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

Currently Fri 24-Apr-26 05:53:20 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(KYC) KEYCORP LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for KYC    Limits Next Section


Company Details for (KYC) KEYCORP LIMITED

Listing Code KYC
Listing Name KEYCORP LIMITED
GICS Sector Technology Hardware & Equipment
ISIN Name KEYCORP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000KYC8


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for KYC .. Friday 26th November 2010

KYC 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 0.155 ### 0.0
MAX 17.45 4,191,825 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (KYC) KEYCORP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
6.84
2006-Mar-13 Mon 1.44 1.45 ### ### 7.7 7.7 0.0
2006-Mar-10 Fri 1.41 1.47 1.4 1.47 13,652 ### 91.1 91.1 ###
2006-Mar-09 Thu ### 1.44 ### ### 2,350 ### 63.7 63.7 0.0
2006-Mar-08 Wed 1.41 1.43 ### ### ### ### 0.0
2006-Mar-07 Tue 1.43 1.43 1.43 1.43 14,050 ### 68.1 68.1 0.1
2006-Mar-06 Mon 1.44 1.47 1.44 1.47 ### ### ###
2006-Mar-03 Fri 1.44 1.46 1.44 1.46 9,320 ### 77.1 77.1 0.1
2006-Mar-02 Thu 1.46 1.46 1.45 1.45 24.4 24.4 ###
2006-Mar-01 Wed 1.46 1.47 1.46 1.46 ### ### 0.1
2006-Feb-28 Tue 1.47 1.47 1.45 1.46 29,425 ### 25.4 25.4 0.1
2006-Feb-27 Mon 1.5 1.5 1.49 1.49 3,850 5,755 26.5 26.5 ###
2006-Feb-24 Fri 1.46 1.5 1.46 1.49 81.7 81.7 ###
2006-Feb-23 Thu 1.49 1.49 1.46 1.46 ### ### 0.1
2006-Feb-22 Wed 1.47 1.47 1.46 1.46 ### ### 0.1
2006-Feb-21 Tue 1.55 1.55 1.5 1.5 69,175 ### 10.2 10.2 0.1
2006-Feb-20 Mon 1.57 1.57 1.55 1.55 19.5 19.5 ###
2006-Feb-17 Fri 1.57 1.57 1.55 1.55 23.0 23.0 ###
2006-Feb-16 Thu 1.57 1.57 1.57 1.57 ### ### 0.1
2006-Feb-15 Wed 1.56 1.57 1.56 1.57 ### ### 0.1
2006-Feb-14 Tue 1.55 1.55 ### ### 26.7 26.7 0.0
2006-Feb-13 Mon 1.52 1.53 1.52 1.52 19,788 30,176 ### ### 0.1
2006-Feb-10 Fri 0 0 0 0 0 0.0
2006-Feb-09 Thu 1.54 1.57 1.52 1.57 ### ### 0.1
2006-Feb-08 Wed ### ### 1.53 1.56 30,670 ### ### ### ###
2006-Feb-07 Tue 1.55 ### 1.55 ### ### ### 0.0
2006-Feb-06 Mon 1.55 1.55 1.55 1.55 63.5 63.5 ###
2006-Feb-03 Fri 1.59 1.59 1.57 1.57 ### ### 0.1
2006-Feb-02 Thu 1.58 1.58 1.58 1.58 3,058 ### ### ### 0.1
2006-Feb-01 Wed 1.59 1.59 1.57 1.58 32.3 32.3 0.1
2006-Jan-31 Tue ### ### 1.59 ### 73.6 73.6 0.0
2006-Jan-30 Mon ### ### 1.59 ### 40,250 ### ### ### 0.0
2006-Jan-27 Fri ### ### ### ### ### ### 0.0
2006-Jan-25 Wed ### ### 1.59 1.59 51,028 ### ### ### ###
