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 Wed 24-Apr-24 07:24:16 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

(GNS) GUNNS LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for GNS    Limits Next Section


Company Details for (GNS) GUNNS LIMITED

Listing Code GNS
Listing Name GUNNS LIMITED
GICS Sector Materials
ISIN Name GUNNS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000GNS5


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for GNS .. Thursday 8th March 2012

GNS 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 0.0
MAX ### ### 99.8


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (GNS) GUNNS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.44
2004-Mar-04 Thu ### 12.2 ### ### 74.8 74.8 0.0
2004-Mar-03 Wed ### ### ### ### 144,359 0 33.8 33.8 0.0
2004-Mar-02 Tue ### ### 11.86 ### 39.0 39.0 0.0
2004-Mar-01 Mon ### 12.26 ### ### 236,944 ### ### ### 0.0
2004-Feb-27 Fri ### ### 11.85 ### 155,658 922,273 84.9 84.9 0.0
2004-Feb-26 Thu ### ### 11.72 ### ### ### 0.0
2004-Feb-25 Wed ### ### ### ### 75.0 75.0 0.0
2004-Feb-24 Tue ### ### ### ### ### ### 0.0
2004-Feb-23 Mon ### ### ### ### 75,747 0 ### ### 0.0
2004-Feb-20 Fri 11.85 ### 11.85 ### ### ### 0.0
2004-Feb-19 Thu 11.83 11.86 11.8 11.86 95,649 1,131,527 ### ### 0.8
2004-Feb-18 Wed 11.59 11.83 11.4 11.82 177,887 2,066,157 ### ### 0.8
2004-Feb-17 Tue ### ### ### ### 86.7 86.7 0.0
2004-Feb-16 Mon 11.5 11.5 11.25 11.49 68,374 777,754 ### ### ###
2004-Feb-13 Fri 11.72 11.72 11.55 ### 27.9 27.9 0.0
2004-Feb-12 Thu 11.45 11.75 11.44 11.72 132,677 1,538,389 ### ### 0.8
2004-Feb-11 Wed ### ### ### ### 72.8 72.8 0.0
2004-Feb-10 Tue 11.4 11.5 ### ### 137,756 ### ### ### 0.0
2004-Feb-09 Mon 11.45 11.5 ### ### 109,970 632,327 ### ### 0.0
2004-Feb-06 Fri 11.46 11.48 11.41 11.41 102,086 1,168,374 ### ### ###
2004-Feb-05 Thu 11.51 11.59 11.46 11.48 34.5 34.5 0.8
2004-Feb-04 Wed 11.47 ### 11.46 11.54 ### ### 0.8
2004-Feb-03 Tue 11.45 11.47 11.4 11.44 38.3 38.3 0.8
2004-Feb-02 Mon ### 11.41 ### 11.4 87,024 496,471 74.7 74.7 0.8
2004-Jan-30 Fri ### ### ### ### 204,248 0 ### ### 0.0
2004-Jan-29 Thu 11.25 11.25 ### ### 27.8 27.8 0.0
2004-Jan-28 Wed 11.45 11.45 11.25 ### 32.4 32.4 0.0
2004-Jan-27 Tue 11.71 11.72 11.55 11.55 584,679 6,802,740 ### ### 0.8
2004-Jan-23 Fri 11.7 11.8 ### 11.72 65.0 65.0 0.8
2004-Jan-22 Thu 11.58 11.81 11.58 11.73 ### ### 0.8
2004-Jan-21 Wed 11.7 11.7 11.51 11.57 191,740 2,225,142 ### ### ###
2004-Jan-20 Tue 11.82 ### 11.72 11.72 25.6 25.6 0.8
2004-Jan-19 Mon ### ### 11.82 11.84 29.9 29.9 0.8
2004-Jan-16 Fri ### ### ### ### 76.1 76.1 0.0
2004-Jan-15 Thu 11.79 11.85 11.72 11.85 154,685 ### 71.4 71.4 ###
2004-Jan-14 Wed ### ### 11.71 11.85 ### ### ###
2004-Jan-13 Tue ### ### ### ### ### ### 0.0
2004-Jan-12 Mon ### ### ### ### 424,653 0 71.6 71.6 0.0
2004-Jan-09 Fri ### 12.23 ### ### 72.5 72.5 0.0
2004-Jan-08 Thu ### ### ### ### 167,271 0 ### ### 0.0
2004-Jan-07 Wed ### ### ### ### 167,656 0 ### ### 0.0
2004-Jan-06 Tue 12.57 ### ### ### ### ### 0.0
2004-Jan-05 Mon ### ### ### 12.44 ### ### 0.9
2004-Jan-02 Fri 12.49 12.7 12.49 ### 81.9 81.9 0.0
2003-Dec-31 Wed ### 12.49 ### 12.45 75.4 75.4 ###
2003-Dec-30 Tue 12.26 ### 12.25 ### 101,873 623,972 72.0 72.0 0.0
2003-Dec-29 Mon 12.25 ### ### 12.25 39,454 0 ### ### 0.9
2003-Dec-24 Wed 12.2 ### 12.2 12.26 ### ### 0.9
2003-Dec-23 Tue ### ### 11.87 ### 87.2 87.2 0.0
2003-Dec-22 Mon 11.8 11.88 11.8 11.87 127,382 ### ### ### 0.8
2003-Dec-19 Fri 11.78 11.83 11.71 11.71 240,057 2,825,470 27.9 27.9 ###
2003-Dec-18 Thu 11.83 11.84 11.75 11.8 351,943 ### ### ### 0.8
2003-Dec-17 Wed 11.85 ### 11.83 11.83 88,927 ### ### ### 0.8
2003-Dec-16 Tue 11.8 11.8 11.7 11.7 30.3 30.3 0.8
2003-Dec-15 Mon ### 11.8 ### 11.8 201,274 ### 83.5 83.5 0.8
2003-Dec-12 Fri ### ### ### ### 31.4 31.4 0.0
2003-Dec-11 Thu ### ### ### ### 36.6 36.6 0.0
2003-Dec-10 Wed 11.57 11.7 11.57 ### 82.1 82.1 0.0
2003-Dec-09 Tue ### ### ### ### 83,356 0 75.9 75.9 0.0
2003-Dec-08 Mon 11.59 ### 11.52 ### 71.6 71.6 0.0
2003-Dec-05 Fri 11.4 ### ### 11.56 ### ### 0.8
2003-Dec-04 Thu 11.41 11.53 ### 11.44 594,683 3,428,347 ### ### 0.8
