.5 ### ### 0.6
2002-Nov-12 Tue 8.5 8.5 8.5 8.5 0 0.6
2002-Nov-11 Mon 8.55 8.56 8.5 8.5 ### ### 0.6
2002-Nov-08 Fri 8.5 8.55 8.5 8.55 4,650 39,641 ### ### ###
2002-Nov-07 Thu 8.81 8.81 8.41 8.41 ### ### ###
2002-Nov-06 Wed ### ### ### ### 3,650 0 ### ### 0.0
2002-Nov-05 Tue 8.85 ### 8.85 ### ### ### 0.0
2002-Nov-04 Mon 8.72 8.76 ### ### 21.2 21.2 0.0
2002-Nov-01 Fri 8.72 8.72 ### ### 19.7 19.7 0.0
2002-Oct-31 Thu 8.7 8.7 ### ### 26.7 26.7 0.0
2002-Oct-30 Wed 8.75 ### ### 8.7 ### ### ###
2002-Oct-29 Tue ### 9 ### 9 83.5 83.5 0.6
2002-Oct-28 Mon 8.85 9 8.85 ### 2,350 20,973 81.7 81.7 0.0
2002-Oct-25 Fri 9 9 9 9 4,284 38,556 ### ### 0.6
2002-Oct-24 Thu 8.81 ### 8.81 ### 82.7 82.7 0.0
2002-Oct-23 Wed 9 9 8.75 8.75 ### ### 0.6
2002-Oct-22 Tue 8.8 9 8.8 9 1,952 17,372 87.3 87.3 0.6
2002-Oct-21 Mon ### ### 8.8 8.8 5,150 ### ### ### 0.6
2002-Oct-18 Fri ### ### ### ### ### ### 0.0
2002-Oct-17 Thu ### ### ### ### ### ### 0.0
2002-Oct-16 Wed 9 ### 9 ### 17,771 ### 75.2 75.2 0.0
2002-Oct-15 Tue ### ### ### ### 95.3 95.3 0.0
2002-Oct-14 Mon ### ### 8.82 ### 74.4 74.4 0.0
2002-Oct-11 Fri ### 9 ### ### 5,450 24,525 29.5 29.5 0.0
2002-Oct-10 Thu ### ### ### ### 21,084 0 ### ### 0.0
2002-Oct-09 Wed 9 9 9 9 0 0.6
2002-Oct-08 Tue 9 9 9 9 2,783 25,047 ### ### 0.6
2002-Oct-07 Mon 9.25 9.25 ### ### ### ### 0.0
2002-Oct-04 Fri 9.7 9.7 9.25 9.25 3.9 3.9 ###
2002-Oct-03 Thu 9.74 9.75 9.58 9.7 ### ### 0.7
2002-Oct-02 Wed 9.7 9.79 9.7 9.71 77.1 77.1 ###
2002-Oct-01 Tue 9.8 9.8 9.75 9.79 10,483 102,471 31.8 31.8 ###
2002-Sep-30 Mon 9.84 9.84 9.77 9.77 10,379 ### ### ### 0.7
2002-Sep-27 Fri ### ### 9.84 9.84 783 3,852 11.2 11.2 0.7
2002-Sep-26 Thu ### ### 9.8 ### 82.9 82.9 0.0
2002-Sep-25 Wed ### ### 9.87 ### 81.0 81.0 0.0
2002-Sep-24 Tue ### ### 9.86 ### 10,776 53,125 ### ### 0.0
2002-Sep-23 Mon ### ### ### ### 7,176 0 ### ### 0.0
2002-Sep-20 Fri ### ### ### ### ### ### 0.0
2002-Sep-19 Thu ### ### ### ### 3,589 0 ### ### 0.0
2002-Sep-18 Wed 9.84 9.85 9.81 9.81 3,548 34,876 ### ### ###
2002-Sep-17 Tue 9.8 9.8 9.7 9.8 ### ### 0.7
2002-Sep-16 Mon 9.82 9.82 9.78 9.8 12,670 ### 35.7 35.7 0.7
2002-Sep-13 Fri 9.79 9.82 9.79 9.82 2,480 ### ### ### ###
2002-Sep-12 Thu 9.85 ### 9.8 9.8 ### ### 0.7
2002-Sep-11 Wed ### ### ### ### 26.0 26.0 0.0
2002-Sep-10 Tue ### ### ### ### 34.7 34.7 0.0
