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

Currently Thu 25-Jul-31 09:17:56 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(HPX) HPAL LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for HPX    Limits Next Section


Company Details for (HPX) HPAL LIMITED

Listing Code HPX
Listing Name HPAL LIMITED
GICS Sector Software & Services
ISIN Name HPAL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000HPX8


Maximum Price date available .. Wednesday 30th July 2025
Latest price with VOLUME for HPX .. Friday 19th October 2007

HPX 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 1.25 ### ###
MAX 2.81 ### 98.2


Font Format Legend

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


<< Previous 1 2 3 Next >>


End of day Prices (full format),

600 Days for (HPX) HPAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Jul-07 Thu 1.7 1.7 ### 1.7 ### ### ###
2005-Jul-06 Wed 1.7 1.72 ### 1.7 12,387 10,652 71.5 71.5 ###
2005-Jul-05 Tue ### 1.71 ### 1.7 131,444 112,384 69.5 69.5 ###
2005-Jul-04 Mon ### 1.7 ### ### 38,346 ### ### ### 0.0
2005-Jul-01 Fri ### ### ### 1.685 21.9 21.9 ###
2005-Jun-30 Thu 1.7 1.7 ### ### 52,075 ### 30.0 30.0 0.0
2005-Jun-29 Wed 1.72 1.72 1.7 ### 137,276 234,741 30.3 30.3 0.0
2005-Jun-28 Tue ### 1.72 ### 1.72 15,258 13,121 ### ### 0.1
2005-Jun-27 Mon ### 1.7 ### ### 40.3 40.3 0.0
2005-Jun-24 Fri 1.655 1.7 1.655 ### ### ### 0.0
2005-Jun-23 Thu ### 1.685 ### 1.685 81.4 81.4 ###
2005-Jun-22 Wed ### ### ### ### 104,429 0 ### ### 0.0
2005-Jun-21 Tue ### ### ### ### 45,751 0 83.0 83.0 0.0
2005-Jun-20 Mon ### ### ### ### 46,188 0 32.3 32.3 0.0
2005-Jun-17 Fri ### ### ### ### ### ### 0.0
2005-Jun-16 Thu 1.645 ### ### 1.645 69.6 69.6 0.1
2005-Jun-15 Wed 1.645 ### ### 1.645 69.2 69.2 0.1
2005-Jun-14 Tue 1.685 1.685 ### ### ### ### 0.0
2005-Jun-10 Fri ### ### ### ### 59,250 0 16.4 16.4 0.0
2005-Jun-09 Thu ### ### ### ### 22,450 0 72.7 72.7 0.0
2005-Jun-08 Wed 1.655 ### ### ### ### ### 0.0
2005-Jun-07 Tue ### ### ### ### 27,452 0 ### ### 0.0
2005-Jun-06 Mon ### ### ### ### 16,627 0 72.6 72.6 0.0
2005-Jun-03 Fri ### ### ### ### ### ### 0.0
2005-Jun-02 Thu ### ### ### 1.675 ### ### ###
2005-Jun-01 Wed 1.685 1.685 ### ### 19,950 ### 23.8 23.8 0.0
2005-May-31 Tue ### 1.71 ### 1.7 113,871 97,359 77.8 77.8 ###
2005-May-30 Mon ### ### ### ### 68.9 68.9 0.0
2005-May-27 Fri ### ### ### ### 78.6 78.6 0.0
2005-May-26 Thu 1.675 1.685 ### ### ### ### 0.0
2005-May-25 Wed 1.675 1.675 1.675 1.675 11,276 18,887 70.5 70.5 ###
2005-May-24 Tue 1.675 ### ### 1.675 65.5 65.5 ###
2005-May-23 Mon ### 1.7 ### ### 113,220 ### 82.3 82.3 0.0
2005-May-20 Fri ### ### ### ### 63,181 0 12.5 12.5 0.0
2005-May-19 Thu ### 1.7 ### ### 16,350 ### 65.7 65.7 0.0
2005-May-18 Wed ### 1.7 ### ### 33,723 ### ### ### 0.0
2005-May-17 Tue 1.7 1.7 ### ### 15,549 ### 16.4 16.4 0.0
2005-May-16 Mon 1.7 1.7 1.7 1.7 ### ### ###
2005-May-13 Fri 1.7 1.7 1.7 1.7 2,126 ### 68.6 68.6 ###
2005-May-12 Thu 1.72 1.72 ### ### ### ### 0.0
2005-May-11 Wed 1.72 1.72 ### ### 92,741 79,757 14.5 14.5 0.0
2005-May-10 Tue 1.7 1.72 1.7 1.72 38,945 ### ### ### 0.1
2005-May-09 Mon ### 1.7 ### 1.7 ### ### ###
2005-May-06 Fri ### 1.7 ### 1.7 12,220 10,387 73.2 73.2 ###
2005-May-05 Thu ### 1.71 ### ### 355,358 ### 33.4 33.4 0.0
2005-May-04 Wed ### 1.7 ### 1.7 83.4 83.4 ###
2005-May-03 Tue 1.7 1.71 1.7 1.7 ### ### ###
2005-May-02 Mon 1.72 1.72 ### 1.7 28.9 28.9 ###
2005-Apr-29 Fri ### 1.72 ### 1.72 ### ### 0.1
2005-Apr-28 Thu ### 1.72 ### 1.72 ### ### 0.1
2005-Apr-27 Wed ### ### ### ### 85,840 0 86.8 86.8 0.0
2005-Apr-26 Tue 1.685 1.7 1.685 ### 10,727 18,155 ### ### 0.0
2005-Apr-22 Fri 1.7 1.7 ### ### 17,840 ### 13.2 13.2 0.0
2005-Apr-21 Thu ### 1.71 ### 1.7 54,350 ### 81.3 81.3 ###
2005-Apr-20 Wed ### ### ### ### ### ### 0.0
2005-Apr-19 Tue 1.655 ### 1.655 ### 38,625 ### ### ### 0.0
2005-Apr-18 Mon 1.7 1.7 1.655 ### ### ### 0.0
2005-Apr-15 Fri ### 1.73 ### 1.73 102,049 88,272 ### ### ###
2005-Apr-14 Thu 1.7 1.7 ### ### ### ### 0.0
2005-Apr-13 Wed ### 1.72 ### 1.72 228,722 ### ### ### 0.1
2005-Apr-12 Tue ### ### ### ### ### ### 0.0
2005-Apr-11 Mon ### ### 1.59 1.59 17.8 17.8 ###