2006-Jan-24 Tue 1.58 ### 1.58 1.59 ### ### ###
2006-Jan-23 Mon ### ### 1.55 1.55 8.3 8.3 ###
2006-Jan-20 Fri ### ### ### ### ### ### 0.0
2006-Jan-19 Thu 1.58 ### 1.57 ### 22,924 ### ### ### 0.0
2006-Jan-18 Wed 1.57 ### 1.57 1.57 50,644 39,755 80.3 80.3 0.1
2006-Jan-17 Tue 1.54 1.58 1.54 1.545 57,949 ### 68.3 68.3 ###
2006-Jan-16 Mon 1.51 1.54 1.51 1.51 69.9 69.9 0.1
2006-Jan-13 Fri 1.49 1.49 1.47 1.47 15.9 15.9 ###
2006-Jan-12 Thu 1.49 1.54 1.49 1.49 72.4 72.4 ###
2006-Jan-11 Wed 1.49 1.5 1.49 1.5 22,558 33,724 ### ### 0.1
2006-Jan-10 Tue 1.46 ### 1.46 ### 46,449 ### 75.5 75.5 0.0
2006-Jan-09 Mon 1.46 1.46 1.45 1.45 ### ### ###
2006-Jan-06 Fri 1.45 1.46 1.45 1.46 76.4 76.4 0.1
2006-Jan-05 Thu 1.45 1.47 1.45 1.47 82.7 82.7 ###
2006-Jan-04 Wed 1.44 1.45 1.44 1.45 28,540 41,240 ### ### ###
2006-Jan-03 Tue 1.46 1.46 1.4 1.41 ### ### ###
2005-Dec-30 Fri 0 0 0 0 0 0.0
2005-Dec-29 Thu 1.45 1.48 1.45 1.48 ### ### 0.1
2005-Dec-28 Wed 1.4 1.41 1.4 1.4 ### ### ###
2005-Dec-27 Tue 1.45 1.45 1.4 1.4 21,425 ### 6.8 6.8 ###
2005-Dec-23 Fri 1.45 1.45 1.4 1.4 21,425 ### 6.8 6.8 ###
2005-Dec-22 Thu 1.47 1.47 1.43 1.46 34,121 49,475 24.7 24.7 0.1
2005-Dec-21 Wed 1.45 1.47 ### 1.47 100,822 ### 80.5 80.5 ###
2005-Dec-20 Tue 1.5 1.5 1.49 1.5 21,850 ### ### ### 0.1
2005-Dec-19 Mon 1.5 ### 1.5 1.5 ### ### 0.1
2005-Dec-16 Fri 1.5 1.5 1.5 1.5 67.8 67.8 0.1
2005-Dec-15 Thu 1.5 1.5 1.49 1.49 35,583 ### 31.6 31.6 ###
2005-Dec-14 Wed 1.48 1.5 1.48 1.49 ### ### ###
2005-Dec-13 Tue 1.5 1.5 1.48 1.48 43,050 64,144 ### ### 0.1
2005-Dec-12 Mon 1.5 1.51 1.5 1.5 17,526 26,376 70.6 70.6 0.1
2005-Dec-09 Fri 1.5 1.5 1.5 1.5 ### ### 0.1
2005-Dec-08 Thu 1.55 1.55 1.52 1.53 23.7 23.7 ###
2005-Dec-07 Wed ### 1.56 ### 1.55 77.1 77.1 ###
2005-Dec-06 Tue 1.51 1.51 1.5 1.5 86,027 129,470 30.3 30.3 0.1
2005-Dec-05 Mon 1.51 1.51 1.5 1.5 ### ### 0.1
2005-Dec-02 Fri 1.5 1.54 1.5 1.52 ### ### 0.1
2005-Dec-01 Thu 1.5 1.51 ### 1.5 76.4 76.4 0.1
2005-Nov-30 Wed 1.475 1.52 1.475 1.49 ### ### ###
2005-Nov-29 Tue 1.475 1.48 1.475 1.475 ### ### 0.1
2005-Nov-28 Mon 1.475 1.48 ### 1.47 ### ### ###
2005-Nov-25 Fri 1.46 1.475 1.46 ### 19,687 ### 70.8 70.8 0.0
2005-Nov-24 Thu 1.45 1.45 1.42 ### 22.6 22.6 0.0
2005-Nov-23 Wed 1.48 1.49 1.45 1.46 72,627 ### ### ### 0.1
2005-Nov-22 Tue 1.5 1.5 1.48 1.5 137,720 ### 74.6 74.6 0.1
2005-Nov-21 Mon ### ### ### ### 27.7 27.7 0.0
2005-Nov-18 Fri 1.52 1.52 1.51 1.51 23.9 23.9 0.1