2003-Dec-03 Wed 11.41 11.5 11.4 11.5 792,453 9,073,586 ### ### ###
2003-Dec-02 Tue 11.45 11.5 ### 11.46 ### ### 0.8
2003-Dec-01 Mon ### ### 11.21 11.46 710,740 ### 21.5 21.5 0.8
2003-Nov-28 Fri 11.85 11.85 ### 11.72 ### ### 0.8
2003-Nov-27 Thu 11.81 11.84 11.78 11.78 112,854 ### 31.7 31.7 ###
2003-Nov-26 Wed 11.8 11.85 11.76 11.81 183,281 ### 65.5 65.5 ###
2003-Nov-25 Tue ### ### 11.85 11.85 203,175 ### ### ### ###
2003-Nov-24 Mon 12.26 12.26 ### ### 81,350 498,675 ### ### 0.0
2003-Nov-21 Fri ### ### 11.85 ### ### ### 0.0
2003-Nov-20 Thu 11.86 ### 11.84 ### 182,220 1,078,742 ### ### 0.0
2003-Nov-19 Wed 11.88 ### 11.81 11.85 100,688 ### 32.8 32.8 ###
2003-Nov-18 Tue 11.85 ### 11.81 ### 115,246 680,527 81.6 81.6 0.0
2003-Nov-17 Mon ### ### 11.82 ### ### ### 0.0
2003-Nov-14 Fri ### ### 11.8 ### ### ### 0.0
2003-Nov-13 Thu ### 12.2 ### ### 86,476 ### 33.6 33.6 0.0
2003-Nov-12 Wed 12.22 ### 12.2 12.2 38.6 38.6 ###
2003-Nov-11 Tue ### ### 11.45 12.22 ### ### 0.9
2003-Nov-10 Mon ### ### 12.4 12.47 183,671 ### 27.6 27.6 ###
2003-Nov-07 Fri 12.7 12.72 ### ### ### ### 0.0
2003-Nov-06 Thu 12.7 12.75 ### 12.7 95,788 610,648 ### ### 0.9
2003-Nov-05 Wed 12.86 12.86 ### ### 29.0 29.0 0.0
2003-Nov-04 Tue ### 12.85 ### 12.77 81.8 81.8 0.9
2003-Nov-03 Mon 12.8 12.8 ### 12.72 34.0 34.0 0.9
2003-Oct-31 Fri ### ### 12.58 12.8 ### ### 0.9
2003-Oct-30 Thu ### ### ### ### ### ### 0.0
2003-Oct-29 Wed ### ### ### ### 366,146 0 70.0 70.0 0.0
2003-Oct-28 Tue ### ### ### ### 34.1 34.1 0.0
2003-Oct-27 Mon 13.55 13.55 ### ### ### ### 0.0
2003-Oct-24 Fri 13.51 13.8 ### 13.55 ### ### 1.0
2003-Oct-23 Thu 13.41 13.5 ### 13.5 76.3 76.3 1.0
2003-Oct-22 Wed ### 13.45 ### ### 156,155 1,050,142 79.5 79.5 0.0
2003-Oct-21 Tue ### ### ### ### 309,371 0 ### ### 0.0
2003-Oct-20 Mon ### ### ### ### 74.0 74.0 0.0
2003-Oct-17 Fri ### ### ### ### 66.0 66.0 0.0
2003-Oct-16 Thu ### ### ### ### 69.8 69.8 0.0
2003-Oct-15 Wed ### ### ### ### ### ### 0.0
2003-Oct-14 Tue ### ### ### ### 188,658 0 34.8 34.8 0.0
2003-Oct-13 Mon ### ### ### ### ### ### 0.0
2003-Oct-10 Fri ### ### 12.86 12.87 195,889 ### ### ### ###
2003-Oct-09 Thu 12.77 ### 12.74 ### ### ### 0.0
2003-Oct-08 Wed 13.7 13.7 13.57 13.57 448,688 ### ### ### ###
2003-Oct-07 Tue ### 13.8 13.51 13.51 404,476 ### 28.2 28.2 ###
2003-Oct-06 Mon 13.55 ### 13.55 ### 167,076 ### ### ### 0.0
2003-Oct-03 Fri ### 13.53 ### 13.5 418,883 2,833,743 75.0 75.0 1.0
2003-Oct-02 Thu ### 13.4 ### ### ### ### 0.0
2003-Oct-01 Wed ### ### ### ### 537,677 0 75.6 75.6 0.0
2003-Sep-30 Tue ### ### 12.8 ### 69.8 69.8 0.0
2003-Sep-29 Mon ### 12.89 ### 12.78 45,358 ### 79.4 79.4 0.9
2003-Sep-26 Fri 12.82 ### ### ### 24.1 24.1 0.0
2003-Sep-25 Thu ### 12.81 ### 12.81 187,082 ### ### ### ###
2003-Sep-24 Wed 12.75 12.81 ### 12.79 ### ### ###
2003-Sep-23 Tue 12.54 ### 12.5 ### 146,275 ### ### ### 0.0
2003-Sep-22 Mon ### 12.75 12.52 12.54 83,185 1,051,042 ### ### 0.9
2003-Sep-19 Fri 12.46 ### ### ### 696,770 0 ### ### 0.0
2003-Sep-18 Thu 12.21 ### 12.21 ### ### ### 0.0
2003-Sep-17 Wed 12.45 12.47 12.24 12.26 191,251 ### ### ### 0.9
2003-Sep-16 Tue 12.42 12.43 12.25 ### 339,256 ### 30.6 30.6 0.0
2003-Sep-15 Mon 12.26 12.49 12.26 12.4 128,848 ### 79.2 79.2 0.9
2003-Sep-12 Fri 12.2 12.27 ### 12.2 69.9 69.9 ###
2003-Sep-11 Thu ### ### 12.2 12.2 34.3 34.3 ###
2003-Sep-10 Wed ### 12.4 12.29 ### ### ### 0.0
2003-Sep-09 Tue 12.47 12.52 12.29 12.4 ### ### 0.9
2003-Sep-08 Mon 12.28 12.4 12.28 12.4 73.7 73.7 0.9
2003-Sep-05 Fri 12.23 ### ### 12.22 176,822 0 33.7 33.7 0.9
2003-Sep-04 Thu ### 12.24 ### ### 123,820 757,778 73.8 73.8 0.0
2003-Sep-03 Wed ### ### 11.89 ### 176,154 ### 68.0 68.0 0.0
2003-Sep-02 Tue ### ### 11.77 ### ### ### 0.0
2003-Sep-01 Mon ### ### 11.76 ### 180,071 ### ### ### 0.0
2003-Aug-29 Fri 12.48 12.48 ### ### ### ### 0.0
2003-Aug-28 Thu 12.22 12.54 ### ### 174,023 1,091,124 ### ### 0.0
2003-Aug-27 Wed 12.29 12.29 ### 12.21 ### ### 0.9
2003-Aug-26 Tue ### ### 12.26 12.26 92,248 565,480 35.9 35.9 0.9
2003-Aug-25 Mon 12.22 ### 12.2 12.26 ### ### 0.9
2003-Aug-22 Fri ### 12.25 ### ### 240,179 ### 71.1 71.1 0.0
2003-Aug-21 Thu ### ### ### ### 174,178 0 71.5 71.5 0.0