2005-Apr-08 Fri 1.645 1.645 ### ### 159,758 ### ### ### 0.0
2005-Apr-07 Thu ### ### ### ### 64,580 0 22.3 22.3 0.0
2005-Apr-06 Wed ### ### ### 1.675 31,950 0 ### ### ###
2005-Apr-05 Tue ### ### ### ### 90.8 90.8 0.0
2005-Apr-04 Mon ### 1.625 ### ### 41,879 34,026 76.8 76.8 0.0
2005-Apr-01 Fri ### ### ### ### ### ### 0.0
2005-Mar-31 Thu ### ### ### ### ### ### 0.0
2005-Mar-30 Wed ### ### ### ### 27.6 27.6 0.0
2005-Mar-29 Tue 1.72 1.72 ### ### ### ### 0.0
2005-Mar-24 Thu 1.72 1.72 1.71 1.72 77.7 77.7 0.1
2005-Mar-23 Wed 1.72 1.73 1.71 1.72 55,751 ### ### ### 0.1
2005-Mar-22 Tue 1.72 1.73 1.71 1.73 101,757 175,022 ### ### ###
2005-Mar-21 Mon 1.72 1.74 1.72 1.74 ### ### 0.1
2005-Mar-18 Fri 1.73 1.75 1.71 1.72 ### ### 0.1
2005-Mar-17 Thu 1.72 1.74 1.72 1.73 79.4 79.4 ###
2005-Mar-16 Wed 1.72 1.73 1.72 1.73 130,376 ### 73.7 73.7 ###
2005-Mar-15 Tue 1.7 1.71 1.7 1.71 ### ### 0.1
2005-Mar-14 Mon 1.71 1.73 ### 1.73 49,125 ### ### ### ###
2005-Mar-11 Fri ### 1.7 ### 1.7 77,884 ### ### ### ###
2005-Mar-10 Thu ### 1.7 ### ### 140,178 119,151 ### ### 0.0
2005-Mar-09 Wed ### ### ### ### 25.3 25.3 0.0
2005-Mar-08 Tue 1.7 1.7 ### 1.7 68.8 68.8 ###
2005-Mar-07 Mon ### 1.72 ### 1.7 114,757 ### 72.5 72.5 ###
2005-Mar-04 Fri ### 1.7 ### 1.7 81.4 81.4 ###
2005-Mar-03 Thu ### 1.7 ### ### 92,948 ### 68.5 68.5 0.0
2005-Mar-02 Wed ### ### ### ### ### ### 0.0
2005-Mar-01 Tue 1.7 1.7 ### ### 48,280 ### 16.0 16.0 0.0
2005-Feb-28 Mon 1.7 1.71 1.7 1.7 108,352 184,740 68.4 68.4 ###
2005-Feb-25 Fri 1.71 1.71 1.7 1.71 ### ### 0.1
2005-Feb-24 Thu 1.72 1.74 1.71 1.71 69,580 120,025 38.4 38.4 0.1
2005-Feb-23 Wed 1.72 1.74 1.71 1.72 89,257 ### 77.6 77.6 0.1
2005-Feb-22 Tue 1.71 1.76 1.71 1.73 ### ### ###
2005-Feb-21 Mon 1.8 1.83 1.78 1.83 130,774 236,047 83.4 83.4 ###
2005-Feb-18 Fri 1.81 1.82 1.79 1.79 114,371 ### 26.3 26.3 0.1
2005-Feb-17 Thu 1.82 1.82 1.79 1.82 71.3 71.3 ###
2005-Feb-16 Wed 1.84 1.84 1.81 1.82 100,473 ### ### ### ###
2005-Feb-15 Tue 1.85 1.85 1.84 1.84 54,140 99,888 33.9 33.9 ###
2005-Feb-14 Mon 1.82 1.85 1.81 1.85 84.9 84.9 0.1
2005-Feb-11 Fri 1.83 1.84 1.81 1.82 ### ### ###
2005-Feb-10 Thu 1.84 1.84 1.82 1.83 114,250 209,077 ### ### ###
2005-Feb-09 Wed 1.83 1.85 1.81 1.83 73,325 134,184 73.8 73.8 ###
2005-Feb-08 Tue 1.85 1.85 1.81 1.81 17.5 17.5 ###
2005-Feb-07 Mon 1.82 1.85 1.81 1.85 100,754 184,379 ### ### 0.1
2005-Feb-04 Fri 1.78 1.82 1.78 1.82 463,447 ### 87.7 87.7 ###
2005-Feb-03 Thu 1.77 1.79 1.77 1.77 268,740 478,357 ### ### ###
2005-Feb-02 Wed 1.76 1.77 1.75 1.77 ### ### ###
2005-Feb-01 Tue 1.77 1.77 1.75 1.75 274,158 ### 28.2 28.2 0.1
2005-Jan-31 Mon 1.76 1.77 1.75 1.76 434,381 ### 73.6 73.6 0.1
2005-Jan-28 Fri 1.75 1.76 1.75 1.75 617,450 1,083,624 70.0 70.0 0.1
2005-Jan-27 Thu 1.77 1.77 1.73 1.73 285,471 499,574 ### ### ###
2005-Jan-25 Tue 1.72 1.76 1.72 1.74 81.1 81.1 0.1
2005-Jan-24 Mon 1.7 1.74 1.7 1.73 208,650 358,878 84.2 84.2 ###
2005-Jan-21 Fri ### 1.71 ### ### 181,781 155,422 78.1 78.1 0.0
2005-Jan-20 Thu ### ### ### ### 78.0 78.0 0.0
2005-Jan-19 Wed ### ### ### ### 25.2 25.2 0.0
2005-Jan-18 Tue ### ### ### ### 138,775 0 ### ### 0.0
2005-Jan-17 Mon ### ### ### ### 45,948 0 ### ### 0.0
2005-Jan-14 Fri ### ### ### ### ### ### 0.0
2005-Jan-13 Thu ### ### ### ### 28,176 0 69.1 69.1 0.0
2005-Jan-12 Wed ### 1.7 ### ### 21.8 21.8 0.0
2005-Jan-11 Tue ### ### ### ### 25,871 0 ### ### 0.0
2005-Jan-10 Mon 1.7 1.7 ### ### 218,029 185,324 ### ### 0.0
2005-Jan-07 Fri ### 1.71 ### 1.71 75.6 75.6 0.1
2005-Jan-06 Thu 1.7 1.7 ### ### 23.8 23.8 0.0
2005-Jan-05 Wed ### 1.7 ### 1.7 594,325 505,176 82.8 82.8 ###
2005-Jan-04 Tue ### 1.7 ### ### ### ### 0.0
2004-Dec-31 Fri 1.7 1.7 ### ### 21,388 18,179 18.1 18.1 0.0
2004-Dec-30 Thu ### 1.7 ### 1.7 11,454 ### 81.7 81.7 ###
2004-Dec-29 Wed ### ### ### ### 12,445 0 72.7 72.7 0.0
2004-Dec-24 Fri ### ### ### ### 86.0 86.0 0.0
2004-Dec-23 Thu ### ### ### ### 28.7 28.7 0.0
2004-Dec-22 Wed ### ### ### ### 31,320 0 ### ### 0.0
2004-Dec-21 Tue ### ### ### ### 21,251 0 ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 309,145 0 ### ### 0.0
2004-Dec-17 Fri ### ### ### ### 358,624 0 ### ### 0.0
