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 Thu 24-Apr-25 10:27:34 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

(JFG) JAMES FIELDING GROUP Daily Prices...

     Prev Section TOC    Company Info for JFG    Limits Next Section


Company Details for (JFG) JAMES FIELDING GROUP

Listing Code JFG
Listing Name JAMES FIELDING GROUP
GICS Sector Real Estate
ISIN Name JAMES FIELDING
ISIN Security ORDINARY/UNITS FULLY PAID STAPLED SECURITY
ISIN Code AU000000JFG0


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for JFG .. Wednesday 29th December 2004

JFG 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 2.4 ### 6.7
MAX 3.55 3,885,821 92.4


Font Format Legend

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


1 2 Next >>


End of day Prices (full format),

600 Days for (JFG) JAMES FIELDING GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Sep-16 Fri 3.42 3.42 3.42 3.42 0 0.2
2005-Sep-15 Thu 3.42 3.42 3.42 3.42 0 0.2
2005-Sep-14 Wed 3.42 3.42 3.42 3.42 0 0.2
2005-Sep-13 Tue 3.42 3.42 3.42 3.42 0 0.2
2005-Sep-12 Mon 3.42 3.42 3.42 3.42 0 0.2
2005-Jun-10 Fri 3.42 3.42 3.42 3.42 0 0.2
2005-Jun-09 Thu 3.42 3.42 3.42 3.42 0 0.2
2005-Jun-08 Wed 3.42 3.42 3.42 3.42 0 0.2
2005-Jun-07 Tue 3.42 3.42 3.42 3.42 0 0.2
2005-Jun-06 Mon 3.42 3.42 3.42 3.42 0 0.2
2005-Jun-03 Fri 3.42 3.42 3.42 3.42 0 0.2
2005-Jun-02 Thu 3.42 3.42 3.42 3.42 0 0.2
2005-Jun-01 Wed 3.42 3.42 3.42 3.42 0 0.2
2005-May-31 Tue 3.42 3.42 3.42 3.42 0 0.2
2005-May-30 Mon 3.42 3.42 3.42 3.42 0 0.2
2005-May-27 Fri 3.42 3.42 3.42 3.42 0 0.2
2005-May-26 Thu 3.42 3.42 3.42 3.42 0 0.2
2005-May-25 Wed 3.42 3.42 3.42 3.42 0 0.2
2005-May-24 Tue 3.42 3.42 3.42 3.42 0 0.2
2005-May-23 Mon 3.42 3.42 3.42 3.42 0 0.2
2005-May-20 Fri 3.42 3.42 3.42 3.42 0 0.2
2005-May-19 Thu 3.42 3.42 3.42 3.42 0 0.2
2005-May-18 Wed 3.42 3.42 3.42 3.42 0 0.2
2005-May-17 Tue 3.42 3.42 3.42 3.42 0 0.2
2005-May-16 Mon 3.42 3.42 3.42 3.42 0 0.2
2005-May-13 Fri 3.42 3.42 3.42 3.42 0 0.2
2005-May-12 Thu 3.42 3.42 3.42 3.42 0 0.2
2005-May-11 Wed 3.42 3.42 3.42 3.42 0 0.2
2005-May-10 Tue 3.42 3.42 3.42 3.42 0 0.2
2005-May-09 Mon 3.42 3.42 3.42 3.42 0 0.2
2005-May-06 Fri 3.42 3.42 3.42 3.42 0 0.2
2005-May-05 Thu 3.42 3.42 3.42 3.42 0 0.2
2005-May-04 Wed 3.42 3.42 3.42 3.42 0 0.2
2005-May-03 Tue 3.42 3.42 3.42 3.42 0 0.2
2005-May-02 Mon 3.42 3.42 3.42 3.42 0 0.2
2005-Apr-29 Fri 3.42 3.42 3.42 3.42 0 0.2
2005-Apr-28 Thu 3.42 3.42 3.42 3.42 0 0.2
2005-Apr-27 Wed 3.42 3.42 3.42 3.42 0 0.2
2005-Apr-26 Tue 3.42 3.42 3.42 3.42 0 0.2
2005-Apr-22 Fri 3.42 3.42 3.42 3.42 0 0.2
2005-Apr-21 Thu 3.42 3.42 3.42 3.42 0 0.2
2005-Apr-20 Wed 3.42 3.42 3.42 3.42 0 0.2
2005-Apr-19 Tue 3.42 3.42 3.42 3.42 0 0.2
2005-Apr-18 Mon 3.42 3.42 3.42 3.42 0 0.2
2005-Apr-15 Fri 3.42 3.42 3.42 3.42 0 0.2
2005-Apr-14 Thu 3.42 3.42 3.42 3.42 0 0.2
2005-Apr-13 Wed 3.42 3.42 3.42 3.42 0 0.2
2005-Apr-12 Tue 3.42 3.42 3.42 3.42 0 0.2
2005-Apr-11 Mon 3.42 3.42 3.42 3.42 0 0.2
2005-Apr-08 Fri 3.42 3.42 3.42 3.42 0 0.2
2005-Apr-07 Thu 3.42 3.42 3.42 3.42 0 0.2
2005-Apr-06 Wed 3.42 3.42 3.42 3.42 0 0.2
2005-Apr-05 Tue 3.42 3.42 3.42 3.42 0 0.2
2005-Apr-04 Mon 3.42 3.42 3.42 3.42 0 0.2
2005-Apr-01 Fri 3.42 3.42 3.42 3.42 0 0.2
2005-Mar-31 Thu 3.42 3.42 3.42 3.42 0 0.2
2005-Mar-30 Wed 3.42 3.42 3.42 3.42 0 0.2
2005-Mar-29 Tue 3.42 3.42 3.42 3.42 0 0.2
2005-Mar-24 Thu 3.42 3.42 3.42 3.42 0 0.2
2005-Mar-23 Wed 3.42 3.42 3.42 3.42 0 0.2
2005-Mar-22 Tue 3.42 3.42 3.42 3.42 0 0.2
2005-Mar-21 Mon 3.42 3.42 3.42 3.42 0 0.2
2005-Mar-18 Fri 3.42 3.42 3.42 3.42 0 0.2
2005-Mar-17 Thu 3.42 3.42 3.42 3.42 0 0.2
2005-Mar-16 Wed 3.42 3.42 3.42 3.42 0 0.2
2005-Mar-15 Tue 3.42 3.42 3.42 3.42 0 0.2
2005-Mar-14 Mon 3.42 3.42 3.42 3.42 0 0.2
2005-Mar-11 Fri 3.42 3.42 3.42 3.42 0 0.2
2005-Mar-10 Thu 3.42 3.42 3.42 3.42 0 0.2
2005-Mar-09 Wed 3.42 3.42 3.42 3.42 0 0.2
2005-Mar-08 Tue 3.42 3.42 3.42 3.42 0 0.2
2005-Mar-07 Mon 3.42 3.42 3.42 3.42 0 0.2
2005-Mar-04 Fri 3.42 3.42 3.42 3.42 0 0.2
2005-Mar-03 Thu 3.42 3.42 3.42 3.42 0 0.2