2003-Aug-20 Wed ### ### ### ### 206,881 0 73.6 73.6 0.0
2003-Aug-19 Tue ### ### ### ### 140,927 0 32.7 32.7 0.0
2003-Aug-18 Mon ### ### ### ### 30,326 0 ### ### 0.0
2003-Aug-15 Fri ### ### ### ### 146,188 0 28.9 28.9 0.0
2003-Aug-14 Thu 12.2 12.2 11.85 ### ### ### 0.0
2003-Aug-13 Wed 12.2 12.21 ### ### ### ### 0.0
2003-Aug-12 Tue 11.86 ### 11.86 ### 538,159 3,191,282 ### ### 0.0
2003-Aug-11 Mon ### ### 11.76 11.86 104,088 ### 17.8 17.8 0.8
2003-Aug-08 Fri ### 12.22 ### ### 348,371 2,128,546 ### ### 0.0
2003-Aug-07 Thu 12.22 12.22 ### ### 465,145 ### 25.0 25.0 0.0
2003-Aug-06 Wed ### ### ### ### 26.6 26.6 0.0
2003-Aug-05 Tue 12.45 12.45 ### ### 13.5 13.5 0.0
2003-Aug-04 Mon 12.44 12.5 ### 12.5 ### ### 0.9
2003-Aug-01 Fri ### 12.52 ### 12.4 87.3 87.3 0.9
2003-Jul-31 Thu ### ### ### ### ### ### 0.0
2003-Jul-30 Wed ### ### ### ### ### ### 0.0
2003-Jul-29 Tue 11.85 ### 11.85 ### 79.2 79.2 0.0
2003-Jul-28 Mon 11.57 ### 11.57 11.85 ### ### ###
2003-Jul-25 Fri ### 11.79 11.57 11.57 96,988 ### ### ### ###
2003-Jul-24 Thu 11.8 11.8 11.55 11.8 69.0 69.0 0.8
2003-Jul-23 Wed 11.82 ### 11.78 11.8 193,374 1,138,972 27.9 27.9 0.8
2003-Jul-22 Tue ### ### 11.78 11.84 174,920 1,030,278 ### ### 0.8
2003-Jul-21 Mon 11.87 ### 11.87 ### 73.7 73.7 0.0
2003-Jul-18 Fri 11.85 11.85 11.78 11.83 116,842 1,380,488 26.5 26.5 0.8
2003-Jul-17 Thu ### ### 11.82 11.85 376,077 ### 17.6 17.6 ###
2003-Jul-16 Wed ### ### 11.89 ### 69.3 69.3 0.0
2003-Jul-15 Tue 11.86 ### 11.81 ### 82,772 ### ### ### 0.0
2003-Jul-14 Mon 11.73 ### 11.73 11.85 89,783 526,577 ### ### ###
2003-Jul-11 Fri ### 11.74 ### ### 63,622 ### ### ### 0.0
2003-Jul-10 Thu 11.7 11.75 ### 11.72 ### ### 0.8
2003-Jul-09 Wed ### 11.8 ### 11.7 ### ### 0.8
2003-Jul-08 Tue ### 11.79 ### 11.79 84.3 84.3 0.8
2003-Jul-07 Mon 11.51 ### 11.48 11.56 54,621 313,524 76.1 76.1 0.8
2003-Jul-04 Fri 11.53 11.59 11.48 11.48 31.3 31.3 0.8
2003-Jul-03 Thu ### ### 11.53 11.53 101,177 583,285 ### ### ###
2003-Jul-02 Wed ### ### 11.52 11.58 26.6 26.6 0.8
2003-Jul-01 Tue ### ### 11.5 ### 69.0 69.0 0.0
2003-Jun-30 Mon ### ### 11.49 ### ### ### 0.0
2003-Jun-27 Fri 11.45 ### 11.44 ### 133,846 ### ### ### 0.0
2003-Jun-25 Wed ### ### ### 11.4 388,188 0 72.0 72.0 0.8
2003-Jun-24 Tue 11.5 11.57 11.4 11.4 260,847 2,995,827 29.4 29.4 0.8
2003-Jun-23 Mon 11.58 ### 11.5 11.5 40,576 ### ### ### ###
2003-Jun-20 Fri ### ### 11.58 ### ### ### 0.0
2003-Jun-19 Thu ### ### ### ### 24.9 24.9 0.0
2003-Jun-18 Wed ### ### 11.5 11.5 175,047 1,006,520 ### ### ###
2003-Jun-17 Tue 11.45 ### 11.44 11.56 ### ### 0.8
2003-Jun-16 Mon ### 11.42 11.25 11.42 74.1 74.1 0.8
2003-Jun-13 Fri 11.41 11.5 ### ### 21.7 21.7 0.0
2003-Jun-12 Thu 11.25 11.49 11.25 ### ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 210,340 0 ### ### 0.0
2003-Jun-10 Tue ### ### ### ### 399,688 0 29.0 29.0 0.0
2003-Jun-06 Fri ### ### 10.89 ### 297,678 1,620,856 ### ### 0.0
2003-Jun-05 Thu 10.79 ### 10.71 ### 225,576 1,207,959 ### ### 0.0
2003-Jun-04 Wed ### 10.79 ### 10.75 ### ### 0.8
2003-Jun-03 Tue 10.71 10.78 ### ### ### ### 0.0
2003-Jun-02 Mon 10.82 10.85 10.76 10.77 50,744 548,288 ### ### ###
2003-May-30 Fri ### ### 10.7 10.8 19.0 19.0 ###
2003-May-29 Thu ### ### 10.83 10.85 30.8 30.8 0.8
2003-May-28 Wed ### ### ### ### 81,583 0 ### ### 0.0
2003-May-27 Tue ### ### 10.8 10.83 372,326 ### 20.3 20.3 ###
2003-May-26 Mon ### ### 10.8 ### 160,027 864,145 72.3 72.3 0.0
2003-May-23 Fri ### ### ### ### ### ### 0.0
2003-May-22 Thu 10.53 10.71 10.45 ### ### ### 0.0
2003-May-21 Wed 10.4 10.55 10.4 10.53 61,445 ### ### ### 0.8
2003-May-20 Tue 10.5 10.5 ### 10.43 37,822 ### 26.7 26.7 0.7
2003-May-19 Mon 10.4 10.85 10.4 10.56 59,320 630,275 ### ### 0.8
2003-May-16 Fri 10.49 10.55 10.49 10.49 72.3 72.3 ###
2003-May-15 Thu 10.74 10.74 10.4 ### ### ### 0.0
2003-May-14 Wed ### ### ### 10.85 109,520 0 ### ### 0.8
2003-May-13 Tue 10.75 ### 10.75 ### 86.4 86.4 0.0
2003-May-12 Mon 10.59 10.75 10.59 10.75 54,543 581,973 82.0 82.0 0.8
2003-May-09 Fri 10.53 10.57 10.45 10.56 170,553 ### 69.5 69.5 0.8
2003-May-08 Thu ### 10.53 ### 10.5 ### ### 0.8
2003-May-07 Wed ### 10.4 ### ### ### ### 0.0