2005-Nov-17 Thu 1.51 1.52 1.51 1.52 ### ### 0.1
2005-Nov-16 Wed 1.525 1.53 ### ### 28.3 28.3 0.0
2005-Nov-15 Tue 1.54 1.54 1.525 1.525 21,275 ### ### ### 0.1
2005-Nov-14 Mon 1.53 1.54 1.51 ### 55,150 ### 70.6 70.6 0.0
2005-Nov-11 Fri 1.52 1.525 1.5 1.52 119,641 180,957 ### ### 0.1
2005-Nov-10 Thu 1.5 1.52 1.48 1.5 154,452 231,678 ### ### 0.1
2005-Nov-09 Wed 1.47 1.49 ### 1.49 165,227 ### ### ### ###
2005-Nov-08 Tue 1.44 1.455 1.44 1.455 77.7 77.7 ###
2005-Nov-07 Mon 1.45 1.455 ### 1.45 73.5 73.5 ###
2005-Nov-04 Fri 1.45 1.455 ### 1.455 72.5 72.5 ###
2005-Nov-03 Thu 1.44 1.45 1.43 1.43 3,450 ### ### ### 0.1
2005-Nov-02 Wed 1.45 1.45 1.43 ### 35,055 50,479 26.0 26.0 0.0
2005-Nov-01 Tue 1.45 1.45 1.45 1.45 ### ### ###
2005-Oct-31 Mon 1.42 1.45 ### 1.45 83.7 83.7 ###
2005-Oct-28 Fri 1.44 1.44 1.43 1.43 ### ### 0.1
2005-Oct-27 Thu 1.45 1.46 1.44 1.45 ### ### ###
2005-Oct-26 Wed 1.45 1.45 1.44 1.44 24.0 24.0 0.1
2005-Oct-25 Tue 1.45 1.45 1.44 1.45 69.2 69.2 ###
2005-Oct-24 Mon 1.445 1.445 1.44 1.44 30,820 44,457 ### ### 0.1
2005-Oct-21 Fri 1.44 1.45 1.43 1.45 11,740 ### ### ### ###
2005-Oct-20 Thu 1.45 1.45 1.44 1.44 40.0 40.0 0.1
2005-Oct-19 Wed 1.45 1.47 1.45 1.45 ### ### ###
2005-Oct-18 Tue 1.45 1.45 1.45 1.45 ### ### ###
2005-Oct-17 Mon 1.44 1.45 1.43 1.45 75.0 75.0 ###
2005-Oct-14 Fri 1.42 1.47 1.42 1.425 75.8 75.8 ###
2005-Oct-13 Thu 1.45 1.45 1.42 1.42 220,324 ### 18.5 18.5 ###
2005-Oct-12 Wed 1.45 1.46 1.45 1.45 125,476 ### 65.0 65.0 ###
2005-Oct-11 Tue ### 1.44 ### 1.41 89.5 89.5 ###
2005-Oct-10 Mon 1.41 1.41 1.355 1.355 76,546 105,824 7.1 7.1 ###
2005-Oct-07 Fri 1.42 1.42 1.41 1.41 66,380 93,927 ### ### ###
2005-Oct-06 Thu 1.42 1.43 1.41 1.42 ### ### ###
2005-Oct-05 Wed 1.49 1.49 1.4 1.41 61,288 ### 7.7 7.7 ###
2005-Oct-04 Tue 1.51 1.52 1.5 1.5 31.6 31.6 0.1
2005-Oct-03 Mon 1.52 1.52 1.49 1.5 19.3 19.3 0.1
2005-Sep-30 Fri 1.54 1.54 1.52 1.525 26.3 26.3 0.1
2005-Sep-29 Thu ### 1.54 1.525 1.53 43,278 66,323 ### ### ###
2005-Sep-28 Wed 1.54 1.55 1.52 1.53 29,980 ### 32.6 32.6 ###
2005-Sep-27 Tue 1.58 1.58 1.51 1.51 ### ### 0.1
2005-Sep-26 Mon ### ### 1.58 ### 65.4 65.4 0.0
2005-Sep-23 Fri ### ### ### ### 11.6 11.6 0.0
2005-Sep-22 Thu ### 1.685 ### ### 94,181 79,347 ### ### 0.0
2005-Sep-21 Wed 1.71 1.71 ### 1.7 73,373 ### 27.9 27.9 ###
2005-Sep-20 Tue 1.7 1.72 1.7 1.7 65.6 65.6 ###
2005-Sep-19 Mon 1.72 1.74 1.7 1.7 ### ### ###
2005-Sep-16 Fri 1.72 1.74 1.7 1.7 45,920 78,982 ### ### ###