2005-Mar-02 Wed 3.42 3.42 3.42 3.42 0 0.2
2005-Mar-01 Tue 3.42 3.42 3.42 3.42 0 0.2
2005-Feb-28 Mon 3.42 3.42 3.42 3.42 0 0.2
2005-Feb-25 Fri 3.42 3.42 3.42 3.42 0 0.2
2005-Feb-24 Thu 3.42 3.42 3.42 3.42 0 0.2
2005-Feb-23 Wed 3.42 3.42 3.42 3.42 0 0.2
2005-Feb-22 Tue 3.42 3.42 3.42 3.42 0 0.2
2005-Feb-21 Mon 3.42 3.42 3.42 3.42 0 0.2
2005-Feb-18 Fri 3.42 3.42 3.42 3.42 0 0.2
2005-Feb-17 Thu 3.42 3.42 3.42 3.42 0 0.2
2005-Feb-16 Wed 3.42 3.42 3.42 3.42 0 0.2
2005-Feb-15 Tue 3.42 3.42 3.42 3.42 0 0.2
2005-Feb-14 Mon 3.42 3.42 3.42 3.42 0 0.2
2005-Feb-11 Fri 3.42 3.42 3.42 3.42 0 0.2
2005-Feb-10 Thu 3.42 3.42 3.42 3.42 0 0.2
2005-Feb-09 Wed 3.42 3.42 3.42 3.42 0 0.2
2005-Feb-08 Tue 3.42 3.42 3.42 3.42 0 0.2
2005-Feb-07 Mon 3.42 3.42 3.42 3.42 0 0.2
2005-Feb-04 Fri 3.42 3.42 3.42 3.42 0 0.2
2005-Feb-03 Thu 3.42 3.42 3.42 3.42 0 0.2
2005-Feb-02 Wed 3.42 3.42 3.42 3.42 0 0.2
2005-Feb-01 Tue 3.42 3.42 3.42 3.42 0 0.2
2005-Jan-31 Mon 3.42 3.42 3.42 3.42 0 0.2
2005-Jan-28 Fri 3.42 3.42 3.42 3.42 0 0.2
2005-Jan-27 Thu 3.42 3.42 3.42 3.42 0 0.2
2005-Jan-25 Tue 3.42 3.42 3.42 3.42 0 0.2
2005-Jan-24 Mon 3.42 3.42 3.42 3.42 0 0.2
2005-Jan-21 Fri 3.42 3.42 3.42 3.42 0 0.2
2005-Jan-20 Thu 3.42 3.42 3.42 3.42 0 0.2
2005-Jan-19 Wed 3.42 3.42 3.42 3.42 0 0.2
2005-Jan-18 Tue 3.42 3.42 3.42 3.42 0 0.2
2005-Jan-17 Mon 3.42 3.42 3.42 3.42 0 0.2
2005-Jan-14 Fri 3.42 3.42 3.42 3.42 0 0.2
2005-Jan-13 Thu 3.42 3.42 3.42 3.42 0 0.2
2005-Jan-12 Wed 3.42 3.42 3.42 3.42 0 0.2
2005-Jan-11 Tue 3.42 3.42 3.42 3.42 0 0.2
2005-Jan-10 Mon 3.42 3.42 3.42 3.42 0 0.2
2005-Jan-07 Fri 3.42 3.42 3.42 3.42 0 0.2
2005-Jan-06 Thu 3.42 3.42 3.42 3.42 0 0.2
2005-Jan-05 Wed 3.42 3.42 3.42 3.42 0 0.2
2005-Jan-04 Tue 3.42 3.42 3.42 3.42 0 0.2
2004-Dec-31 Fri 3.42 3.42 3.42 3.42 0 0.2
2004-Dec-30 Thu 3.42 3.42 3.42 3.42 0 0.2
2004-Dec-29 Wed 3.42 3.45 3.4 3.42 796,041 2,726,440 72.7 72.7 0.2
2004-Dec-24 Fri 3.4 3.42 3.4 3.42 ### ### 0.2
2004-Dec-23 Thu 3.44 3.44 ### ### ### ### 0.0
2004-Dec-22 Wed 3.46 3.52 3.46 3.5 538,180 1,878,248 ### ### 0.3
2004-Dec-21 Tue 3.5 3.5 3.44 3.46 23.7 23.7 0.2
2004-Dec-20 Mon 3.43 3.51 3.43 3.51 192,771 ### ### ### ###
2004-Dec-17 Fri 3.45 3.49 3.42 3.47 428,123 ### ### ### 0.2
2004-Dec-16 Thu 3.52 3.52 3.42 3.47 ### ### 0.2
2004-Dec-15 Wed 3.44 3.47 3.44 3.45 ### ### ###
2004-Dec-14 Tue 3.46 3.48 3.43 3.45 ### ### ###
2004-Dec-13 Mon 3.5 3.52 3.42 3.46 295,327 1,024,784 28.6 28.6 0.2
2004-Dec-10 Fri 3.5 3.53 3.49 3.5 461,585 ### 71.4 71.4 0.3
2004-Dec-09 Thu 3.51 3.52 3.48 3.5 37.1 37.1 0.3
2004-Dec-08 Wed 3.5 3.53 3.47 3.53 658,125 ### ### ### 0.3
2004-Dec-07 Tue 3.52 3.55 3.5 3.52 ### ### ###
2004-Dec-06 Mon 3.5 3.55 3.5 3.51 497,586 ### 75.0 75.0 ###
2004-Dec-03 Fri 3.5 3.52 3.48 3.49 349,279 1,222,476 39.3 39.3 ###
2004-Dec-02 Thu 3.47 3.52 3.47 3.5 74.9 74.9 0.3
2004-Dec-01 Wed 3.43 3.47 3.43 3.47 ### ### 0.2
2004-Nov-30 Tue 3.43 3.49 3.43 3.46 ### ### 0.2
2004-Nov-29 Mon 3.42 3.45 3.42 3.44 643,952 2,211,975 73.5 73.5 0.2
2004-Nov-26 Fri ### 3.44 ### 3.44 335,883 ### 79.1 79.1 0.2
2004-Nov-25 Thu ### 3.4 ### ### 71.4 71.4 0.0
2004-Nov-24 Wed ### ### ### ### 534,851 0 ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 397,126 0 ### ### 0.0
2004-Nov-22 Mon ### ### ### ### ### ### 0.0
2004-Nov-19 Fri ### ### ### ### 40,578 0 ### ### 0.0
2004-Nov-18 Thu ### ### ### ### ### ### 0.0
2004-Nov-17 Wed ### ### ### ### ### ### 0.0
2004-Nov-16 Tue 3.4 3.4 ### ### 194,687 ### ### ### 0.0
2004-Nov-15 Mon 3.42 3.42 ### 3.4 ### ### 0.2
2004-Nov-12 Fri 3.4 3.42 ### 3.42 70.5 70.5 0.2
2004-Nov-11 Thu ### 3.42 ### 3.42 367,622 ### ### ### 0.2
2004-Nov-10 Wed ### 3.4 ### 3.4 78.2 78.2 0.2
2004-Nov-09 Tue ### ### ### ### 3,885,821 0 70.5 70.5 0.0
2004-Nov-08 Mon ### ### ### ### 1,954,829 0 30.9 30.9 0.0
2004-Nov-05 Fri ### ### ### ### 69.9 69.9 0.0
2004-Nov-04 Thu ### ### ### ### ### ### 0.0
2004-Nov-03 Wed ### ### ### ### ### ### 0.0
2004-Nov-02 Tue ### ### ### ### 326,656 0 ### ### 0.0
2004-Nov-01 Mon ### ### ### ### 90,221 0 31.5 31.5 0.0