2003-May-06 Tue ### ### ### ### 76.3 76.3 0.0
2003-May-05 Mon ### ### ### ### ### ### 0.0
2003-May-02 Fri ### ### ### ### 74,351 0 22.0 22.0 0.0
2003-May-01 Thu ### ### ### ### 41,658 0 23.5 23.5 0.0
2003-Apr-30 Wed ### 10.2 ### ### 206,572 ### ### ### 0.0
2003-Apr-29 Tue ### 10.2 ### ### ### ### 0.0
2003-Apr-28 Mon ### ### ### ### 461,276 0 74.4 74.4 0.0
2003-Apr-24 Thu ### ### ### ### 16,947 0 27.9 27.9 0.0
2003-Apr-23 Wed ### ### ### ### 72,673 0 23.5 23.5 0.0
2003-Apr-22 Tue 9.72 ### 9.72 ### ### ### 0.0
2003-Apr-17 Thu ### ### 9.7 9.7 ### ### 0.7
2003-Apr-16 Wed ### ### ### ### 138,044 0 ### ### 0.0
2003-Apr-15 Tue ### ### ### ### 26.2 26.2 0.0
2003-Apr-14 Mon ### ### ### ### 2,062,525 0 75.0 75.0 0.0
2003-Apr-11 Fri 10.2 10.2 ### ### 21.3 21.3 0.0
2003-Apr-10 Thu 10.4 10.45 ### ### 98,940 ### ### ### 0.0
2003-Apr-09 Wed ### ### ### ### 325,782 0 85.5 85.5 0.0
2003-Apr-08 Tue 10.2 10.25 ### ### 181,186 928,578 ### ### 0.0
2003-Apr-07 Mon ### ### ### ### 64.3 64.3 0.0
2003-Apr-04 Fri 9.49 ### 9.41 ### 93.6 93.6 0.0
2003-Apr-03 Thu 9.55 9.58 9.45 9.5 ### ### 0.7
2003-Apr-02 Wed ### ### 9.5 9.5 ### ### 0.7
2003-Apr-01 Tue ### ### 9.55 ### 101,023 482,384 ### ### 0.0
2003-Mar-31 Mon ### ### 9.55 9.58 596,444 2,848,020 27.5 27.5 0.7
2003-Mar-28 Fri 9.72 9.75 ### ### ### ### 0.0
2003-Mar-27 Thu 9.72 9.8 9.72 9.74 71.7 71.7 0.7
2003-Mar-26 Wed ### ### 9.72 9.8 14.5 14.5 0.7
2003-Mar-25 Tue 9.75 ### 9.75 ### 87.8 87.8 0.0
2003-Mar-24 Mon 9.73 9.8 9.73 9.75 61,986 ### 80.0 80.0 ###
2003-Mar-21 Fri 9.85 9.86 9.55 ### 13.6 13.6 0.0
2003-Mar-20 Thu 9.84 ### 9.84 ### ### ### 0.0
2003-Mar-19 Wed ### ### 9.83 ### 128,553 ### 76.7 76.7 0.0
2003-Mar-18 Tue ### 9.8 ### 9.79 196,643 963,550 93.8 93.8 ###
2003-Mar-17 Mon ### ### ### ### 134,059 0 18.8 18.8 0.0
2003-Mar-14 Fri ### ### 9.27 ### 12.5 12.5 0.0
2003-Mar-13 Thu ### ### 9.48 ### 137,186 ### 78.7 78.7 0.0
2003-Mar-12 Wed 9.8 9.8 ### ### ### ### 0.0
2003-Mar-11 Tue 9.5 9.79 9.44 9.79 78,451 ### 93.8 93.8 ###
2003-Mar-10 Mon 9.79 9.79 9.21 ### 20.7 20.7 0.0
2003-Mar-07 Fri ### ### 9.79 9.79 19.3 19.3 ###
2003-Mar-06 Thu ### ### ### ### 98,373 0 78.6 78.6 0.0
2003-Mar-05 Wed ### ### ### ### 133,556 0 32.9 32.9 0.0
2003-Mar-04 Tue ### ### ### ### ### ### 0.0
2003-Mar-03 Mon ### 10.2 ### ### 78.2 78.2 0.0
2003-Feb-28 Fri ### ### ### ### 66,086 0 84.9 84.9 0.0
2003-Feb-27 Thu ### ### ### ### 19.1 19.1 0.0
2003-Feb-26 Wed ### 10.21 ### ### 101,047 515,844 77.1 77.1 0.0
2003-Feb-25 Tue ### ### ### ### ### ### 0.0
2003-Feb-24 Mon ### 10.25 ### ### 470,371 2,410,651 ### ### 0.0
2003-Feb-21 Fri 9.8 ### 9.8 ### 82,875 406,087 91.8 91.8 0.0
2003-Feb-20 Thu ### ### 9.8 ### 53,748 ### ### ### 0.0
2003-Feb-19 Wed ### ### ### ### 256,027 0 73.7 73.7 0.0
2003-Feb-18 Tue ### ### 9.86 ### 75.5 75.5 0.0
2003-Feb-17 Mon 9.71 ### 9.71 9.88 236,427 1,147,853 ### ### 0.7
2003-Feb-14 Fri 9.49 9.75 9.45 9.75 ### ### ###
2003-Feb-13 Thu 9.56 9.58 9.44 9.49 347,350 ### ### ### 0.7
2003-Feb-12 Wed ### 9.57 ### 9.56 89.8 89.8 0.7
2003-Feb-11 Tue 9.2 9.5 9.2 ### 475,642 4,447,252 ### ### 0.0
2003-Feb-10 Mon ### ### 9.2 9.2 ### ### 0.7
2003-Feb-07 Fri ### ### 9.28 ### 46,227 ### ### ### 0.0
2003-Feb-06 Thu 9.28 ### 9.25 ### 84.5 84.5 0.0
2003-Feb-05 Wed 9.2 ### ### 9.28 2,067,989 0 ### ### 0.7
2003-Feb-04 Tue ### 9.25 ### 9.2 ### ### 0.7
2003-Feb-03 Mon ### 9.23 ### 9.23 146,074 ### ### ### ###
2003-Jan-31 Fri 9.2 9.24 ### 9.2 ### ### 0.7
2003-Jan-30 Thu ### 9.2 ### 9.2 91,759 ### 79.4 79.4 0.7
2003-Jan-29 Wed ### ### ### ### 121,872 0 ### ### 0.0
2003-Jan-28 Tue ### 9.2 8.78 ### 84.6 84.6 0.0
2003-Jan-24 Fri 9.2 9.22 ### 9.2 85,243 392,970 73.9 73.9 0.7
2003-Jan-23 Thu ### 9.25 ### 9.2 ### ### 0.7
2003-Jan-22 Wed ### 9.25 ### 9.21 ### ### 0.7
2003-Jan-21 Tue ### ### ### ### ### ### 0.0
2003-Jan-20 Mon 9 ### 8.89 ### 25,128 ### ### ### 0.0
2003-Jan-17 Fri ### ### ### 9 310,421 0 ### ### 0.6
2003-Jan-16 Thu ### ### 9 ### ### ### 0.0
2003-Jan-15 Wed 9.21 9.21 ### ### 18,284 ### ### ### 0.0
2003-Jan-14 Tue 9.29 ### 9.2 9.25 ### ### ###
2003-Jan-13 Mon ### 9.28 ### 9.28 591,426 ### 80.7 80.7 0.7