2004-Dec-16 Thu ### ### ### ### 24.3 24.3 0.0
2004-Dec-15 Wed ### ### ### ### 74.9 74.9 0.0
2004-Dec-14 Tue ### ### ### ### 66,750 0 86.5 86.5 0.0
2004-Dec-13 Mon ### ### ### ### 27.5 27.5 0.0
2004-Dec-10 Fri ### ### ### ### ### ### 0.0
2004-Dec-09 Thu ### ### ### ### 28.5 28.5 0.0
2004-Dec-08 Wed ### ### ### ### 46.2 46.2 0.0
2004-Dec-07 Tue 1.7 1.71 ### ### 40.8 40.8 0.0
2004-Dec-06 Mon ### 1.71 ### 1.7 ### ### ###
2004-Dec-03 Fri ### ### ### ### ### ### 0.0
2004-Dec-02 Thu 1.59 ### 1.57 1.57 ### ### 0.1
2004-Dec-01 Wed 1.57 1.59 1.57 1.59 81.8 81.8 ###
2004-Nov-30 Tue 1.55 1.56 1.54 1.56 157,542 ### ### ### ###
2004-Nov-29 Mon 1.55 1.55 1.5 1.55 130,523 199,047 70.2 70.2 ###
2004-Nov-26 Fri 1.56 1.57 1.55 1.55 60,177 93,876 ### ### ###
2004-Nov-25 Thu 1.59 ### 1.55 1.56 115,774 89,724 17.1 17.1 ###
2004-Nov-24 Wed 1.56 1.59 1.54 1.59 127,422 ### ### ### ###
2004-Nov-23 Tue 1.57 1.59 1.54 1.57 123,973 ### 65.0 65.0 0.1
2004-Nov-22 Mon ### ### 1.55 1.58 ### ### 0.1
2004-Nov-19 Fri ### ### ### ### 66,925 0 ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 178,750 0 ### ### 0.0
2004-Nov-17 Wed ### ### ### ### 682,755 0 28.0 28.0 0.0
2004-Nov-16 Tue ### ### ### ### ### ### 0.0
2004-Nov-15 Mon ### ### ### ### ### ### 0.0
2004-Nov-12 Fri ### ### ### ### 159,122 0 65.9 65.9 0.0
2004-Nov-11 Thu ### ### ### ### 168,524 0 72.5 72.5 0.0
2004-Nov-10 Wed ### ### ### ### 71,146 0 72.3 72.3 0.0
2004-Nov-09 Tue ### ### ### ### 129,282 0 29.6 29.6 0.0
2004-Nov-08 Mon ### ### ### ### 195,983 0 27.9 27.9 0.0
2004-Nov-05 Fri ### ### 1.59 ### 12.2 12.2 0.0
2004-Nov-04 Thu 1.7 1.74 1.7 1.74 ### ### 0.1
2004-Nov-03 Wed 1.76 1.76 1.59 1.71 246,253 412,473 12.0 12.0 0.1
2004-Nov-02 Tue 1.78 1.78 1.76 1.77 ### ### ###
2004-Nov-01 Mon 1.79 1.79 1.78 1.78 ### ### 0.1
2004-Oct-29 Fri 1.79 1.79 1.78 1.79 66.1 66.1 0.1
2004-Oct-28 Thu 1.79 1.79 1.78 1.79 62,025 ### ### ### 0.1
2004-Oct-27 Wed 1.79 1.79 1.78 1.79 ### ### 0.1
2004-Oct-26 Tue 1.79 1.79 1.78 1.78 ### ### 0.1
2004-Oct-25 Mon 1.78 1.79 1.78 1.79 4,454 7,950 ### ### 0.1
2004-Oct-22 Fri 1.79 1.79 1.77 1.79 45,779 81,486 ### ### 0.1
2004-Oct-21 Thu 1.78 1.78 1.78 1.78 69,725 ### ### ### 0.1
2004-Oct-20 Wed 1.79 1.79 1.78 1.78 45,450 81,128 ### ### 0.1
2004-Oct-19 Tue 1.79 1.79 1.78 1.79 58,884 ### 70.8 70.8 0.1
2004-Oct-18 Mon 1.78 1.8 1.78 1.79 90,426 ### 74.7 74.7 0.1
2004-Oct-15 Fri 1.75 1.78 1.75 1.78 37,929 66,944 81.4 81.4 0.1
2004-Oct-14 Thu 1.78 1.78 1.76 1.76 28.9 28.9 0.1
2004-Oct-13 Wed 1.79 1.8 1.77 1.78 26.4 26.4 0.1
2004-Oct-12 Tue 1.77 1.78 1.76 1.78 48,671 86,147 ### ### 0.1
2004-Oct-11 Mon 1.75 1.77 1.75 1.75 149,380 ### 69.7 69.7 0.1
2004-Oct-08 Fri 1.77 1.77 1.75 1.75 20.2 20.2 0.1
2004-Oct-07 Thu 1.79 1.8 1.77 1.77 508,780 908,172 21.6 21.6 ###
2004-Oct-06 Wed 1.8 1.8 1.77 1.78 63,840 113,954 ### ### 0.1
2004-Oct-05 Tue 1.81 1.84 1.8 1.8 30,278 ### ### ### 0.1
2004-Oct-04 Mon 1.82 1.82 1.81 1.81 11,745 ### ### ### ###
2004-Oct-01 Fri 1.81 1.82 1.81 1.82 21,055 ### ### ### ###
2004-Sep-30 Thu 1.8 1.83 1.8 1.81 ### ### ###
2004-Sep-29 Wed 1.79 1.8 1.78 1.78 ### ### 0.1
2004-Sep-28 Tue 1.82 1.82 1.8 1.8 216,841 392,482 20.3 20.3 0.1
2004-Sep-27 Mon 1.8 1.82 1.8 1.81 42,077 76,159 ### ### ###
2004-Sep-24 Fri 1.82 1.82 1.8 1.8 23.3 23.3 0.1
2004-Sep-23 Thu 1.81 1.84 1.8 1.81 94,280 171,589 ### ### ###
2004-Sep-22 Wed 1.84 1.84 1.81 1.81 95,144 ### 15.4 15.4 ###
2004-Sep-21 Tue 1.85 1.85 1.84 1.84 ### ### ###
2004-Sep-20 Mon 1.84 1.87 1.84 1.86 ### ### 0.1
2004-Sep-17 Fri 1.88 1.88 1.83 1.83 48,750 ### ### ### ###
2004-Sep-16 Thu 1.85 1.89 1.84 1.88 ### ### 0.1
2004-Sep-15 Wed 1.82 1.89 1.82 1.84 164,176 304,546 ### ### ###
2004-Sep-14 Tue 1.8 1.82 1.79 1.82 236,750 ### 77.8 77.8 ###
2004-Sep-13 Mon 1.77 1.8 1.77 1.79 132,983 237,374 79.3 79.3 0.1
2004-Sep-10 Fri 1.77 1.79 1.75 1.75 80,350 ### 20.6 20.6 0.1
2004-Sep-09 Thu 1.75 1.77 1.75 1.77 80.7 80.7 ###
2004-Sep-08 Wed 1.75 1.75 1.74 1.75 ### ### 0.1
2004-Sep-07 Tue 1.73 1.74 1.72 1.74 ### ### 0.1
2004-Sep-06 Mon 1.73 1.74 1.72 1.72 27,478 ### 30.7 30.7 0.1
2004-Sep-03 Fri 1.74 1.74 1.72 1.74 ### ### 0.1
2004-Sep-02 Thu 1.72 1.73 1.72 1.72 70.8 70.8 0.1