2004-Oct-29 Fri ### ### ### ### 73.9 73.9 0.0
2004-Oct-28 Thu ### ### ### ### 70.0 70.0 0.0
2004-Oct-27 Wed 3.29 ### 3.29 ### 217,821 ### 77.0 77.0 0.0
2004-Oct-26 Tue 3.28 ### 3.28 3.29 1,807,423 2,964,173 71.7 71.7 ###
2004-Oct-25 Mon ### ### 3.27 3.27 ### ### ###
2004-Oct-22 Fri ### ### ### ### 152,121 0 26.5 26.5 0.0
2004-Oct-21 Thu ### ### ### ### ### ### 0.0
2004-Oct-20 Wed ### ### ### ### 77.6 77.6 0.0
2004-Oct-19 Tue ### ### ### ### 746,949 0 78.1 78.1 0.0
2004-Oct-18 Mon ### ### ### ### 962,445 0 ### ### 0.0
2004-Oct-15 Fri ### ### ### ### ### ### 0.0
2004-Oct-14 Thu ### ### ### ### ### ### 0.0
2004-Oct-13 Wed 3.26 ### 3.26 ### 87.2 87.2 0.0
2004-Oct-12 Tue ### ### ### ### 95,425 0 25.2 25.2 0.0
2004-Oct-11 Mon ### ### ### ### ### ### 0.0
2004-Oct-08 Fri ### ### ### ### 74,550 0 25.3 25.3 0.0
2004-Oct-07 Thu ### ### ### ### 71.8 71.8 0.0
2004-Oct-06 Wed ### ### ### ### 31.8 31.8 0.0
2004-Oct-05 Tue ### ### ### ### ### ### 0.0
2004-Oct-04 Mon ### ### ### ### 79.0 79.0 0.0
2004-Oct-01 Fri 3 ### ### ### 359,151 0 ### ### 0.0
2004-Sep-30 Thu ### ### ### ### 205,627 0 ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 132,426 0 65.6 65.6 0.0
2004-Sep-28 Tue ### ### ### ### 307,070 0 ### ### 0.0
2004-Sep-27 Mon ### ### ### ### 617,459 0 ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 20.5 20.5 0.0
2004-Sep-23 Thu ### ### ### ### 162,679 0 90.6 90.6 0.0
2004-Sep-22 Wed 3 ### 3 ### 68.2 68.2 0.0
2004-Sep-21 Tue ### 3 ### 3 80.7 80.7 0.2
2004-Sep-20 Mon ### ### ### ### 278,129 0 17.1 17.1 0.0
2004-Sep-17 Fri 3 ### 3 ### 70.8 70.8 0.0
2004-Sep-16 Thu ### ### ### ### 2,695,942 0 81.4 81.4 0.0
2004-Sep-15 Wed 3 ### ### ### 529,478 0 ### ### 0.0
2004-Sep-14 Tue ### ### 3 ### 22.8 22.8 0.0
2004-Sep-13 Mon ### ### ### ### 271,476 0 77.3 77.3 0.0
2004-Sep-10 Fri 3 ### 3 ### 661,042 ### ### ### 0.0
2004-Sep-09 Thu ### ### ### ### 825,656 0 79.1 79.1 0.0
2004-Sep-08 Wed ### 3 ### ### 76.7 76.7 0.0
2004-Sep-07 Tue ### ### ### ### 31.6 31.6 0.0
2004-Sep-06 Mon ### ### ### ### 249,824 0 77.5 77.5 0.0
2004-Sep-03 Fri ### ### ### ### 79.5 79.5 0.0
2004-Sep-02 Thu ### ### ### ### 29.2 29.2 0.0
2004-Sep-01 Wed ### ### ### ### 415,049 0 ### ### 0.0
2004-Aug-31 Tue ### ### ### ### 231,073 0 ### ### 0.0
2004-Aug-30 Mon ### ### ### ### 207,149 0 ### ### 0.0
2004-Aug-27 Fri ### ### ### ### 23.7 23.7 0.0
2004-Aug-26 Thu ### ### ### ### 492,521 0 ### ### 0.0
2004-Aug-25 Wed ### ### 2.88 ### 295,555 ### 70.7 70.7 0.0
2004-Aug-24 Tue 2.87 ### 2.87 ### 78.7 78.7 0.0
2004-Aug-23 Mon 2.87 2.87 2.86 2.86 182,587 ### ### ### 0.2
2004-Aug-20 Fri 2.88 2.88 2.86 2.87 97,448 279,675 ### ### ###
2004-Aug-19 Thu 2.86 2.89 2.85 2.85 ### ### ###
2004-Aug-18 Wed 2.86 2.87 2.84 2.87 76,253 ### 77.5 77.5 ###
2004-Aug-17 Tue 2.85 2.87 2.84 2.84 171,787 490,451 ### ### 0.2
2004-Aug-16 Mon 2.86 2.87 2.84 2.86 78.3 78.3 0.2
2004-Aug-13 Fri 2.86 2.87 2.83 2.85 32.3 32.3 ###
2004-Aug-12 Thu 2.85 2.86 2.83 2.85 131,976 375,471 73.8 73.8 ###
2004-Aug-11 Wed 2.87 2.88 2.83 2.83 20.8 20.8 0.2
2004-Aug-10 Tue 2.86 ### 2.85 2.86 3,188,222 ### ### ### 0.2
2004-Aug-09 Mon 2.85 2.89 2.84 2.86 1,058,274 3,031,955 76.8 76.8 0.2
2004-Aug-06 Fri 2.88 2.88 2.84 2.84 ### ### 0.2
2004-Aug-05 Thu 2.88 2.89 2.87 2.88 128,571 370,284 69.9 69.9 0.2
2004-Aug-04 Wed 2.88 ### 2.85 ### 243,972 ### ### ### 0.0
2004-Aug-03 Tue 2.87 2.89 2.83 2.83 184,146 526,657 22.0 22.0 0.2
2004-Aug-02 Mon 2.85 2.87 2.82 2.87 82,443 234,550 ### ### ###
2004-Jul-30 Fri 2.82 2.85 2.82 2.85 185,528 525,971 73.4 73.4 ###
2004-Jul-29 Thu 2.85 2.85 2.8 2.8 16.9 16.9 0.2
2004-Jul-28 Wed 2.83 2.85 2.83 2.83 176,641 ### ### ### 0.2
2004-Jul-27 Tue 2.84 2.84 2.83 2.84 219,284 621,670 ### ### 0.2
2004-Jul-26 Mon 2.82 2.84 2.81 2.84 409,142 1,155,826 78.9 78.9 0.2
2004-Jul-23 Fri 2.81 2.83 2.8 2.8 545,321 1,535,078 ### ### 0.2
2004-Jul-22 Thu 2.81 2.81 2.78 2.78 169,443 ### 21.4 21.4 0.2
2004-Jul-21 Wed 2.79 2.83 2.78 2.8 ### ### 0.2
2004-Jul-20 Tue 2.77 2.79 2.77 2.77 195,559 543,654 ### ### 0.2