2003-Jan-10 Fri ### ### ### ### 87.1 87.1 0.0
2003-Jan-09 Thu 8.7 ### ### ### 213,458 0 ### ### 0.0
2003-Jan-08 Wed 8.77 8.77 8.7 8.73 ### ### ###
2003-Jan-07 Tue 8.71 8.85 8.71 8.75 75.6 75.6 0.6
2003-Jan-06 Mon 8.57 8.83 8.57 ### ### ### 0.0
2003-Jan-03 Fri 8.52 8.54 8.44 8.54 ### ### ###
2003-Jan-02 Thu 8.54 ### 8.5 8.5 20.5 20.5 0.6
2002-Dec-31 Tue 8.42 8.55 8.42 8.54 49,854 ### 81.6 81.6 ###
2002-Dec-30 Mon 8.41 8.47 ### 8.47 16,589 70,254 78.2 78.2 ###
2002-Dec-27 Fri 8.44 8.44 8.41 8.41 1,950 16,428 ### ### ###
2002-Dec-24 Tue ### 8.44 ### 8.41 ### ### ###
2002-Dec-23 Mon 8.45 8.45 8.4 8.4 ### ### ###
2002-Dec-20 Fri 8.4 8.45 ### 8.45 45,954 194,155 70.7 70.7 ###
2002-Dec-19 Thu 8.26 8.43 8.22 8.43 241,078 2,006,974 ### ### 0.6
2002-Dec-18 Wed ### 8.23 ### 8.22 88,651 ### ### ### 0.6
2002-Dec-17 Tue 8.2 8.24 ### 8.2 ### ### 0.6
2002-Dec-16 Mon ### ### 8.2 ### 38,674 ### ### ### 0.0
2002-Dec-13 Fri ### 8.4 ### ### 104,275 437,955 69.2 69.2 0.0
2002-Dec-12 Thu 8.4 8.45 ### 8.41 34,629 ### 72.8 72.8 ###
2002-Dec-11 Wed 8.48 8.5 ### 8.4 125,289 532,478 ### ### ###
2002-Dec-10 Tue 8.45 8.5 8.4 8.5 ### ### 0.6
2002-Dec-09 Mon 8.4 8.48 8.4 8.47 80.0 80.0 ###
2002-Dec-06 Fri 8.4 8.41 ### ### 38,441 161,644 ### ### 0.0
2002-Dec-05 Thu 8.44 8.44 ### 8.4 ### ### ###
2002-Dec-04 Wed 8.5 8.5 ### 8.44 ### ### 0.6
2002-Dec-03 Tue 8.5 8.54 8.49 8.5 76.7 76.7 0.6
2002-Dec-02 Mon 8.48 8.5 8.43 8.5 59,155 500,747 69.2 69.2 0.6
2002-Nov-29 Fri 8.4 8.5 ### 8.5 208,188 ### 75.2 75.2 0.6
2002-Nov-28 Thu ### 8.46 ### ### 72.4 72.4 0.0
2002-Nov-27 Wed 8.29 ### 8.2 ### 69.8 69.8 0.0
2002-Nov-26 Tue 8.2 ### ### 8.25 59,785 0 77.7 77.7 ###
2002-Nov-25 Mon 8 8.25 ### 8.22 ### ### 0.6
2002-Nov-22 Fri ### 8 ### 8 89,126 ### 71.6 71.6 ###
2002-Nov-21 Thu 8 8 7.85 ### 168,654 1,336,582 28.8 28.8 0.0
2002-Nov-20 Wed 7.86 ### 7.82 ### ### ### 0.0
2002-Nov-19 Tue 7.88 7.88 7.81 7.87 ### ### 0.6
2002-Nov-18 Mon 7.8 ### 7.74 ### ### ### 0.0
2002-Nov-15 Fri ### 7.85 ### 7.8 ### ### 0.6
2002-Nov-14 Thu 7.53 7.8 7.53 7.72 109,450 ### 89.4 89.4 ###
2002-Nov-13 Wed ### ### ### ### 309,887 0 ### ### 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 373,447 0 28.4 28.4 0.0
2002-Nov-08 Fri ### ### ### ### ### ### 0.0
2002-Nov-07 Thu ### ### ### 8 77.7 77.7 ###
2002-Nov-06 Wed ### ### ### ### ### ### 0.0
2002-Nov-05 Tue 8 ### ### ### 121,451 0 ### ### 0.0
2002-Nov-04 Mon 8 ### ### 8 ### ### ###
2002-Nov-01 Fri 8 8 ### 8 74.6 74.6 ###
2002-Oct-31 Thu ### ### 8 8 ### ### ###
2002-Oct-30 Wed 7.89 ### 7.89 8 ### ### ###
2002-Oct-29 Tue ### ### ### ### 449,558 0 20.0 20.0 0.0
2002-Oct-28 Mon ### ### ### ### 73.9 73.9 0.0
2002-Oct-25 Fri ### ### ### ### ### ### 0.0
2002-Oct-24 Thu ### ### ### ### 323,087 0 78.6 78.6 0.0
2002-Oct-23 Wed ### ### ### ### ### ### 0.0
2002-Oct-22 Tue ### ### ### ### 121,278 0 73.3 73.3 0.0
2002-Oct-21 Mon 8.2 8.2 ### ### 68,046 278,988 28.2 28.2 0.0
2002-Oct-18 Fri 8.2 8.2 ### ### 34.5 34.5 0.0
2002-Oct-17 Thu ### 8.2 ### 8.2 84.2 84.2 0.6
2002-Oct-16 Wed ### ### ### ### 927,842 0 27.5 27.5 0.0
2002-Oct-15 Tue ### ### ### ### 27.2 27.2 0.0
2002-Oct-14 Mon ### 8.25 ### 8.2 148,076 ### ### ### 0.6
2002-Oct-11 Fri 8.2 8.2 ### ### 140,051 ### 28.6 28.6 0.0
2002-Oct-10 Thu ### 8.24 ### 8.2 ### ### 0.6
2002-Oct-09 Wed ### ### ### ### 162,023 0 38.7 38.7 0.0
2002-Oct-08 Tue ### 8.21 ### ### ### ### 0.0
2002-Oct-07 Mon 8.28 8.28 ### 8.2 32,575 ### ### ### 0.6
2002-Oct-04 Fri 8.22 8.28 8.22 8.28 ### ### ###
2002-Oct-03 Thu 8.22 8.25 8.22 8.24 512,658 ### ### ### 0.6
2002-Oct-02 Wed 8.25 8.25 ### 8.21 31.3 31.3 ###
2002-Oct-01 Tue ### 8.21 ### ### ### ### 0.0
2002-Sep-30 Mon ### 8.4 8.25 8.29 ### ### 0.6
2002-Sep-27 Fri ### 8.4 ### 8.4 69.8 69.8 ###
2002-Sep-26 Thu 8.2 ### 8.2 ### 324,959 ### 86.3 86.3 0.0
2002-Sep-25 Wed 8.28 8.28 ### ### 125,279 518,655 ### ### 0.0
2002-Sep-24 Tue ### ### ### 8.28 ### ### ###
2002-Sep-23 Mon 8.4 8.4 8.27 ### 75,729 ### ### ### 0.0
2002-Sep-20 Fri 8.26 8.48 8.26 8.45 153,185 1,282,158 90.7 90.7 ###
2002-Sep-19 Thu 8.4 8.58 8.4 8.46 82.2 82.2 0.6
2002-Sep-18 Wed 8.29 8.4 ### 8.4 64,152 ### 84.7 84.7 ###