2004-Sep-01 Wed 1.73 1.74 1.72 1.73 75,940 131,376 70.2 70.2 ###
2004-Aug-31 Tue 1.7 1.73 1.7 1.73 135,486 232,358 85.1 85.1 ###
2004-Aug-30 Mon 1.73 1.73 1.7 1.7 117,321 ### ### ### ###
2004-Aug-27 Fri 1.72 1.73 ### ### 256,879 ### ### ### 0.0
2004-Aug-26 Thu 1.73 1.73 1.73 1.73 70.6 70.6 ###
2004-Aug-25 Wed 1.71 1.72 1.7 1.72 73.4 73.4 0.1
2004-Aug-24 Tue 1.73 1.73 1.71 1.71 514,150 ### ### ### 0.1
2004-Aug-23 Mon 1.73 1.73 1.71 1.71 65,250 ### 21.1 21.1 0.1
2004-Aug-20 Fri 1.72 1.74 1.71 1.71 ### ### 0.1
2004-Aug-19 Thu 1.72 1.72 1.7 1.71 66,354 ### ### ### 0.1
2004-Aug-18 Wed 1.73 1.74 1.73 1.73 10,350 17,957 75.6 75.6 ###
2004-Aug-17 Tue 1.72 1.73 1.72 1.72 28,171 ### ### ### 0.1
2004-Aug-16 Mon 1.72 1.72 1.71 1.72 78.3 78.3 0.1
2004-Aug-13 Fri 1.75 1.75 1.7 1.72 133,078 229,559 ### ### 0.1
2004-Aug-12 Thu 1.73 1.75 1.73 1.75 83.8 83.8 0.1
2004-Aug-11 Wed 1.73 1.74 1.73 1.73 57,879 100,420 71.4 71.4 ###
2004-Aug-10 Tue 1.73 1.73 1.71 1.73 77,421 ### ### ### ###
2004-Aug-09 Mon 1.78 1.79 1.77 1.79 123,221 ### ### ### 0.1
2004-Aug-06 Fri 1.77 1.78 1.76 1.77 ### ### ###
2004-Aug-05 Thu 1.74 1.77 1.74 1.77 85.0 85.0 ###
2004-Aug-04 Wed 1.76 1.76 1.75 1.75 29.1 29.1 0.1
2004-Aug-03 Tue 1.76 1.76 1.74 1.75 81,583 142,770 ### ### 0.1
2004-Aug-02 Mon 1.77 1.77 1.75 1.76 37,651 ### ### ### 0.1
2004-Jul-30 Fri 1.75 1.79 1.75 1.77 52,285 92,544 ### ### ###
2004-Jul-29 Thu 1.8 1.8 1.75 1.75 41,288 73,286 ### ### 0.1
2004-Jul-28 Wed 1.75 1.81 1.74 1.8 252,727 ### ### ### 0.1
2004-Jul-27 Tue 1.7 1.73 1.7 1.73 84.7 84.7 ###
2004-Jul-26 Mon 1.71 1.71 1.7 1.7 47,383 80,788 ### ### ###
2004-Jul-23 Fri 1.7 1.71 1.7 1.71 77.1 77.1 0.1
2004-Jul-22 Thu ### 1.7 ### 1.7 73.9 73.9 ###
2004-Jul-21 Wed ### 1.7 ### ### ### ### 0.0
2004-Jul-20 Tue 1.7 1.71 ### ### 33.8 33.8 0.0
2004-Jul-19 Mon ### ### ### ### ### ### 0.0
2004-Jul-16 Fri ### 1.7 ### ### 148,876 126,544 19.0 19.0 0.0
2004-Jul-15 Thu ### ### ### ### ### ### 0.0
2004-Jul-14 Wed ### ### ### ### ### ### 0.0
2004-Jul-13 Tue ### ### ### ### 57,147 0 73.6 73.6 0.0
2004-Jul-12 Mon ### ### ### ### 74.4 74.4 0.0
2004-Jul-09 Fri ### ### ### ### 53,657 0 ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 67.6 67.6 0.0
2004-Jul-07 Wed ### ### ### ### 70.1 70.1 0.0
2004-Jul-06 Tue ### ### ### ### ### ### 0.0
2004-Jul-05 Mon ### ### ### ### 71.0 71.0 0.0
2004-Jul-02 Fri ### ### ### ### ### ### 0.0
2004-Jul-01 Thu 1.58 ### 1.58 ### 205,250 162,147 87.8 87.8 0.0
2004-Jun-30 Wed 1.55 ### 1.55 ### ### ### 0.0
2004-Jun-29 Tue 1.55 1.59 1.55 1.57 132,324 207,748 ### ### 0.1
2004-Jun-28 Mon 1.5 1.55 1.5 1.55 91.9 91.9 ###
2004-Jun-25 Fri 1.48 1.51 1.47 1.5 42,970 64,025 ### ### 0.1
2004-Jun-24 Thu 1.48 1.48 1.48 1.48 0 0.1
2004-Jun-23 Wed 1.48 1.49 1.48 1.48 71.5 71.5 0.1
2004-Jun-22 Tue 1.48 1.5 1.47 1.47 30.0 30.0 ###
2004-Jun-21 Mon 1.47 1.48 1.46 1.48 30,747 ### ### ### 0.1
2004-Jun-18 Fri 1.47 1.47 1.45 1.47 71.7 71.7 ###
2004-Jun-17 Thu 1.48 1.48 1.47 1.47 25.3 25.3 ###
2004-Jun-16 Wed 1.49 1.5 1.46 1.5 128,183 ### 76.3 76.3 0.1
2004-Jun-15 Tue 1.49 1.51 1.48 1.5 82.5 82.5 0.1
2004-Jun-14 Mon 1.48 1.49 1.47 1.47 ### ### ###
2004-Jun-11 Fri 1.48 1.49 1.47 1.47 ### ### ###
2004-Jun-10 Thu 1.46 1.49 1.46 1.48 92,656 ### ### ### 0.1
2004-Jun-09 Wed 1.46 1.46 1.46 1.46 43,683 63,777 ### ### 0.1
2004-Jun-08 Tue 1.47 1.47 1.46 1.46 ### ### 0.1
2004-Jun-07 Mon 1.45 1.47 1.45 1.47 85.5 85.5 ###
2004-Jun-04 Fri 1.45 1.47 1.45 1.45 72.3 72.3 ###
2004-Jun-03 Thu 1.48 1.49 1.44 1.44 10.9 10.9 0.1
2004-Jun-02 Wed 1.45 1.49 1.44 1.44 ### ### 0.1
2004-Jun-01 Tue 1.45 1.45 1.43 1.45 ### ### ###
2004-May-31 Mon 1.45 1.47 1.44 1.45 198,242 288,442 ### ### ###
2004-May-28 Fri 1.46 1.46 1.44 1.45 112,950 163,777 ### ### ###
2004-May-27 Thu 1.45 1.48 1.45 1.47 ### ### ###
2004-May-26 Wed 1.43 1.45 1.42 1.43 ### ### 0.1
2004-May-25 Tue 1.43 1.44 1.42 1.42 28.8 28.8 ###
2004-May-24 Mon 1.47 1.47 1.43 1.43 ### ### 0.1
2004-May-21 Fri 1.45 1.47 1.45 1.47 80.3 80.3 ###
2004-May-20 Thu 1.46 1.47 1.4 1.47 202,141 290,072 ### ### ###
2004-May-19 Wed 1.49 1.5 1.47 1.47 ### ### ###
2004-May-18 Tue 1.5 1.5 1.49 1.49 64,350 ### ### ### ###