2004-Jul-19 Mon 2.77 2.78 2.77 2.78 232,540 ### 71.2 71.2 0.2
2004-Jul-16 Fri 2.78 2.79 2.77 2.77 25.6 25.6 0.2
2004-Jul-15 Thu 2.78 2.8 2.77 2.77 596,771 ### ### ### 0.2
2004-Jul-14 Wed 2.8 2.8 2.77 2.78 2,103,259 5,857,576 31.2 31.2 0.2
2004-Jul-13 Tue 2.82 2.82 2.79 2.79 22.5 22.5 ###
2004-Jul-12 Mon 2.82 2.82 2.8 2.8 ### ### 0.2
2004-Jul-09 Fri 2.83 2.84 2.8 2.81 1,097,749 3,095,652 ### ### ###
2004-Jul-08 Thu 2.82 2.85 2.8 2.83 866,350 ### ### ### 0.2
2004-Jul-07 Wed 2.79 2.82 2.79 2.82 75.3 75.3 ###
2004-Jul-06 Tue 2.78 2.8 2.77 2.78 ### ### 0.2
2004-Jul-05 Mon 2.79 2.79 2.76 2.78 ### ### 0.2
2004-Jul-02 Fri 2.8 2.82 2.71 2.76 14.3 14.3 0.2
2004-Jul-01 Thu 2.81 2.82 2.8 2.8 99,975 280,929 26.4 26.4 0.2
2004-Jun-30 Wed 2.82 2.83 2.8 2.8 ### ### 0.2
2004-Jun-29 Tue 2.8 2.83 2.79 2.8 199,283 559,985 70.2 70.2 0.2
2004-Jun-28 Mon 2.79 2.8 2.79 2.8 711,346 ### 76.9 76.9 0.2
2004-Jun-25 Fri 2.81 2.82 2.78 2.8 ### ### 0.2
2004-Jun-24 Thu 2.79 2.82 2.77 2.79 ### ### ###
2004-Jun-23 Wed 2.89 ### 2.86 2.89 71.5 71.5 ###
2004-Jun-22 Tue ### ### 2.87 2.88 255,143 ### 25.2 25.2 0.2
2004-Jun-21 Mon ### ### 2.88 ### 2,110,253 ### ### ### 0.0
2004-Jun-18 Fri 2.89 ### 2.88 2.88 ### ### 0.2
2004-Jun-17 Thu 2.85 2.86 2.83 2.86 1,433,985 4,079,687 ### ### 0.2
2004-Jun-16 Wed 2.79 2.81 2.79 2.81 ### ### ###
2004-Jun-15 Tue 2.79 2.79 2.77 2.79 ### ### ###
2004-Jun-14 Mon 2.8 2.8 2.78 2.79 83,058 ### ### ### ###
2004-Jun-11 Fri 2.8 2.8 2.78 2.79 83,058 ### 29.6 29.6 ###
2004-Jun-10 Thu 2.8 2.8 2.75 2.76 1,055,375 ### 19.3 19.3 0.2
2004-Jun-09 Wed 2.78 2.8 2.74 2.79 302,255 837,246 ### ### ###
2004-Jun-08 Tue 2.8 2.8 2.77 2.78 192,822 ### 29.9 29.9 0.2
2004-Jun-07 Mon 2.82 2.82 2.77 2.8 ### ### 0.2
2004-Jun-04 Fri 2.82 2.84 2.76 2.76 412,951 ### ### ### 0.2
2004-Jun-03 Thu 2.8 2.82 2.8 2.81 76.5 76.5 ###
2004-Jun-02 Wed 2.84 2.84 2.8 2.8 16.7 16.7 0.2
2004-Jun-01 Tue 2.84 2.84 2.8 2.8 276,385 ### ### ### 0.2
2004-May-31 Mon 2.8 2.85 2.78 2.85 ### ### ###
2004-May-28 Fri 2.76 2.81 2.76 2.8 697,720 1,943,150 75.2 75.2 0.2
2004-May-27 Thu 2.78 2.8 2.75 2.76 ### ### 0.2
2004-May-26 Wed 2.8 2.83 2.76 2.78 23.7 23.7 0.2
2004-May-25 Tue ### 2.76 ### 2.76 ### ### 0.2
2004-May-24 Mon 2.7 2.75 ### 2.7 286,622 ### 76.7 76.7 0.2
2004-May-21 Fri ### 2.75 ### ### 81.4 81.4 0.0
2004-May-20 Thu ### ### ### ### 72.9 72.9 0.0
2004-May-19 Wed ### ### ### ### 29.6 29.6 0.0
2004-May-18 Tue ### ### ### ### 372,986 0 29.9 29.9 0.0
2004-May-17 Mon ### ### ### ### ### ### 0.0
2004-May-14 Fri ### ### ### ### 134,558 0 ### ### 0.0
2004-May-13 Thu ### ### ### ### 75.5 75.5 0.0
2004-May-12 Wed ### ### ### ### 27.3 27.3 0.0
2004-May-11 Tue 2.7 2.7 ### ### ### ### 0.0
2004-May-10 Mon ### 2.7 ### 2.7 783,585 ### 84.4 84.4 0.2
2004-May-07 Fri 2.7 2.7 ### 2.7 74.4 74.4 0.2
2004-May-06 Thu ### ### ### ### 77.7 77.7 0.0
2004-May-05 Wed 2.71 2.71 ### ### 19.9 19.9 0.0
2004-May-04 Tue 2.7 2.73 ### ### 32.9 32.9 0.0
2004-May-03 Mon 2.73 2.73 ### ### 295,872 ### 22.6 22.6 0.0
2004-Apr-30 Fri 2.73 2.76 2.71 2.71 282,473 ### 27.8 27.8 ###
2004-Apr-29 Thu 2.79 2.79 2.73 2.73 26.8 26.8 ###
2004-Apr-28 Wed 2.82 2.82 2.79 2.8 198,974 558,122 ### ### 0.2
2004-Apr-27 Tue 2.8 2.82 2.78 2.82 79.3 79.3 ###
2004-Apr-26 Mon 2.79 2.8 2.78 2.8 ### ### 0.2
2004-Apr-23 Fri 2.83 2.87 2.79 2.79 737,181 2,086,222 18.6 18.6 ###
2004-Apr-22 Thu 2.88 ### 2.85 2.85 32.7 32.7 ###
2004-Apr-21 Wed 2.88 2.89 2.86 2.88 321,625 924,671 ### ### 0.2
2004-Apr-20 Tue 2.88 ### 2.88 2.88 1,175,823 1,693,185 70.4 70.4 0.2
2004-Apr-19 Mon 2.88 2.88 2.85 2.88 ### ### 0.2
2004-Apr-16 Fri 2.8 2.86 2.8 2.86 88.4 88.4 0.2
2004-Apr-15 Thu 2.8 2.85 2.8 2.8 113,685 ### ### ### 0.2
2004-Apr-14 Wed 2.83 2.84 2.8 2.8 176,354 ### 26.6 26.6 0.2
2004-Apr-13 Tue 2.82 2.83 2.81 2.81 36.6 36.6 ###
2004-Apr-08 Thu 2.83 2.84 2.81 2.84 154,675 436,956 73.8 73.8 0.2
2004-Apr-07 Wed 2.82 2.84 2.81 2.83 197,328 557,451 ### ### 0.2
2004-Apr-06 Tue 2.85 2.85 2.83 2.83 31.2 31.2 0.2
2004-Apr-05 Mon 2.89 2.89 2.85 2.85 20.8 20.8 ###