2002-Sep-17 Tue 8 8.25 8 8.25 89.9 89.9 ###
2002-Sep-16 Mon ### ### ### 8 52,977 0 84.7 84.7 ###
2002-Sep-13 Fri 7.87 ### 7.74 ### ### ### 0.0
2002-Sep-12 Thu ### ### ### ### 76.3 76.3 0.0
2002-Sep-11 Wed 8 ### ### ### 125,458 0 ### ### 0.0
2002-Sep-10 Tue ### ### ### ### ### ### 0.0
2002-Sep-09 Mon 7.89 8 7.89 ### 161,852 ### ### ### 0.0
2002-Sep-06 Fri 7.88 7.89 7.8 7.87 158,079 1,240,129 ### ### 0.6
2002-Sep-05 Thu ### ### 7.8 7.89 ### ### ###
2002-Sep-04 Wed ### ### ### 7.82 268,182 0 89.3 89.3 0.6
2002-Sep-03 Tue ### ### ### ### 90,789 0 69.3 69.3 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri 7.58 ### 7.46 ### 166,056 619,388 ### ### 0.0
2002-Aug-29 Thu 7.43 7.7 7.42 ### 89.1 89.1 0.0
2002-Aug-28 Wed 7.4 7.44 7.4 7.43 326,341 2,421,450 ### ### ###
2002-Aug-27 Tue ### 7.4 ### 7.4 79.6 79.6 0.5
2002-Aug-26 Mon 7.22 ### 7.22 ### 147,554 ### ### ### 0.0
2002-Aug-23 Fri 7.22 7.22 ### ### 11,523 ### ### ### 0.0
2002-Aug-22 Thu ### 7.22 ### 7.22 78.7 78.7 0.5
2002-Aug-21 Wed 7.23 7.23 ### ### 45,478 ### ### ### 0.0
2002-Aug-20 Tue 7.26 ### 7.2 7.2 81,089 291,920 25.0 25.0 0.5
2002-Aug-19 Mon ### ### ### ### 69.7 69.7 0.0
2002-Aug-16 Fri 7 ### ### 7 371,386 0 ### ### 0.5
2002-Aug-15 Thu 6.82 ### 6.82 ### 1,017,089 3,468,273 ### ### 0.0
2002-Aug-14 Wed 6.79 6.82 6.74 6.8 51,049 ### ### ### 0.5
2002-Aug-13 Tue 6.8 6.8 6.75 6.8 9,821 ### ### ### 0.5
2002-Aug-12 Mon 6.8 6.85 6.78 6.78 28.6 28.6 0.5
2002-Aug-09 Fri ### 6.8 ### 6.79 86.0 86.0 0.5
2002-Aug-08 Thu ### 6.77 ### ### 67.8 67.8 0.0
2002-Aug-07 Wed 6.51 ### 6.51 ### 82.5 82.5 0.0
2002-Aug-06 Tue 6.5 6.5 6.4 6.45 ### ### ###
2002-Aug-05 Mon ### 6.7 6.5 6.5 26,883 177,427 ### ### 0.5
2002-Aug-02 Fri ### ### 6.43 ### ### ### 0.0
2002-Aug-01 Thu ### ### ### ### ### ### 0.0
2002-Jul-31 Wed 6.82 6.85 ### 6.72 ### ### 0.5
2002-Jul-30 Tue ### ### 6.76 6.76 ### ### 0.5
2002-Jul-29 Mon 6.54 6.8 6.53 6.79 181,855 ### ### ### 0.5
2002-Jul-26 Fri 6.7 6.74 ### ### 37.6 37.6 0.0
2002-Jul-25 Thu 6.51 6.76 6.51 ### 135,870 ### ### ### 0.0
2002-Jul-24 Wed ### ### 6.45 6.48 474,677 ### 27.6 27.6 0.5
2002-Jul-23 Tue 6.84 6.84 ### ### 12.5 12.5 0.0
2002-Jul-22 Mon 6.59 6.86 6.48 6.85 91.5 91.5 ###
2002-Jul-19 Fri ### ### 6.83 ### 81.5 81.5 0.0
2002-Jul-18 Thu 6.85 ### 6.85 6.89 28,958 99,181 ### ### 0.5
2002-Jul-17 Wed ### ### 6.83 6.85 173,470 ### 26.5 26.5 ###
2002-Jul-16 Tue ### ### ### ### ### ### 0.0
2002-Jul-15 Mon ### ### ### ### ### ### 0.0
2002-Jul-12 Fri ### 7.24 ### ### 73.1 73.1 0.0
2002-Jul-11 Thu 7.2 7.24 ### ### 53,178 ### 30.1 30.1 0.0
2002-Jul-10 Wed ### 7.4 7.25 7.27 15,953 116,855 ### ### ###
2002-Jul-09 Tue ### ### ### ### 333,751 0 ### ### 0.0
2002-Jul-08 Mon ### ### ### ### 177,957 0 75.9 75.9 0.0
2002-Jul-05 Fri ### ### ### ### 67,189 0 75.1 75.1 0.0
2002-Jul-04 Thu 7 ### ### ### 74.7 74.7 0.0
2002-Jul-03 Wed 6.8 ### 6.75 ### ### ### 0.0
2002-Jul-02 Tue ### ### 6.7 6.86 188,882 632,754 22.9 22.9 0.5
2002-Jul-01 Mon ### ### ### ### 358,727 0 ### ### 0.0
2002-Jun-28 Fri 7.28 ### ### ### ### ### 0.0
2002-Jun-27 Thu 7.25 7.25 7.2 7.2 72,842 526,283 ### ### 0.5
2002-Jun-26 Wed 7.22 7.29 7.2 7.21 ### ### ###
2002-Jun-25 Tue ### ### ### 7.21 ### ### ###
2002-Jun-24 Mon ### ### ### ### 249,227 0 77.6 77.6 0.0
2002-Jun-21 Fri ### 7.21 ### ### 76.8 76.8 0.0
2002-Jun-20 Thu ### ### 7 ### ### ### 0.0
2002-Jun-19 Wed 7.88 7.88 7.4 7.41 ### ### ###
2002-Jun-18 Tue ### ### 7.84 ### 62,321 ### 33.7 33.7 0.0
2002-Jun-17 Mon ### ### ### ### ### ### 0.0
2002-Jun-14 Fri ### 8 ### ### ### ### 0.0
2002-Jun-13 Thu ### ### ### ### ### ### 0.0
2002-Jun-12 Wed ### ### 7.58 ### ### ### 0.0
2002-Jun-11 Tue ### ### ### ### 173,947 0 ### ### 0.0
2002-Jun-07 Fri 7.58 7.59 7.5 7.56 21,576 ### 29.1 29.1 0.5
2002-Jun-06 Thu 7.75 7.75 7.58 ### ### ### 0.0
2002-Jun-05 Wed 7.5 7.7 7.48 7.7 73,570 ### ### ### 0.6
2002-Jun-04 Tue ### ### 7.5 7.5 68,841 258,153 28.6 28.6 0.5
2002-Jun-03 Mon 7.5 ### 7.4 ### 159,675 ### ### ### 0.0
2002-May-31 Fri 7.56 7.56 7.5 7.53 40,826 ### ### ### 0.5
2002-May-30 Thu 7.55 7.57 7.52 7.56 68.4 68.4 0.5
2002-May-29 Wed 7.49 7.5 7.46 7.5 ### ### 0.5
2002-May-28 Tue 7.45 7.5 7.45 7.49 76.3 76.3 ###