2004-May-17 Mon 1.5 1.51 1.5 1.5 ### ### 0.1
2004-May-14 Fri 1.5 1.51 1.49 1.51 270,227 405,340 ### ### 0.1
2004-May-13 Thu 1.5 1.51 1.49 1.5 75.5 75.5 0.1
2004-May-12 Wed 1.5 1.51 1.49 1.5 ### ### 0.1
2004-May-11 Tue 1.5 1.5 1.49 1.5 124,070 185,484 71.2 71.2 0.1
2004-May-10 Mon 1.52 1.52 1.5 1.5 32,274 ### 34.0 34.0 0.1
2004-May-07 Fri 1.53 1.53 1.5 1.53 74.4 74.4 ###
2004-May-06 Thu 1.53 1.53 1.51 1.53 150,220 ### ### ### ###
2004-May-05 Wed 1.52 1.54 1.52 1.53 186,627 ### 70.8 70.8 ###
2004-May-04 Tue 1.51 1.52 1.51 1.52 79.5 79.5 0.1
2004-May-03 Mon 1.5 1.51 1.5 1.5 78.6 78.6 0.1
2004-Apr-30 Fri 1.5 1.51 1.46 1.5 93,224 ### ### ### 0.1
2004-Apr-29 Thu 1.5 1.51 1.5 1.5 307,850 ### 79.6 79.6 0.1
2004-Apr-28 Wed 1.53 1.53 1.52 1.52 43,259 ### 30.7 30.7 0.1
2004-Apr-27 Tue 1.53 1.54 1.53 1.53 111,824 171,649 74.4 74.4 ###
2004-Apr-26 Mon 1.54 1.54 1.53 1.53 44,250 67,923 ### ### ###
2004-Apr-23 Fri 1.53 1.54 1.53 1.54 40,475 62,129 71.8 71.8 ###
2004-Apr-22 Thu 1.54 1.54 1.53 1.53 36.7 36.7 ###
2004-Apr-21 Wed 1.54 1.54 1.53 1.54 ### ### ###
2004-Apr-20 Tue 1.53 1.54 1.53 1.54 5,670 ### ### ### ###
2004-Apr-19 Mon 1.54 1.56 1.53 1.54 ### ### ###
2004-Apr-16 Fri 1.54 1.55 1.54 1.54 ### ### ###
2004-Apr-15 Thu 1.56 1.56 1.54 1.54 ### ### ###
2004-Apr-14 Wed 1.54 1.55 1.54 1.55 71,586 ### ### ### ###
2004-Apr-13 Tue 1.54 1.55 1.54 1.54 85,378 ### ### ### ###
2004-Apr-08 Thu 1.53 1.55 1.53 1.55 ### ### ###
2004-Apr-07 Wed 1.55 1.55 1.55 1.55 77.0 77.0 ###
2004-Apr-06 Tue 1.54 1.55 1.53 1.53 41,442 63,820 32.0 32.0 ###
2004-Apr-05 Mon 1.52 1.55 1.52 1.55 35,475 54,454 88.2 88.2 ###
2004-Apr-02 Fri 1.52 1.52 1.5 1.51 38,250 57,757 28.4 28.4 0.1
2004-Apr-01 Thu 1.55 1.55 1.51 1.51 71,570 ### 10.1 10.1 0.1
2004-Mar-31 Wed 1.52 1.55 1.52 1.55 85.0 85.0 ###
2004-Mar-30 Tue 1.5 1.53 1.5 1.52 ### ### 0.1
2004-Mar-29 Mon 1.51 1.52 1.49 1.5 343,573 517,077 ### ### 0.1
2004-Mar-26 Fri 1.52 1.53 1.5 1.5 57,079 86,474 ### ### 0.1
2004-Mar-25 Thu 1.56 1.56 1.48 1.52 14.7 14.7 0.1
2004-Mar-24 Wed ### ### ### ### 162,926 0 73.2 73.2 0.0
2004-Mar-23 Tue ### ### ### ### 243,758 0 ### ### 0.0
2004-Mar-22 Mon ### ### ### ### 75.5 75.5 0.0
2004-Mar-19 Fri ### ### ### ### 27.6 27.6 0.0
2004-Mar-18 Thu ### ### ### ### 74.7 74.7 0.0
2004-Mar-17 Wed ### ### ### ### 67.8 67.8 0.0
2004-Mar-16 Tue ### ### ### ### 181,029 0 ### ### 0.0
2004-Mar-15 Mon ### ### ### ### 21,280 0 32.6 32.6 0.0
2004-Mar-12 Fri ### ### ### ### 22,250 0 ### ### 0.0
2004-Mar-11 Thu ### ### ### ### 0 0.0
2004-Mar-10 Wed ### ### ### ### 354,122 0 ### ### 0.0
2004-Mar-09 Tue ### ### ### ### 128,576 0 ### ### 0.0
2004-Mar-08 Mon ### ### ### ### 24,075 0 26.6 26.6 0.0
2004-Mar-05 Fri ### 1.7 ### 1.7 ### ### ###
2004-Mar-04 Thu ### ### ### ### 197,544 0 ### ### 0.0
2004-Mar-03 Wed ### ### ### ### 108,980 0 ### ### 0.0
2004-Mar-02 Tue ### ### 1.59 ### 72.9 72.9 0.0
2004-Mar-01 Mon ### ### 1.59 ### 142,149 ### ### ### 0.0
2004-Feb-27 Fri ### ### 1.59 ### 56,870 ### ### ### 0.0
2004-Feb-26 Thu ### ### ### ### 36,744 0 33.5 33.5 0.0
2004-Feb-25 Wed ### ### ### ### 40,980 0 ### ### 0.0
2004-Feb-24 Tue ### ### ### ### 64,970 0 71.2 71.2 0.0
2004-Feb-23 Mon ### ### ### ### 50,150 0 76.3 76.3 0.0
2004-Feb-20 Fri ### ### ### ### 30.7 30.7 0.0
2004-Feb-19 Thu ### ### ### ### 106,745 0 ### ### 0.0
2004-Feb-18 Wed ### ### ### ### 104,672 0 25.4 25.4 0.0
2004-Feb-17 Tue ### ### ### ### ### ### 0.0
2004-Feb-16 Mon ### ### 1.59 ### ### ### 0.0
2004-Feb-13 Fri ### ### 1.59 ### 84,845 67,451 27.7 27.7 0.0
2004-Feb-12 Thu ### ### ### ### 63,245 0 ### ### 0.0
2004-Feb-11 Wed ### ### ### ### 78,428 0 ### ### 0.0
2004-Feb-10 Tue ### ### ### ### 113,670 0 ### ### 0.0
2004-Feb-09 Mon ### ### ### ### 16.9 16.9 0.0
2004-Feb-06 Fri ### ### ### ### 22,050 0 ### ### 0.0
2004-Feb-05 Thu 1.59 ### 1.59 1.59 69,640 ### 74.1 74.1 ###
2004-Feb-04 Wed ### ### 1.58 1.59 116,143 91,752 ### ### ###
2004-Feb-03 Tue ### ### ### ### 95,120 0 ### ### 0.0
2004-Feb-02 Mon ### ### ### ### 175,155 0 76.9 76.9 0.0
2004-Jan-30 Fri ### ### ### ### ### ### 0.0
2004-Jan-29 Thu ### ### ### ### 237,543 0 24.7 24.7 0.0
2004-Jan-28 Wed ### ### ### ### 696,277 0 ### ### 0.0