2004-Apr-02 Fri 2.86 ### 2.85 2.89 ### ### ###
2004-Apr-01 Thu 2.83 2.86 2.83 2.85 128,955 366,876 73.6 73.6 ###
2004-Mar-31 Wed 2.88 2.88 2.83 2.83 580,147 ### 15.5 15.5 0.2
2004-Mar-30 Tue 2.89 2.89 2.86 2.88 29.8 29.8 0.2
2004-Mar-29 Mon ### ### 2.86 2.87 125,173 ### ### ### ###
2004-Mar-26 Fri 2.86 ### 2.85 ### 78.6 78.6 0.0
2004-Mar-25 Thu 2.85 2.86 2.85 2.86 95,755 273,380 74.2 74.2 0.2
2004-Mar-24 Wed 2.85 2.85 2.83 2.85 73.2 73.2 ###
2004-Mar-23 Tue 2.83 2.85 2.83 2.84 938,444 2,665,180 ### ### 0.2
2004-Mar-22 Mon 2.8 2.84 2.8 2.83 137,820 388,652 82.8 82.8 0.2
2004-Mar-19 Fri 2.85 2.85 2.8 2.8 497,347 ### ### ### 0.2
2004-Mar-18 Thu 2.83 2.87 2.81 2.81 31.0 31.0 ###
2004-Mar-17 Wed 2.85 2.88 2.83 2.88 253,521 ### 76.8 76.8 0.2
2004-Mar-16 Tue 2.83 2.85 2.81 2.85 1,568,088 4,437,689 80.3 80.3 ###
2004-Mar-15 Mon 2.86 2.86 2.82 2.84 ### ### 0.2
2004-Mar-12 Fri 2.86 2.87 2.85 2.86 91,455 ### 70.5 70.5 0.2
2004-Mar-11 Thu 2.82 2.85 2.82 2.85 ### ### ###
2004-Mar-10 Wed 2.86 2.86 2.8 2.84 31.1 31.1 0.2
2004-Mar-09 Tue 2.83 2.86 2.82 2.86 ### ### 0.2
2004-Mar-08 Mon 2.81 2.84 2.8 2.84 81.4 81.4 0.2
2004-Mar-05 Fri 2.8 2.82 2.8 2.8 69.1 69.1 0.2
2004-Mar-04 Thu 2.82 2.82 2.8 2.8 537,750 1,511,077 27.0 27.0 0.2
2004-Mar-03 Wed 2.82 2.83 2.81 2.83 ### ### 0.2
2004-Mar-02 Tue 2.81 2.82 2.81 2.81 602,657 1,696,479 72.9 72.9 ###
2004-Mar-01 Mon 2.83 2.83 2.81 2.82 56,046 158,049 32.3 32.3 ###
2004-Feb-27 Fri 2.83 2.83 2.82 2.82 33.4 33.4 ###
2004-Feb-26 Thu 2.81 2.83 2.8 2.82 86,342 243,052 ### ### ###
2004-Feb-25 Wed 2.82 2.82 2.81 2.81 ### ### ###
2004-Feb-24 Tue 2.82 2.83 2.81 2.83 73.0 73.0 0.2
2004-Feb-23 Mon 2.82 2.82 2.81 2.82 212,145 597,188 71.8 71.8 ###
2004-Feb-20 Fri 2.82 2.83 2.81 2.81 469,880 ### 34.2 34.2 ###
2004-Feb-19 Thu 2.83 2.83 2.82 2.82 157,771 ### 32.3 32.3 ###
2004-Feb-18 Wed 2.83 2.83 2.82 2.83 472,320 ### 66.0 66.0 0.2
2004-Feb-17 Tue 2.83 2.83 2.82 2.82 28.9 28.9 ###
2004-Feb-16 Mon 2.83 2.83 2.82 2.82 ### ### ###
2004-Feb-13 Fri 2.84 2.84 2.82 2.83 29.8 29.8 0.2
2004-Feb-12 Thu 2.85 2.85 2.84 2.85 64.3 64.3 ###
2004-Feb-11 Wed 2.84 2.85 2.83 2.85 417,053 ### 70.0 70.0 ###
2004-Feb-10 Tue 2.83 2.85 2.83 2.83 ### ### 0.2
2004-Feb-09 Mon 2.85 2.85 2.83 2.83 92,884 ### ### ### 0.2
2004-Feb-06 Fri 2.84 2.86 2.83 2.83 87,478 248,874 ### ### 0.2
2004-Feb-05 Thu 2.84 2.85 2.84 2.84 74.1 74.1 0.2
2004-Feb-04 Wed 2.85 2.86 2.83 2.83 284,479 809,342 31.6 31.6 0.2
2004-Feb-03 Tue 2.84 2.85 2.83 2.83 133,246 ### ### ### 0.2
2004-Feb-02 Mon 2.83 2.86 2.83 2.84 ### ### 0.2
2004-Jan-30 Fri 2.84 2.84 2.83 2.83 783,959 2,222,523 ### ### 0.2
2004-Jan-29 Thu 2.86 2.86 2.83 2.84 31.1 31.1 0.2
2004-Jan-28 Wed ### ### 2.85 2.86 ### ### 0.2
2004-Jan-27 Tue ### ### ### ### 11,952 0 78.7 78.7 0.0
2004-Jan-23 Fri ### 3 ### ### 66,673 ### ### ### 0.0
2004-Jan-22 Thu ### ### ### ### ### ### 0.0
2004-Jan-21 Wed ### ### ### ### 120,357 0 ### ### 0.0
2004-Jan-20 Tue 2.89 ### 2.89 ### ### ### 0.0
2004-Jan-19 Mon ### ### ### ### 151,021 0 25.7 25.7 0.0
2004-Jan-16 Fri ### ### ### ### ### ### 0.0
2004-Jan-15 Thu ### ### ### ### ### ### 0.0
2004-Jan-14 Wed ### ### ### ### 61,823 0 72.1 72.1 0.0
2004-Jan-13 Tue ### ### ### ### ### ### 0.0
2004-Jan-12 Mon ### ### ### ### 120,384 0 ### ### 0.0
2004-Jan-09 Fri ### ### ### ### 62,743 0 28.5 28.5 0.0
2004-Jan-08 Thu ### ### ### ### 28.3 28.3 0.0
2004-Jan-07 Wed ### ### ### ### 67,920 0 32.9 32.9 0.0
2004-Jan-06 Tue ### ### ### ### 133,929 0 71.9 71.9 0.0
2004-Jan-05 Mon ### ### ### ### 107,623 0 ### ### 0.0
2004-Jan-02 Fri ### ### ### ### ### ### 0.0
2003-Dec-31 Wed ### ### ### ### 20,888 0 ### ### 0.0
2003-Dec-30 Tue ### ### ### ### ### ### 0.0
2003-Dec-29 Mon ### ### ### ### ### ### 0.0
2003-Dec-24 Wed ### ### ### ### ### ### 0.0
2003-Dec-23 Tue 2.83 ### 2.83 ### ### ### 0.0
2003-Dec-22 Mon ### ### ### ### ### ### 0.0
2003-Dec-19 Fri 3 ### 3 3 ### ### 0.2
2003-Dec-18 Thu ### ### ### ### 431,980 0 ### ### 0.0
2003-Dec-17 Wed ### ### 2.88 ### 83,424 ### 82.4 82.4 0.0