2002-May-27 Mon 7.46 7.5 7.42 7.45 58,544 ### 34.1 34.1 0.5
2002-May-24 Fri 7.42 7.5 ### 7.42 52,378 ### 65.4 65.4 0.5
2002-May-23 Thu 7.44 7.48 7.4 7.4 30.2 30.2 0.5
2002-May-22 Wed 7.53 7.56 7.4 7.45 171,980 ### ### ### 0.5
2002-May-21 Tue ### ### 7.51 7.53 646,322 ### 29.0 29.0 0.5
2002-May-20 Mon 7.54 7.79 7.54 ### ### ### 0.0
2002-May-17 Fri ### ### ### 7.5 554,885 0 84.5 84.5 0.5
2002-May-16 Thu ### 7.29 ### 7.21 128,684 469,053 82.5 82.5 ###
2002-May-15 Wed ### ### ### ### 127,024 0 78.7 78.7 0.0
2002-May-14 Tue ### ### 6.8 ### 73.0 73.0 0.0
2002-May-13 Mon ### ### 6.86 ### 164,629 564,677 ### ### 0.0
2002-May-10 Fri ### 7 6.86 ### 30.8 30.8 0.0
2002-May-09 Thu ### ### 6.81 ### ### ### 0.0
2002-May-08 Wed ### ### ### ### 90.1 90.1 0.0
2002-May-07 Tue ### ### 6.49 ### 945,687 3,068,754 15.1 15.1 0.0
2002-May-06 Mon ### ### ### ### ### ### 0.0
2002-May-03 Fri 6.86 7.2 6.86 ### 173,645 1,220,724 ### ### 0.0
2002-May-02 Thu 6.59 6.8 6.59 6.75 ### ### 0.5
2002-May-01 Wed 6.52 6.59 6.51 6.57 94,725 620,448 ### ### ###
2002-Apr-30 Tue 6.49 6.52 6.49 6.5 76.9 76.9 0.5
2002-Apr-29 Mon 6.46 6.5 6.45 6.48 ### ### 0.5
2002-Apr-26 Fri 6.42 6.48 6.42 6.47 73.1 73.1 0.5
2002-Apr-24 Wed 6.45 6.47 ### 6.47 106,622 344,922 ### ### 0.5
2002-Apr-23 Tue 6.5 6.5 6.44 6.49 ### ### ###
2002-Apr-22 Mon 6.49 6.54 6.48 6.5 75,523 491,654 72.3 72.3 0.5
2002-Apr-19 Fri 6.47 6.49 6.25 6.43 131,640 838,546 27.0 27.0 ###
2002-Apr-18 Thu 6.2 6.5 6.2 6.45 91.7 91.7 ###
2002-Apr-17 Wed ### 6.25 ### 6.25 154,578 483,056 ### ### ###
2002-Apr-16 Tue ### 6.21 6 ### 124,843 ### ### ### 0.0
2002-Apr-15 Mon ### 6.26 ### 6.21 146,571 ### ### ### ###
2002-Apr-12 Fri ### ### ### ### 73.1 73.1 0.0
2002-Apr-11 Thu 6.2 6.21 ### ### 56,347 174,957 34.3 34.3 0.0
2002-Apr-10 Wed 6.29 ### 6.23 6.26 122,978 383,076 ### ### 0.4
2002-Apr-09 Tue 6.27 6.27 6.2 6.24 149,350 ### ### ### 0.4
2002-Apr-08 Mon 6.21 6.27 ### 6.27 218,089 ### ### ### 0.4
2002-Apr-05 Fri ### 6.25 ### 6.23 73.9 73.9 0.4
2002-Apr-04 Thu ### 6.25 ### ### 429,780 ### ### ### 0.0
2002-Apr-03 Wed ### ### ### ### ### ### 0.0
2002-Apr-02 Tue 6.2 6.2 ### ### 66,582 ### 37.2 37.2 0.0
2002-Mar-28 Thu ### 6.2 ### ### 220,524 683,624 ### ### 0.0
2002-Mar-27 Wed ### ### ### ### 75.9 75.9 0.0
2002-Mar-26 Tue ### ### ### 6 76,622 0 78.7 78.7 0.4
2002-Mar-25 Mon ### ### ### ### ### ### 0.0
2002-Mar-22 Fri ### ### ### ### 56,885 0 66.9 66.9 0.0
2002-Mar-21 Thu ### ### 5.88 ### 55,185 162,243 ### ### 0.0
2002-Mar-20 Wed ### ### 5.87 ### 30.2 30.2 0.0
2002-Mar-19 Tue 5.81 ### 5.79 ### 138,727 ### 88.2 88.2 0.0
2002-Mar-18 Mon 5.73 5.84 5.73 5.8 282,024 ### 81.5 81.5 0.4
2002-Mar-15 Fri 5.82 5.82 ### ### ### ### 0.0
2002-Mar-14 Thu ### ### 5.8 5.82 ### ### 0.4
2002-Mar-13 Wed ### ### ### ### 188,479 0 ### ### 0.0
2002-Mar-12 Tue ### 5.8 ### ### 79.3 79.3 0.0
2002-Mar-11 Mon ### 5.7 5.5 5.58 51,487 288,327 32.0 32.0 0.4
2002-Mar-08 Fri ### ### ### 5.55 214,644 0 ### ### ###
2002-Mar-07 Thu 5.27 ### 5.25 ### 111,780 293,422 77.8 77.8 0.0
2002-Mar-06 Wed 5.27 5.28 5.21 5.26 ### ### 0.4
2002-Mar-05 Tue 5.127 ### 5.127 ### 83,724 214,626 95.6 95.6 0.0
2002-Mar-04 Mon ### ### ### ### 83.1 83.1 0.0
2002-Mar-01 Fri ### ### ### 5 26.9 26.9 0.4
2002-Feb-28 Thu 4.946 ### 4.946 ### 70,443 ### 80.3 80.3 0.0
2002-Feb-27 Wed ### ### ### ### ### ### 0.0
2002-Feb-26 Tue ### ### ### 5.053 445,850 0 74.7 74.7 ###
2002-Feb-25 Mon ### 5 ### ### 164,945 ### 79.3 79.3 0.0
2002-Feb-22 Fri ### ### ### ### 75.9 75.9 0.0
2002-Feb-21 Thu ### ### ### ### ### ### 0.0
2002-Feb-20 Wed ### ### ### ### 82,926 0 ### ### 0.0
2002-Feb-19 Tue 5 ### 5 ### ### ### 0.0
2002-Feb-18 Mon ### 5 ### 5 144,240 ### 82.8 82.8 0.4
2002-Feb-15 Fri 4.86 ### 4.85 ### 82.7 82.7 0.0
2002-Feb-14 Thu ### ### 4.85 4.85 ### ### ###
2002-Feb-13 Wed ### ### 4.81 4.89 21.2 21.2 ###
2002-Feb-12 Tue 4.85 ### 4.84 ### 85.9 85.9 0.0
2002-Feb-11 Mon 4.76 4.85 4.76 4.843 223,174 1,072,351 ### ### 0.3
2002-Feb-08 Fri 4.75 4.76 4.743 4.743 28.7 28.7 0.3
2002-Feb-07 Thu 4.75 4.75 ### 4.7 100,524 238,744 27.6 27.6 0.3
2002-Feb-06 Wed 4.8 4.8 4.72 4.73 64,043 304,844 ### ### 0.3