2004-Jan-27 Tue 1.58 ### 1.57 1.59 214,742 168,572 81.0 81.0 ###
2004-Jan-23 Fri 1.56 1.58 1.56 1.57 ### ### 0.1
2004-Jan-22 Thu 1.55 1.56 1.55 1.55 ### ### ###
2004-Jan-21 Wed 1.55 1.55 1.53 1.55 70.2 70.2 ###
2004-Jan-20 Tue 1.52 1.55 1.52 1.53 44,054 67,622 73.5 73.5 ###
2004-Jan-19 Mon 1.55 1.56 1.52 1.52 208,589 321,227 20.1 20.1 0.1
2004-Jan-16 Fri 1.55 1.56 1.54 1.56 76.4 76.4 ###
2004-Jan-15 Thu 1.53 1.55 1.52 1.55 49,250 ### ### ### ###
2004-Jan-14 Wed 1.55 1.55 1.54 1.54 28.8 28.8 ###
2004-Jan-13 Tue 1.55 1.57 1.55 1.55 ### ### ###
2004-Jan-12 Mon 1.55 1.55 1.54 1.54 ### ### ###
2004-Jan-09 Fri 1.55 1.56 1.54 1.55 96,346 ### ### ### ###
2004-Jan-08 Thu 1.55 1.55 1.54 1.54 ### ### ###
2004-Jan-07 Wed 1.55 1.55 1.54 1.55 28,483 ### ### ### ###
2004-Jan-06 Tue 1.55 1.56 1.55 1.55 ### ### ###
2004-Jan-05 Mon 1.55 1.56 1.54 1.55 75.4 75.4 ###
2004-Jan-02 Fri 1.53 1.54 1.53 1.54 79.6 79.6 ###
2003-Dec-31 Wed 1.5 1.53 1.5 1.53 21,845 ### 88.0 88.0 ###
2003-Dec-30 Tue 1.47 1.5 1.47 1.5 47,485 ### ### ### 0.1
2003-Dec-29 Mon 1.45 1.47 1.45 1.46 56,722 ### ### ### 0.1
2003-Dec-24 Wed 1.45 1.45 1.44 1.45 ### ### ###
2003-Dec-23 Tue 1.45 1.46 1.44 1.45 ### ### ###
2003-Dec-22 Mon 1.46 1.47 1.45 1.45 28,547 41,678 26.5 26.5 ###
2003-Dec-19 Fri 1.47 1.47 1.44 1.44 ### ### 0.1
2003-Dec-18 Thu 1.47 1.47 1.46 1.46 33.3 33.3 0.1
2003-Dec-17 Wed 1.44 1.48 1.44 1.48 89.6 89.6 0.1
2003-Dec-16 Tue 1.46 1.46 1.46 1.46 72.7 72.7 0.1
2003-Dec-15 Mon 1.46 1.47 1.45 1.46 59,320 ### ### ### 0.1
2003-Dec-12 Fri 1.42 1.47 1.42 1.46 ### ### 0.1
2003-Dec-11 Thu 1.43 1.44 1.4 1.42 18,079 25,672 36.4 36.4 ###
2003-Dec-10 Wed 1.45 1.45 1.44 1.44 ### ### 0.1
2003-Dec-09 Tue 1.46 1.46 1.45 1.45 ### ### ###
2003-Dec-08 Mon 1.45 1.47 1.45 1.47 81.7 81.7 ###
2003-Dec-05 Fri 1.46 1.47 1.46 1.47 25,578 37,471 ### ### ###
2003-Dec-04 Thu 1.47 1.47 1.46 1.46 64,822 ### ### ### 0.1
2003-Dec-03 Wed 1.47 1.48 1.46 1.46 28.9 28.9 0.1
2003-Dec-02 Tue 1.47 1.47 1.44 1.47 ### ### ###
2003-Dec-01 Mon 1.44 1.47 1.44 1.44 ### ### 0.1
2003-Nov-28 Fri 1.42 1.42 1.42 1.42 ### ### ###
2003-Nov-27 Thu 1.42 1.42 1.42 1.42 30,475 43,274 67.7 67.7 ###
2003-Nov-26 Wed 1.42 1.44 1.42 1.44 78.7 78.7 0.1
2003-Nov-25 Tue 1.41 1.44 1.4 1.41 ### ### ###
2003-Nov-24 Mon 1.41 1.42 1.4 1.41 20,352 ### 73.7 73.7 ###
2003-Nov-21 Fri 1.44 1.44 1.41 1.41 ### ### ###
2003-Nov-20 Thu 1.4 1.44 ### 1.44 90.6 90.6 0.1
2003-Nov-19 Wed 1.43 1.43 ### ### 132,428 94,686 ### ### 0.0
2003-Nov-18 Tue 1.42 1.45 1.42 1.42 125,943 180,728 78.7 78.7 ###
2003-Nov-17 Mon 1.42 1.42 1.42 1.42 17,350 ### 80.8 80.8 ###
2003-Nov-14 Fri 1.47 1.47 1.43 1.43 30,258 43,874 12.9 12.9 0.1
2003-Nov-13 Thu 1.49 1.49 1.46 1.46 16.8 16.8 0.1
2003-Nov-12 Wed 1.49 1.5 1.48 1.48 64,850 96,626 ### ### 0.1
2003-Nov-11 Tue 1.5 1.5 1.46 1.46 ### ### 0.1
2003-Nov-10 Mon 1.49 1.52 1.49 1.5 168,155 253,073 77.6 77.6 0.1
2003-Nov-07 Fri 1.45 1.47 1.43 1.47 ### ### ###
2003-Nov-06 Thu 1.41 1.45 1.41 1.43 87,675 125,375 ### ### 0.1
2003-Nov-05 Wed 1.4 1.41 1.4 1.4 ### ### ###
2003-Nov-04 Tue ### 1.4 ### ### ### ### 0.0
2003-Nov-03 Mon ### ### ### ### 79.1 79.1 0.0
2003-Oct-31 Fri ### ### ### ### 82,557 0 25.0 25.0 0.0
2003-Oct-30 Thu ### ### ### ### ### ### 0.0
2003-Oct-29 Wed ### ### ### ### 29.8 29.8 0.0
2003-Oct-28 Tue ### 1.4 ### ### ### ### 0.0
2003-Oct-27 Mon 1.4 1.4 ### ### 49,378 ### ### ### 0.0
2003-Oct-24 Fri ### 1.4 ### 1.4 ### ### ###
2003-Oct-23 Thu ### 1.4 ### ### 59,428 ### 19.3 19.3 0.0
2003-Oct-22 Wed ### ### ### ### ### ### 0.0
2003-Oct-21 Tue ### ### ### ### 25,224 0 ### ### 0.0
2003-Oct-20 Mon ### ### ### ### 80.4 80.4 0.0
2003-Oct-17 Fri ### ### ### ### 20,241 0 ### ### 0.0
2003-Oct-16 Thu ### ### ### ### 71,974 0 68.6 68.6 0.0
2003-Oct-15 Wed ### ### ### ### 87.1 87.1 0.0
2003-Oct-14 Tue ### ### ### ### 74.0 74.0 0.0
2003-Oct-13 Mon ### ### ### ### 78.4 78.4 0.0
2003-Oct-10 Fri ### ### ### ### 29,028 0 70.2 70.2 0.0
2003-Oct-09 Thu ### ### ### ### 53,351 0 25.2 25.2 0.0
2003-Oct-08 Wed ### ### ### ### 46,286 0 ### ### 0.0
2003-Oct-07 Tue 1.29 ### 1.29 1.29 ### ### 0.1
2003-Oct-06 Mon ### ### 1.29 1.29 26,678 ### 18.7 18.7 0.1