2003-Dec-16 Tue 2.86 ### 2.86 2.88 57,271 ### 77.0 77.0 0.2
2003-Dec-15 Mon 2.85 2.88 2.85 2.86 164,978 ### 72.9 72.9 0.2
2003-Dec-12 Fri 2.85 ### 2.85 2.85 ### ### ###
2003-Dec-11 Thu 2.85 2.87 2.84 2.84 100,381 286,587 ### ### 0.2
2003-Dec-10 Wed 2.84 2.87 2.83 2.85 77.9 77.9 ###
2003-Dec-09 Tue 2.86 2.86 2.83 2.84 32.3 32.3 0.2
2003-Dec-08 Mon 2.83 2.88 2.83 2.85 228,875 ### ### ### ###
2003-Dec-05 Fri 2.8 2.81 2.79 2.81 72.9 72.9 ###
2003-Dec-04 Thu 2.78 2.82 2.78 2.79 74.1 74.1 ###
2003-Dec-03 Wed 2.78 2.81 2.77 2.78 148,189 413,447 ### ### 0.2
2003-Dec-02 Tue 2.78 2.78 2.76 2.78 318,655 882,674 ### ### 0.2
2003-Dec-01 Mon 2.8 2.8 2.78 2.79 35.6 35.6 ###
2003-Nov-28 Fri 2.78 2.81 2.78 2.81 ### ### ###
2003-Nov-27 Thu 2.76 2.78 2.75 2.78 86,128 238,143 71.9 71.9 0.2
2003-Nov-26 Wed 2.73 2.77 2.73 2.76 213,140 ### ### ### 0.2
2003-Nov-25 Tue 2.73 2.73 2.72 2.72 1,305,541 ### 34.5 34.5 0.2
2003-Nov-24 Mon 2.74 2.74 2.73 2.73 141,188 386,149 ### ### ###
2003-Nov-21 Fri 2.73 2.74 2.73 2.73 ### ### ###
2003-Nov-20 Thu 2.73 2.74 2.73 2.73 ### ### ###
2003-Nov-19 Wed 2.75 2.75 2.74 2.74 379,171 1,040,824 31.9 31.9 0.2
2003-Nov-18 Tue 2.73 2.75 2.73 2.74 ### ### 0.2
2003-Nov-17 Mon 2.74 2.75 2.74 2.75 65,146 178,825 ### ### ###
2003-Nov-14 Fri 2.73 2.75 2.73 2.75 343,284 ### 74.6 74.6 ###
2003-Nov-13 Thu 2.7 2.72 2.7 2.72 75.8 75.8 0.2
2003-Nov-12 Wed 2.7 2.72 ### ### 69,378 94,354 32.5 32.5 0.0
2003-Nov-11 Tue 2.74 2.74 2.7 2.7 32,749 89,077 ### ### 0.2
2003-Nov-10 Mon 2.72 2.75 2.7 2.74 101,541 ### ### ### 0.2
2003-Nov-07 Fri 2.7 2.75 2.7 2.75 80,752 220,049 ### ### ###
2003-Nov-06 Thu 2.73 2.73 2.7 2.7 ### ### 0.2
2003-Nov-05 Wed 2.72 2.74 2.72 2.73 166,274 453,928 77.7 77.7 ###
2003-Nov-04 Tue 2.73 2.75 2.72 2.74 ### ### 0.2
2003-Nov-03 Mon 2.73 2.77 2.73 2.75 79.2 79.2 ###
2003-Oct-31 Fri 2.73 2.75 2.71 2.73 199,757 ### 70.3 70.3 ###
2003-Oct-30 Thu 2.75 2.76 2.73 2.76 ### ### 0.2
2003-Oct-29 Wed 2.75 2.76 2.74 2.75 176,289 ### 70.0 70.0 ###
2003-Oct-28 Tue 2.8 2.8 2.72 2.72 20.2 20.2 0.2
2003-Oct-27 Mon 2.84 2.84 2.79 2.8 ### ### 0.2
2003-Oct-24 Fri 2.85 2.85 2.83 2.83 49,840 141,545 ### ### 0.2
2003-Oct-23 Thu 2.85 2.86 2.85 2.85 177,181 505,851 ### ### ###
2003-Oct-22 Wed 2.86 2.86 2.85 2.86 32,171 91,848 ### ### 0.2
2003-Oct-21 Tue 2.87 2.87 2.84 2.86 ### ### 0.2
2003-Oct-20 Mon 2.87 2.87 2.85 2.86 761,584 ### ### ### 0.2
2003-Oct-17 Fri 2.87 2.88 2.84 2.86 422,085 ### 28.8 28.8 0.2
2003-Oct-16 Thu 2.83 2.87 2.82 2.86 ### ### 0.2
2003-Oct-15 Wed 2.85 2.87 2.84 2.84 192,275 548,945 ### ### 0.2
2003-Oct-14 Tue ### ### 2.85 2.85 77,046 ### 16.4 16.4 ###
2003-Oct-13 Mon 2.85 ### 2.85 ### 85,480 ### ### ### 0.0
2003-Oct-10 Fri 2.84 2.85 2.82 2.84 65.1 65.1 0.2
2003-Oct-09 Thu 2.82 2.83 2.8 2.81 28.8 28.8 ###
2003-Oct-08 Wed 2.76 2.8 2.76 2.8 75.4 75.4 0.2
2003-Oct-07 Tue 2.8 2.8 2.76 2.76 20.9 20.9 0.2
2003-Oct-06 Mon 2.72 2.8 2.72 2.8 86.8 86.8 0.2
2003-Oct-03 Fri 2.73 2.74 2.72 2.72 ### ### 0.2
2003-Oct-02 Thu 2.72 2.75 2.72 2.74 82,149 224,677 70.0 70.0 0.2
2003-Oct-01 Wed 2.73 2.75 2.72 2.72 238,123 ### 31.9 31.9 0.2
2003-Sep-30 Tue 2.76 2.76 2.73 2.73 619,786 ### 24.0 24.0 ###
2003-Sep-29 Mon 2.72 2.76 2.72 2.76 ### ### 0.2
2003-Sep-26 Fri 2.75 2.77 2.73 2.74 570,944 ### 32.8 32.8 0.2
2003-Sep-25 Thu 2.79 2.79 2.73 2.73 645,945 ### ### ### ###
2003-Sep-24 Wed 2.81 2.81 2.79 2.8 29.0 29.0 0.2
2003-Sep-23 Tue 2.8 2.81 2.79 2.81 328,541 ### ### ### ###
2003-Sep-22 Mon 2.81 2.82 2.8 2.8 38.5 38.5 0.2
2003-Sep-19 Fri 2.81 2.83 2.8 2.82 532,923 1,500,178 65.9 65.9 ###
2003-Sep-18 Thu 2.81 2.82 2.8 2.81 363,623 1,021,780 ### ### ###
2003-Sep-17 Wed 2.83 2.83 2.8 2.81 324,750 914,171 28.7 28.7 ###
2003-Sep-16 Tue 2.83 2.83 2.81 2.83 50,343 ### ### ### 0.2
2003-Sep-15 Mon 2.86 2.86 2.81 2.83 138,976 ### 31.2 31.2 0.2
2003-Sep-12 Fri 2.85 2.86 2.82 2.86 180,127 ### ### ### 0.2
2003-Sep-11 Thu 2.84 2.85 2.82 2.82 ### ### ###
2003-Sep-10 Wed 2.83 2.85 2.83 2.85 73.7 73.7 ###
2003-Sep-09 Tue 2.85 2.85 2.82 2.85 82,475 ### ### ### ###