2002-Feb-05 Tue 4.85 4.86 4.76 4.78 78,446 377,325 ### ### ###
2002-Feb-04 Mon 4.72 ### 4.72 4.85 87.2 87.2 ###
2002-Feb-01 Fri 4.8 4.8 4.71 ### 57,756 274,629 24.4 24.4 0.0
2002-Jan-31 Thu ### 4.89 ### 4.8 88.6 88.6 0.3
2002-Jan-30 Wed ### ### 4.58 ### 127,573 292,142 36.2 36.2 0.0
2002-Jan-29 Tue 4.73 4.75 ### ### 134,941 320,484 21.9 21.9 0.0
2002-Jan-28 Mon 4.71 4.71 4.71 4.71 0 ###
2002-Jan-25 Fri ### 4.72 ### 4.71 73.0 73.0 ###
2002-Jan-24 Thu 4.54 4.72 4.54 4.7 91.5 91.5 0.3
2002-Jan-23 Wed 4.44 4.54 4.44 4.54 13,477 ### 83.6 83.6 0.3
2002-Jan-22 Tue ### 4.42 ### 4.42 250,347 ### 75.0 75.0 0.3
2002-Jan-21 Mon 4.4 4.4 ### ### 17,876 39,327 30.9 30.9 0.0
2002-Jan-18 Fri ### 4.4 ### 4.4 ### ### 0.3
2002-Jan-17 Thu 4.4 4.4 ### ### 96,521 212,346 28.8 28.8 0.0
2002-Jan-16 Wed 4.4 4.4 ### 4.4 144,174 317,182 ### ### 0.3
2002-Jan-15 Tue 4.4 4.42 ### ### ### ### 0.0
2002-Jan-14 Mon 4.372 4.372 ### ### 39,526 ### 37.2 37.2 0.0
2002-Jan-11 Fri ### 4.4 ### 4.4 34,621 ### 70.9 70.9 0.3
2002-Jan-10 Thu 4.4 4.4 ### ### 31.5 31.5 0.0
2002-Jan-09 Wed 4.4 4.4 ### 4.4 71.0 71.0 0.3
2002-Jan-08 Tue 4.4 4.4 ### ### 28.2 28.2 0.0
2002-Jan-07 Mon ### ### ### 4.4 32,477 0 30.6 30.6 0.3
2002-Jan-04 Fri ### 4.4 ### 4.4 45,273 ### ### ### 0.3
2002-Jan-03 Thu ### ### ### ### 77.0 77.0 0.0
2002-Jan-02 Wed 4.4 4.4 4.4 4.4 8,487 37,342 61.8 61.8 0.3
2001-Dec-31 Mon 4.44 4.44 4.4 4.4 63,424 ### 22.6 22.6 0.3
2001-Dec-28 Fri 4.44 4.44 4.44 4.44 66.6 66.6 0.3
2001-Dec-27 Thu ### 4.44 ### 4.44 6,250 13,875 75.7 75.7 0.3
2001-Dec-24 Mon ### ### ### ### 71.1 71.1 0.0
2001-Dec-21 Fri ### ### ### ### ### ### 0.0
2001-Dec-20 Thu ### ### ### ### 43,685 0 74.2 74.2 0.0
2001-Dec-19 Wed ### 4.4 ### ### ### ### 0.0
2001-Dec-18 Tue ### ### ### ### 135,824 0 ### ### 0.0
2001-Dec-17 Mon ### ### ### ### 75.0 75.0 0.0
2001-Dec-14 Fri 4.46 4.46 ### ### 61,282 136,658 ### ### 0.0
2001-Dec-13 Thu 4.5 4.5 4.46 4.49 ### ### ###
2001-Dec-12 Wed 4.48 4.5 4.47 4.5 91,352 ### 79.0 79.0 ###
2001-Dec-11 Tue 4.55 4.55 4.47 4.5 25.1 25.1 ###
2001-Dec-10 Mon 4.48 ### 4.48 4.52 77.1 77.1 0.3
2001-Dec-07 Fri 4.4 4.45 4.4 4.44 74.9 74.9 0.3
2001-Dec-06 Thu 4.43 4.44 ### ### 130,457 ### ### ### 0.0
2001-Dec-05 Wed ### 4.43 4.29 4.41 88.6 88.6 ###
2001-Dec-04 Tue ### 4.29 ### 4.26 64,242 ### 82.2 82.2 0.3
2001-Dec-03 Mon ### ### ### 4.177 103,820 0 ### ### 0.3
2001-Nov-30 Fri ### ### ### ### 76,143 0 ### ### 0.0
2001-Nov-29 Thu 4.23 4.23 ### ### ### ### 0.0
2001-Nov-28 Wed 4.2 4.24 4.2 4.24 46,758 ### 73.9 73.9 0.3
2001-Nov-27 Tue ### 4.23 ### 4.2 72.1 72.1 ###
2001-Nov-26 Mon ### 4.2 ### ### 61,277 128,681 ### ### 0.0
2001-Nov-23 Fri ### ### ### ### 66.4 66.4 0.0
2001-Nov-22 Thu ### ### ### ### 16,728 0 ### ### 0.0
2001-Nov-21 Wed ### ### ### ### 30.1 30.1 0.0
2001-Nov-20 Tue ### ### ### ### 30.5 30.5 0.0
2001-Nov-19 Mon ### ### ### ### 76.9 76.9 0.0
2001-Nov-16 Fri ### ### ### ### 104,454 0 ### ### 0.0
2001-Nov-15 Thu ### ### ### ### ### ### 0.0
2001-Nov-14 Wed ### ### ### ### 76.3 76.3 0.0
2001-Nov-13 Tue ### ### ### ### 85.2 85.2 0.0
2001-Nov-12 Mon 3.85 4 3.85 ### 86.0 86.0 0.0
2001-Nov-09 Fri ### ### 3.8 ### 93,252 177,178 ### ### 0.0
2001-Nov-08 Thu 3.87 ### 3.85 ### 53,021 ### ### ### 0.0
2001-Nov-07 Wed 3.89 ### 3.86 3.86 ### ### 0.3
2001-Nov-06 Tue 3.85 ### 3.85 3.85 14,955 28,788 ### ### 0.3
2001-Nov-05 Mon 3.89 ### 3.85 3.85 ### ### 0.3
2001-Nov-02 Fri ### ### 3.86 3.86 ### ### 0.3
2001-Nov-01 Thu 3.87 ### 3.87 3.89 ### ### 0.3
2001-Oct-31 Wed ### ### 3.85 3.87 ### ### ###
2001-Oct-30 Tue 3.8 ### 3.8 ### ### ### 0.0
2001-Oct-29 Mon ### ### 3.85 3.85 22.5 22.5 0.3
2001-Oct-26 Fri 3.89 ### 3.88 ### 71.1 71.1 0.0
2001-Oct-25 Thu 3.921 3.921 3.88 3.88 20.6 20.6 0.3
2001-Oct-24 Wed 3.81 ### 3.81 ### 115,376 ### ### ### 0.0
2001-Oct-23 Tue 3.85 3.85 3.81 3.81 10,352 39,648 ### ### 0.3
2001-Oct-22 Mon 3.85 3.85 3.83 3.85 72.0 72.0 0.3
2001-Oct-19 Fri 3.859 3.859 3.8 3.8 ### ### ###


<< Previous 1 2 3 4 5 6 7 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 2024-04-24 19:24:16 thru 2024-04-24 19:24:17 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000