2003-Oct-03 Fri ### ### 1.29 ### 56,822 36,650 72.0 72.0 0.0
2003-Oct-02 Thu 1.29 ### 1.29 ### 23,250 ### ### ### 0.0
2003-Oct-01 Wed 1.29 1.29 1.29 1.29 71.0 71.0 0.1
2003-Sep-30 Tue ### ### 1.29 ### 96,245 62,078 ### ### 0.0
2003-Sep-29 Mon ### ### 1.29 ### 76.3 76.3 0.0
2003-Sep-26 Fri ### ### 1.29 ### ### ### 0.0
2003-Sep-25 Thu 1.28 ### 1.28 ### 64,744 ### 85.7 85.7 0.0
2003-Sep-24 Wed 1.28 1.29 1.28 1.28 64.9 64.9 ###
2003-Sep-23 Tue 1.29 1.29 1.28 1.28 150,888 ### 33.9 33.9 ###
2003-Sep-22 Mon ### ### ### ### 33.4 33.4 0.0
2003-Sep-19 Fri ### ### ### ### 1,452,741 0 ### ### 0.0
2003-Sep-18 Thu ### ### ### ### ### ### 0.0
2003-Sep-17 Wed ### ### 1.29 1.29 15.8 15.8 0.1
2003-Sep-16 Tue ### ### ### ### ### ### 0.0
2003-Sep-15 Mon ### ### ### ### 33.6 33.6 0.0
2003-Sep-12 Fri ### ### ### ### ### ### 0.0
2003-Sep-11 Thu ### ### ### ### 83.3 83.3 0.0
2003-Sep-10 Wed ### ### ### ### 656,675 0 ### ### 0.0
2003-Sep-09 Tue ### ### ### ### ### ### 0.0
2003-Sep-08 Mon 1.29 ### 1.29 ### 82,822 53,420 ### ### 0.0
2003-Sep-05 Fri ### ### 1.29 1.29 28.3 28.3 0.1
2003-Sep-04 Thu ### ### 1.29 1.29 56,457 ### 23.7 23.7 0.1
2003-Sep-03 Wed 1.29 ### 1.29 1.29 67.9 67.9 0.1
2003-Sep-02 Tue ### ### 1.29 ### 63,379 40,879 ### ### 0.0
2003-Sep-01 Mon ### ### 1.29 ### 40,646 ### 72.6 72.6 0.0
2003-Aug-29 Fri ### ### ### ### 16.1 16.1 0.0
2003-Aug-28 Thu ### ### ### ### 77,645 0 ### ### 0.0
2003-Aug-27 Wed ### ### ### ### 640,142 0 22.6 22.6 0.0
2003-Aug-26 Tue ### ### ### ### 59,188 0 ### ### 0.0
2003-Aug-25 Mon ### ### ### ### 37,675 0 ### ### 0.0
2003-Aug-22 Fri ### ### ### ### ### ### 0.0
2003-Aug-21 Thu ### ### ### ### 77,880 0 ### ### 0.0
2003-Aug-20 Wed ### ### ### ### ### ### 0.0
2003-Aug-19 Tue ### ### ### ### 115,883 0 84.6 84.6 0.0
2003-Aug-18 Mon ### ### ### ### 66.4 66.4 0.0
2003-Aug-15 Fri ### ### ### ### 26.5 26.5 0.0
2003-Aug-14 Thu ### ### ### ### ### ### 0.0
2003-Aug-13 Wed ### ### 1.29 1.29 91,980 59,327 ### ### 0.1
2003-Aug-12 Tue ### ### 1.29 1.29 28.0 28.0 0.1
2003-Aug-11 Mon ### ### 1.29 ### 114,178 73,644 ### ### 0.0
2003-Aug-08 Fri ### ### 1.29 ### ### ### 0.0
2003-Aug-07 Thu ### ### 1.29 1.29 87,479 56,423 25.7 25.7 0.1
2003-Aug-06 Wed 1.29 ### 1.29 1.29 334,341 215,649 ### ### 0.1
2003-Aug-05 Tue 1.29 ### 1.29 1.29 ### ### 0.1
2003-Aug-04 Mon 1.29 ### 1.28 1.29 ### ### 0.1
2003-Aug-01 Fri ### ### 1.29 1.29 ### ### 0.1
2003-Jul-31 Thu 1.29 ### 1.29 ### 86,488 55,784 ### ### 0.0
2003-Jul-30 Wed ### ### 1.29 1.29 24.3 24.3 0.1
2003-Jul-29 Tue 1.29 ### 1.29 ### 74.6 74.6 0.0
2003-Jul-28 Mon ### ### 1.28 ### ### ### 0.0
2003-Jul-25 Fri 1.29 ### 1.28 ### 115,340 ### 71.4 71.4 0.0
2003-Jul-24 Thu ### ### 1.27 1.28 328,820 ### 16.5 16.5 ###
2003-Jul-23 Wed ### ### 1.28 ### 659,356 421,987 ### ### 0.0
2003-Jul-22 Tue 1.47 1.47 1.4 1.46 103,722 148,841 31.8 31.8 0.1
2003-Jul-21 Mon 1.46 1.46 1.45 1.46 ### ### 0.1
2003-Jul-18 Fri 1.48 1.48 1.46 1.46 58,554 86,074 16.6 16.6 0.1
2003-Jul-17 Thu 1.49 1.5 1.48 1.48 53,549 79,788 26.5 26.5 0.1
2003-Jul-16 Wed 1.5 1.5 1.48 1.5 63.7 63.7 0.1
2003-Jul-15 Tue 1.49 1.52 1.49 1.5 74.5 74.5 0.1
2003-Jul-14 Mon 1.48 1.48 1.47 1.48 62,577 ### ### ### 0.1
2003-Jul-11 Fri 1.46 1.48 1.45 1.48 59,082 86,555 79.4 79.4 0.1
2003-Jul-10 Thu 1.47 1.47 1.44 1.45 98,745 143,673 ### ### ###
2003-Jul-09 Wed 1.45 1.45 1.45 1.45 ### ### ###
2003-Jul-08 Tue 1.43 1.45 1.4 1.43 64,657 ### 74.3 74.3 0.1
2003-Jul-07 Mon 1.42 1.43 1.41 1.42 40,521 ### ### ### ###
2003-Jul-04 Fri 1.41 1.41 1.4 1.41 ### ### ###
2003-Jul-03 Thu 1.4 1.43 1.4 1.41 ### ### ###
2003-Jul-02 Wed 1.41 1.42 ### ### ### ### 0.0
2003-Jul-01 Tue ### 1.42 ### 1.4 121,778 ### ### ### ###
2003-Jun-30 Mon ### 1.4 ### ### 86.3 86.3 0.0
2003-Jun-27 Fri ### ### ### ### 274,856 0 ### ### 0.0
2003-Jun-25 Wed ### ### ### ### 128,587 0 75.7 75.7 0.0
2003-Jun-24 Tue ### ### ### ### 133,576 0 ### ### 0.0
2003-Jun-23 Mon ### ### ### ### ### ### 0.0
2003-Jun-20 Fri ### ### ### ### 177,458 0 ### ### 0.0
2003-Jun-19 Thu ### ### ### ### 78.0 78.0 0.0
2003-Jun-18 Wed ### ### ### ### 107,056 0 ### ### 0.0
2003-Jun-17 Tue ### ### ### ### 73.2 73.2 0.0