2003-Sep-08 Mon 2.87 2.87 2.84 2.85 196,846 ### 27.9 27.9 ###
2003-Sep-05 Fri 2.85 2.87 2.84 2.85 115,554 ### ### ### ###
2003-Sep-04 Thu 2.87 2.87 2.84 2.86 161,425 ### 27.1 27.1 0.2
2003-Sep-03 Wed 2.86 2.88 2.85 2.87 68.6 68.6 ###
2003-Sep-02 Tue 2.84 2.86 2.8 2.86 624,379 ### 73.5 73.5 0.2
2003-Sep-01 Mon 2.87 2.89 2.82 2.85 31.0 31.0 ###
2003-Aug-29 Fri 2.86 2.87 2.82 2.87 ### ### ###
2003-Aug-28 Thu ### ### 2.81 2.87 202,653 284,727 22.0 22.0 ###
2003-Aug-27 Wed ### ### ### ### 71,640 0 ### ### 0.0
2003-Aug-26 Tue ### ### ### ### 25.0 25.0 0.0
2003-Aug-25 Mon ### ### 2.88 ### 189,879 273,425 ### ### 0.0
2003-Aug-22 Fri ### ### ### ### 29.8 29.8 0.0
2003-Aug-21 Thu ### ### ### ### ### ### 0.0
2003-Aug-20 Wed ### ### ### ### 99,078 0 ### ### 0.0
2003-Aug-19 Tue ### ### ### ### 70.4 70.4 0.0
2003-Aug-18 Mon ### 3 ### ### ### ### 0.0
2003-Aug-15 Fri 2.89 ### 2.88 ### 71.9 71.9 0.0
2003-Aug-14 Thu ### ### 2.85 2.88 ### ### 0.2
2003-Aug-13 Wed 2.82 2.89 2.8 2.85 ### ### ###
2003-Aug-12 Tue 2.82 2.82 2.8 2.8 341,941 960,854 28.6 28.6 0.2
2003-Aug-11 Mon 2.87 2.87 2.81 2.81 279,749 794,487 ### ### ###
2003-Aug-08 Fri 2.88 2.88 2.86 2.87 27.0 27.0 ###
2003-Aug-07 Thu 2.86 ### 2.86 2.87 ### ### ###
2003-Aug-06 Wed 2.86 2.89 2.85 2.85 ### ### ###
2003-Aug-05 Tue 2.89 2.89 2.85 2.85 ### ### ###
2003-Aug-04 Mon ### ### 2.85 2.85 179,488 255,770 15.8 15.8 ###
2003-Aug-01 Fri 2.82 ### 2.82 2.88 82.9 82.9 0.2
2003-Jul-31 Thu 2.84 2.85 2.8 2.82 ### ### ###
2003-Jul-30 Wed ### ### 2.85 2.85 ### ### ###
2003-Jul-29 Tue ### ### 2.89 ### 26.4 26.4 0.0
2003-Jul-28 Mon ### ### ### ### 88,053 0 69.1 69.1 0.0
2003-Jul-25 Fri ### ### ### ### 307,127 0 16.3 16.3 0.0
2003-Jul-24 Thu 3 3 ### ### 74,824 ### 18.3 18.3 0.0
2003-Jul-23 Wed ### 3 ### 3 144,282 216,423 ### ### 0.2
2003-Jul-22 Tue ### ### ### ### 69,481 0 ### ### 0.0
2003-Jul-21 Mon ### ### 3 ### 47,453 71,179 ### ### 0.0
2003-Jul-18 Fri ### ### 3 ### 165,258 247,887 ### ### 0.0
2003-Jul-17 Thu ### ### ### ### 111,753 0 73.6 73.6 0.0
2003-Jul-16 Wed ### ### ### ### ### ### 0.0
2003-Jul-15 Tue ### ### ### ### 70.8 70.8 0.0
2003-Jul-14 Mon ### ### ### ### 17.2 17.2 0.0
2003-Jul-11 Fri ### ### ### ### 66.9 66.9 0.0
2003-Jul-10 Thu ### ### ### ### 60,621 0 ### ### 0.0
2003-Jul-09 Wed ### ### ### ### ### ### 0.0
2003-Jul-08 Tue ### ### ### ### 74.3 74.3 0.0
2003-Jul-07 Mon ### ### ### ### ### ### 0.0
2003-Jul-04 Fri ### ### ### ### ### ### 0.0
2003-Jul-03 Thu ### ### ### ### ### ### 0.0
2003-Jul-02 Wed ### ### ### ### 391,542 0 ### ### 0.0
2003-Jul-01 Tue ### ### ### ### ### ### 0.0
2003-Jun-30 Mon ### ### ### ### 143,689 0 ### ### 0.0
2003-Jun-27 Fri ### ### ### ### 22.2 22.2 0.0
2003-Jun-25 Wed ### ### ### ### 77.3 77.3 0.0
2003-Jun-24 Tue 3.2 3.2 ### ### 144,588 231,340 28.9 28.9 0.0
2003-Jun-23 Mon 3.25 3.25 3.22 3.25 59,487 192,440 72.4 72.4 0.2
2003-Jun-20 Fri 3.24 3.25 3.23 3.25 135,328 ### ### ### 0.2
2003-Jun-19 Thu 3.25 3.25 3.22 3.24 ### ### ###
2003-Jun-18 Wed 3.24 3.24 3.21 3.23 69,941 225,559 30.0 30.0 ###
2003-Jun-17 Tue 3.24 3.27 3.21 3.24 583,473 1,890,452 73.2 73.2 ###
2003-Jun-16 Mon 3.21 3.24 3.21 3.24 ### ### ###
2003-Jun-13 Fri 3.23 3.24 3.2 3.21 25.5 25.5 ###
2003-Jun-12 Thu 3.24 3.24 3.2 3.24 274,129 ### ### ### ###
2003-Jun-11 Wed 3.24 3.24 3.2 3.22 91,187 293,622 30.9 30.9 0.2
2003-Jun-10 Tue 3.25 3.25 3.2 3.24 32.8 32.8 ###
2003-Jun-06 Fri 3.24 3.25 ### 3.25 70.4 70.4 0.2
2003-Jun-05 Thu 3.26 3.26 3.2 3.24 28,659 ### ### ### ###
2003-Jun-04 Wed 3.21 3.26 3.2 3.26 ### ### 0.2
2003-Jun-03 Tue 3.25 3.25 3.21 3.21 ### ### ###
2003-Jun-02 Mon 3.23 3.25 3.22 3.25 78,880 255,176 ### ### 0.2
2003-May-30 Fri 3.24 3.25 3.22 3.22 294,649 953,189 ### ### 0.2
2003-May-29 Thu 3.27 3.27 3.2 3.22 ### ### 0.2
2003-May-28 Wed 3.28 3.28 3.25 3.26 30.0 30.0 0.2
2003-May-27 Tue 3.24 3.28 3.24 3.26 ### ### 0.2
2003-May-26 Mon 3.27 3.27 3.26 3.26 437,554 ### 29.0 29.0 0.2
2003-May-23 Fri 3.22 3.27 3.22 3.27 82.2 82.2 ###
2003-May-22 Thu 3.26 3.27 ### ### 14.8 14.8 0.0