2002-Sep-09 Mon ### ### ### ### 1,984 0 ### ### 0.0
2002-Sep-06 Fri ### 10.2 ### 10.2 12,187 62,153 ### ### 0.7
2002-Sep-05 Thu ### ### ### ### 80.0 80.0 0.0
2002-Sep-04 Wed ### ### ### ### ### ### 0.0
2002-Sep-03 Tue ### ### ### ### 5,550 0 68.0 68.0 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### 16.1 16.1 0.0
2002-Aug-29 Thu ### ### ### ### 7,024 0 ### ### 0.0
2002-Aug-28 Wed ### ### ### ### 29.4 29.4 0.0
2002-Aug-27 Tue ### 10.4 ### ### 17.8 17.8 0.0
2002-Aug-26 Mon 10.5 10.5 10.4 10.4 54,370 ### 23.8 23.8 0.7
2002-Aug-23 Fri ### ### 10.5 10.5 ### ### 0.8
2002-Aug-22 Thu ### 10.8 ### ### 71.1 71.1 0.0
2002-Aug-21 Wed ### ### 10.8 10.8 ### ### ###
2002-Aug-20 Tue 10.55 ### 10.55 10.8 34,747 ### ### ### ###
2002-Aug-19 Mon ### 10.5 ### 10.5 10,729 56,327 82.1 82.1 0.8
2002-Aug-16 Fri ### ### ### ### 6,158 0 ### ### 0.0
2002-Aug-15 Thu 10.22 10.22 ### ### 3,550 18,140 12.8 12.8 0.0
2002-Aug-14 Wed 10.25 ### 10.2 ### ### ### 0.0
2002-Aug-13 Tue 10.2 10.2 10.2 10.2 0 0.7
2002-Aug-12 Mon 10.2 10.2 10.2 10.2 57 581 74.2 74.2 0.7
2002-Aug-09 Fri ### ### ### ### 10,450 0 69.8 69.8 0.0
2002-Aug-08 Thu ### 10.25 ### ### 23.8 23.8 0.0
2002-Aug-07 Wed ### ### ### ### 520 0 ### ### 0.0
2002-Aug-06 Tue ### ### ### ### 38.9 38.9 0.0
2002-Aug-05 Mon ### ### ### ### ### ### 0.0
2002-Aug-02 Fri ### ### ### ### 6,283 0 22.6 22.6 0.0
2002-Aug-01 Thu ### 10.25 ### ### 27.2 27.2 0.0
2002-Jul-31 Wed 10.25 10.5 10.25 10.25 ### ### 0.7
2002-Jul-30 Tue ### ### 10.2 10.2 5,250 26,774 ### ### 0.7
2002-Jul-29 Mon 10.2 10.25 10.2 10.25 6,852 ### 71.2 71.2 0.7
2002-Jul-26 Fri 10.48 10.48 10.2 10.25 8,447 87,341 22.3 22.3 0.7
2002-Jul-25 Thu ### 10.5 ### 10.4 ### ### 0.7
2002-Jul-24 Wed ### ### ### ### 38.8 38.8 0.0
2002-Jul-23 Tue 9.85 ### 9.85 ### 77.1 77.1 0.0
2002-Jul-22 Mon 9.85 9.85 9.79 9.8 8,848 86,887 27.1 27.1 0.7
2002-Jul-19 Fri 9.72 9.72 9.71 9.72 ### ### 0.7
2002-Jul-18 Thu 9.71 9.76 ### 9.7 27.8 27.8 0.7
2002-Jul-17 Wed ### ### 9.72 9.72 33,770 164,122 ### ### 0.7
2002-Jul-16 Tue ### ### 9.85 ### 7,380 36,346 ### ### 0.0
2002-Jul-15 Mon ### ### ### ### 29.7 29.7 0.0
2002-Jul-12 Fri 10.24 10.24 9.7 ### ### ### 0.0
2002-Jul-11 Thu 10.52 10.55 ### 10.2 12,678 66,876 10.8 10.8 0.7
2002-Jul-10 Wed ### ### 10.8 10.8 14,257 76,987 15.9 15.9 ###
2002-Jul-09 Tue ### ### ### ### 10.3 10.3 0.0