2003-Jun-16 Mon ### ### ### ### 89,281 0 77.9 77.9 0.0
2003-Jun-13 Fri ### ### ### ### ### ### 0.0
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 80.1 80.1 0.0
2003-Jun-10 Tue ### ### ### ### ### ### 0.0
2003-Jun-06 Fri ### ### ### ### 53,985 0 ### ### 0.0
2003-Jun-05 Thu ### ### ### ### 26.4 26.4 0.0
2003-Jun-04 Wed ### ### ### ### ### ### 0.0
2003-Jun-03 Tue ### ### ### ### 21.9 21.9 0.0
2003-Jun-02 Mon ### ### ### ### 315,655 0 74.4 74.4 0.0
2003-May-30 Fri ### ### ### ### 25.6 25.6 0.0
2003-May-29 Thu ### 1.4 ### ### 28.1 28.1 0.0
2003-May-28 Wed 1.4 1.4 ### ### ### ### 0.0
2003-May-27 Tue ### 1.4 ### ### 45,980 32,185 75.4 75.4 0.0
2003-May-26 Mon 1.43 1.43 1.41 1.41 21.0 21.0 ###
2003-May-23 Fri 1.4 1.42 1.4 1.42 ### ### ###
2003-May-22 Thu ### ### ### ### 25.9 25.9 0.0
2003-May-21 Wed ### 1.4 ### ### 24.4 24.4 0.0
2003-May-20 Tue ### ### ### ### ### ### 0.0
2003-May-19 Mon ### ### ### ### 24,858 0 ### ### 0.0
2003-May-16 Fri 1.4 1.4 ### ### 345,143 ### ### ### 0.0
2003-May-15 Thu 1.41 1.41 ### ### 27,977 19,723 ### ### 0.0
2003-May-14 Wed 1.42 1.42 1.4 1.4 25,487 ### 18.8 18.8 ###
2003-May-13 Tue 1.43 1.43 1.42 1.43 31,472 44,847 ### ### 0.1
2003-May-12 Mon 1.42 1.42 1.41 1.42 12,983 18,370 69.3 69.3 ###
2003-May-09 Fri ### 1.43 ### 1.42 ### ### ###
2003-May-08 Thu 1.44 1.44 ### ### 45,620 32,846 10.0 10.0 0.0
2003-May-07 Wed 1.4 1.45 1.4 1.44 ### ### 0.1
2003-May-06 Tue ### 1.41 ### 1.41 152,280 107,357 ### ### ###
2003-May-05 Mon ### 1.4 ### 1.4 82.6 82.6 ###
2003-May-02 Fri ### 1.4 ### ### ### ### 0.0
2003-May-01 Thu ### ### ### ### ### ### 0.0
2003-Apr-30 Wed ### ### ### ### 120,429 0 ### ### 0.0
2003-Apr-29 Tue ### ### ### ### 72.4 72.4 0.0
2003-Apr-28 Mon 1.29 ### 1.25 ### 120,277 75,173 89.3 89.3 0.0
2003-Apr-24 Thu ### ### 1.29 1.29 ### ### 0.1
2003-Apr-23 Wed ### ### ### ### 29,748 0 84.0 84.0 0.0
2003-Apr-22 Tue ### ### ### ### ### ### 0.0
2003-Apr-17 Thu 1.29 ### 1.29 1.29 ### ### 0.1
2003-Apr-16 Wed ### ### 1.28 1.28 5.3 5.3 ###
2003-Apr-15 Tue ### ### ### ### 27,750 0 25.2 25.2 0.0
2003-Apr-14 Mon ### ### ### ### 106,573 0 ### ### 0.0
2003-Apr-11 Fri ### ### ### ### ### ### 0.0
2003-Apr-10 Thu ### ### ### ### 47,781 0 63.9 63.9 0.0
2003-Apr-09 Wed ### ### ### ### ### ### 0.0
2003-Apr-08 Tue ### ### ### ### 17.6 17.6 0.0
2003-Apr-07 Mon ### ### 1.29 ### ### ### 0.0
2003-Apr-04 Fri ### ### 1.29 1.29 12.5 12.5 0.1
2003-Apr-03 Thu ### ### ### ### 9.0 9.0 0.0
2003-Apr-02 Wed ### ### ### ### ### ### 0.0
2003-Apr-01 Tue ### ### ### ### 743,745 0 18.9 18.9 0.0
2003-Mar-31 Mon ### ### ### ### 77.2 77.2 0.0
2003-Mar-28 Fri ### ### ### ### 16.6 16.6 0.0
2003-Mar-27 Thu ### ### ### ### 18.9 18.9 0.0
2003-Mar-26 Wed ### ### ### ### 49,482 0 8.5 8.5 0.0
2003-Mar-25 Tue ### 1.4 ### ### ### ### 0.0
2003-Mar-24 Mon 1.41 1.43 ### 1.41 31,578 22,578 79.4 79.4 ###
2003-Mar-21 Fri 1.46 1.47 1.45 1.47 102,054 ### 71.7 71.7 ###
2003-Mar-20 Thu 1.46 1.47 1.45 1.47 72.2 72.2 ###
2003-Mar-19 Wed 1.46 1.48 1.45 1.47 71,751 ### ### ### ###
2003-Mar-18 Tue 1.44 1.46 1.41 1.46 94,774 ### ### ### 0.1
2003-Mar-17 Mon 1.42 1.42 1.41 1.42 26,487 37,479 77.8 77.8 ###
2003-Mar-14 Fri 1.42 1.42 ### 1.42 69.1 69.1 ###
2003-Mar-13 Thu 1.4 1.46 ### 1.44 69,743 ### 89.9 89.9 0.1
2003-Mar-12 Wed 1.47 1.47 ### ### 96,827 ### ### ### 0.0
2003-Mar-11 Tue 1.47 1.49 1.46 1.47 82.4 82.4 ###
2003-Mar-10 Mon 1.49 1.49 1.49 1.49 7,589 ### ### ### ###
2003-Mar-07 Fri 1.5 1.5 1.47 1.47 1,277 ### ### ### ###
2003-Mar-06 Thu 1.48 1.48 1.46 1.46 22.7 22.7 0.1
2003-Mar-05 Wed 1.48 1.48 1.48 1.48 78.7 78.7 0.1
2003-Mar-04 Tue 1.48 1.49 1.48 1.48 ### ### 0.1
2003-Mar-03 Mon 1.47 1.5 1.47 1.48 78.8 78.8 0.1
2003-Feb-28 Fri 1.54 1.54 1.47 1.47 ### ### ###
2003-Feb-27 Thu 1.54 1.54 1.51 1.53 75,429 115,029 28.5 28.5 ###
2003-Feb-26 Wed 1.54 1.55 1.52 1.52 69,522 ### ### ### 0.1
2003-Feb-25 Tue 1.54 1.55 1.54 1.55 144,276 ### ### ### ###
2003-Feb-24 Mon 1.56 1.56 1.53 1.55 148,728 229,784 26.5 26.5 ###


<< Previous 1 2 3 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-07-31 09:17:56 thru 2025-07-31 09:17:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000