2003-May-21 Wed ### 3.27 ### 3.27 183,026 299,247 ### ### ###
2003-May-20 Tue ### 3.2 ### ### ### ### 0.0
2003-May-19 Mon 3.26 3.26 ### ### 10.2 10.2 0.0
2003-May-16 Fri 3.23 3.24 3.2 3.2 184,840 595,184 21.8 21.8 0.2
2003-May-15 Thu 3.25 3.26 3.21 3.22 185,448 599,924 ### ### 0.2
2003-May-14 Wed 3.27 3.27 3.26 3.27 ### ### ###
2003-May-13 Tue 3.2 3.27 3.2 3.27 1,126,645 ### ### ### ###
2003-May-12 Mon ### 3.2 ### 3.2 76.2 76.2 0.2
2003-May-09 Fri ### ### ### ### ### ### 0.0
2003-May-08 Thu ### ### ### ### 28.2 28.2 0.0
2003-May-07 Wed ### ### ### ### 70.6 70.6 0.0
2003-May-06 Tue ### ### ### ### 950,643 0 ### ### 0.0
2003-May-05 Mon ### ### ### ### 120,186 0 ### ### 0.0
2003-May-02 Fri ### ### ### ### ### ### 0.0
2003-May-01 Thu ### ### ### ### 58,144 0 ### ### 0.0
2003-Apr-30 Wed ### ### ### ### 174,543 0 ### ### 0.0
2003-Apr-29 Tue ### ### ### ### 66,470 0 27.3 27.3 0.0
2003-Apr-28 Mon ### ### ### ### ### ### 0.0
2003-Apr-24 Thu ### ### ### ### 80,158 0 78.9 78.9 0.0
2003-Apr-23 Wed ### ### ### ### 15.7 15.7 0.0
2003-Apr-22 Tue ### ### ### ### 69.2 69.2 0.0
2003-Apr-17 Thu ### ### ### ### 176,127 0 ### ### 0.0
2003-Apr-16 Wed ### ### ### ### ### ### 0.0
2003-Apr-15 Tue ### ### ### ### 74.4 74.4 0.0
2003-Apr-14 Mon 3.2 3.2 ### ### 92,880 ### ### ### 0.0
2003-Apr-11 Fri 3.22 3.24 ### ### 13.3 13.3 0.0
2003-Apr-10 Thu ### 3.22 ### 3.21 114,726 ### ### ### ###
2003-Apr-09 Wed ### ### ### ### 79.1 79.1 0.0
2003-Apr-08 Tue ### ### ### ### 682,656 0 29.0 29.0 0.0
2003-Apr-07 Mon ### ### ### ### 339,554 0 ### ### 0.0
2003-Apr-04 Fri ### ### ### ### 411,781 0 65.5 65.5 0.0
2003-Apr-03 Thu 3.24 3.24 ### ### 649,545 ### ### ### 0.0
2003-Apr-02 Wed 3.27 3.27 ### ### 251,852 411,778 ### ### 0.0
2003-Apr-01 Tue ### ### ### 3.22 192,472 0 ### ### 0.2
2003-Mar-31 Mon 3.27 ### 3.22 3.25 866,320 1,394,775 ### ### 0.2
2003-Mar-28 Fri ### ### 3.27 3.29 ### ### ###
2003-Mar-27 Thu 3.24 ### 3.24 ### 386,049 ### ### ### 0.0
2003-Mar-26 Wed 3.25 3.27 3.24 3.27 ### ### ###
2003-Mar-25 Tue 3.2 3.25 3.2 3.24 441,548 ### ### ### ###
2003-Mar-24 Mon ### 3.23 ### 3.2 ### ### 0.2
2003-Mar-21 Fri ### 3.2 ### 3.2 239,256 ### 77.8 77.8 0.2
2003-Mar-20 Thu 3.2 3.2 ### ### 332,847 532,555 ### ### 0.0
2003-Mar-19 Wed ### 3.2 ### 3.2 77.4 77.4 0.2
2003-Mar-18 Tue ### ### ### ### ### ### 0.0
2003-Mar-17 Mon ### ### ### ### 219,282 0 24.0 24.0 0.0
2003-Mar-14 Fri ### ### ### ### 25.9 25.9 0.0
2003-Mar-13 Thu ### ### ### ### ### ### 0.0
2003-Mar-12 Wed ### ### ### ### ### ### 0.0
2003-Mar-11 Tue ### ### ### ### ### ### 0.0
2003-Mar-10 Mon ### ### ### ### 32.7 32.7 0.0
2003-Mar-07 Fri ### ### ### ### 197,950 0 79.7 79.7 0.0
2003-Mar-06 Thu 3.2 3.2 ### ### 26.7 26.7 0.0
2003-Mar-05 Wed 3.2 3.2 ### ### ### ### 0.0
2003-Mar-04 Tue ### 3.2 ### 3.2 ### ### 0.2
2003-Mar-03 Mon 3.2 3.2 ### 3.2 261,648 ### 74.9 74.9 0.2
2003-Feb-28 Fri ### 3.2 ### 3.2 ### ### 0.2
2003-Feb-27 Thu 3.21 3.21 ### 3.2 31.5 31.5 0.2
2003-Feb-26 Wed 3.24 3.24 3.21 3.21 449,650 1,450,121 ### ### ###
2003-Feb-25 Tue 3.25 3.25 ### 3.21 268,923 ### 31.6 31.6 ###
2003-Feb-24 Mon 3.25 3.27 3.24 3.27 313,326 1,019,876 75.9 75.9 ###
2003-Feb-21 Fri ### 3.26 ### 3.25 483,225 787,656 86.4 86.4 0.2
2003-Feb-20 Thu 3.29 3.29 3.22 3.22 103,579 337,149 17.6 17.6 0.2
2003-Feb-19 Wed ### ### 3.29 3.29 ### ### ###
2003-Feb-18 Tue 3.28 ### 3.28 3.29 ### ### ###
2003-Feb-17 Mon 3.25 ### 3.25 3.28 17,027 ### ### ### 0.2
2003-Feb-14 Fri 3.25 3.26 3.25 3.25 104,845 341,270 71.9 71.9 0.2
2003-Feb-13 Thu 3.26 3.27 3.25 3.25 40.0 40.0 0.2
2003-Feb-12 Wed 3.29 ### 3.28 3.29 249,844 409,744 ### ### ###
2003-Feb-11 Tue 3.29 ### 3.25 ### 81.8 81.8 0.0
2003-Feb-10 Mon 3.27 3.29 3.25 3.29 556,478 1,819,683 81.5 81.5 ###
2003-Feb-07 Fri 3.28 ### 3.27 3.28 70.5 70.5 0.2
2003-Feb-06 Thu ### ### ### ### 0 0.0
2003-Feb-05 Wed ### ### ### ### 43,855 0 83.9 83.9 0.0


1 2 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 2024-04-25 22:27:34 thru 2024-04-25 22:27:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000