2002-Jul-08 Mon 11.5 11.5 11.25 ### 54,852 623,941 ### ### 0.0
2002-Jul-05 Fri ### ### 11.5 11.5 12,771 ### 22.8 22.8 ###
2002-Jul-04 Thu 11.7 11.7 ### ### 29.1 29.1 0.0
2002-Jul-03 Wed 11.75 11.8 11.75 11.75 75.8 75.8 ###
2002-Jul-02 Tue 11.75 11.8 11.75 11.75 75.7 75.7 ###
2002-Jul-01 Mon ### ### 11.75 11.75 ### ### ###
2002-Jun-28 Fri ### ### 11.82 11.85 70,284 415,378 28.0 28.0 ###
2002-Jun-27 Thu 11.76 ### 11.75 ### 7,820 45,942 ### ### 0.0
2002-Jun-26 Wed ### ### 11.75 11.75 100,852 ### ### ### ###
2002-Jun-25 Tue 12.2 12.2 ### ### ### ### 0.0
2002-Jun-24 Mon 12.2 12.24 12.2 12.21 12,224 149,377 77.0 77.0 0.9
2002-Jun-21 Fri 12.2 12.21 12.2 12.21 3,150 38,445 ### ### 0.9
2002-Jun-20 Thu 12.21 12.21 12.2 12.2 32.5 32.5 ###
2002-Jun-19 Wed 12.24 12.24 12.2 12.2 36.6 36.6 ###
2002-Jun-18 Tue 12.2 12.25 12.2 12.2 16,922 206,871 ### ### ###
2002-Jun-17 Mon 12.2 12.2 12.2 12.2 ### ### ###
2002-Jun-14 Fri 12.21 12.21 12.2 12.2 35.4 35.4 ###
2002-Jun-13 Thu 12.21 12.25 12.21 12.21 12,358 ### 75.4 75.4 0.9
2002-Jun-12 Wed ### ### 12.21 12.21 24.9 24.9 0.9
2002-Jun-11 Tue ### ### 12.4 12.5 14,724 91,288 34.7 34.7 0.9
2002-Jun-07 Fri 12.55 ### 12.55 ### 72.4 72.4 0.0
2002-Jun-06 Thu 12.55 12.55 12.55 12.55 ### ### ###
2002-Jun-05 Wed ### ### 12.5 12.55 29.2 29.2 ###
2002-Jun-04 Tue ### ### ### ### 79.2 79.2 0.0
2002-Jun-03 Mon ### ### 12.8 12.8 25.2 25.2 0.9
2002-May-31 Fri ### ### ### ### 6,658 0 ### ### 0.0
2002-May-30 Thu ### ### 12.88 ### 11,075 71,323 70.8 70.8 0.0
2002-May-29 Wed 12.75 ### 12.75 ### 8,346 ### 79.6 79.6 0.0
2002-May-28 Tue 12.7 12.8 12.7 12.75 3,170 ### 74.6 74.6 ###
2002-May-27 Mon 12.71 12.75 12.7 12.7 34.6 34.6 0.9
2002-May-24 Fri ### ### ### ### 0 0.0
2002-May-23 Thu 12.75 ### 12.75 ### 85.1 85.1 0.0
2002-May-22 Wed ### ### ### ### ### ### 0.0
2002-May-21 Tue ### ### ### ### 1,557 0 26.4 26.4 0.0
2002-May-20 Mon ### ### ### ### 32.9 32.9 0.0
2002-May-17 Fri ### ### ### ### ### ### 0.0
2002-May-16 Thu ### ### ### ### 1,480 0 70.3 70.3 0.0
2002-May-15 Wed ### ### ### ### 70.0 70.0 0.0
2002-May-14 Tue ### ### ### ### 73.0 73.0 0.0
2002-May-13 Mon ### ### ### ### 12,946 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-04-28 22:51:22 thru 2026-04-28 22:51:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000