2005-Sep-15 Thu 1.79 1.8 1.7 1.71 ### ### 0.1
2005-Sep-14 Wed ### 1.73 ### 1.73 96.9 96.9 ###
2005-Sep-13 Tue 1.58 ### 1.58 ### 79,285 ### ### ### 0.0
2005-Sep-12 Mon 1.53 1.59 1.53 1.58 ### ### 0.1
2005-Sep-09 Fri 1.52 1.56 1.52 1.53 89,922 138,479 76.4 76.4 ###
2005-Sep-08 Thu 1.475 1.53 1.475 1.52 90.8 90.8 0.1
2005-Sep-07 Wed 1.5 1.5 1.45 1.45 57,748 85,178 ### ### ###
2005-Sep-06 Tue 1.54 1.55 1.5 1.52 56,425 86,048 21.4 21.4 0.1
2005-Sep-05 Mon ### ### 1.53 ### ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 16.2 16.2 0.0
2005-Sep-01 Thu ### ### ### ### 78,243 0 80.7 80.7 0.0
2005-Aug-31 Wed ### ### ### ### ### ### 0.0
2005-Aug-30 Tue ### ### ### ### 126,970 0 ### ### 0.0
2005-Aug-29 Mon ### ### ### ### 81.4 81.4 0.0
2005-Aug-26 Fri ### ### ### ### 16,380 0 ### ### 0.0
2005-Aug-25 Thu ### ### ### ### ### ### 0.0
2005-Aug-24 Wed ### ### ### ### 16.2 16.2 0.0
2005-Aug-23 Tue ### ### ### ### 72.4 72.4 0.0
2005-Aug-22 Mon ### 2 ### ### 19.0 19.0 0.0
2005-Aug-19 Fri ### 2 ### ### ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 76.2 76.2 0.0
2005-Aug-17 Wed ### ### ### ### ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 22,358 0 ### ### 0.0
2005-Aug-15 Mon ### ### ### ### 77.0 77.0 0.0
2005-Aug-12 Fri 1.89 ### 1.89 ### 73.2 73.2 0.0
2005-Aug-11 Thu ### ### 1.89 1.89 34,528 32,628 ### ### ###
2005-Aug-10 Wed ### ### 1.88 ### ### ### 0.0
2005-Aug-09 Tue ### ### 1.88 1.885 29,640 ### 17.9 17.9 0.1
2005-Aug-08 Mon ### ### ### ### 14.3 14.3 0.0
2005-Aug-05 Fri ### ### ### ### 25,575 0 24.6 24.6 0.0
2005-Aug-04 Thu 2 ### ### ### ### ### 0.0
2005-Aug-03 Wed 2 ### 1.985 ### ### ### 0.0
2005-Aug-02 Tue ### 2 ### 2 ### ### 0.1
2005-Aug-01 Mon ### 2 ### 2 ### ### 0.1
2005-Jul-29 Fri ### ### ### ### 26.8 26.8 0.0
2005-Jul-28 Thu ### ### ### 2 106,428 0 ### ### 0.1
2005-Jul-27 Wed 2 ### 2 ### 81,987 81,987 84.4 84.4 0.0
2005-Jul-26 Tue 1.86 ### 1.86 ### 185,122 ### ### ### 0.0
2005-Jul-25 Mon 1.85 1.89 1.85 1.85 76,679 143,389 ### ### 0.1
2005-Jul-22 Fri 1.88 1.88 1.84 1.84 71,140 132,320 ### ### ###
2005-Jul-21 Thu ### ### 1.88 1.88 ### ### 0.1
2005-Jul-20 Wed 1.88 ### 1.88 ### ### ### 0.0
2005-Jul-19 Tue ### ### 1.89 1.89 113,144 106,921 12.6 12.6 ###
2005-Jul-18 Mon ### ### ### ### ### ### 0.0
2005-Jul-15 Fri ### ### ### ### 88.9 88.9 0.0
2005-Jul-14 Thu 1.88 ### 1.88 ### 107,424 100,978 ### ### 0.0
2005-Jul-13 Wed 1.855 1.855 1.85 1.85 ### ### 0.1
2005-Jul-12 Tue 1.875 ### 1.85 1.85 ### ### 0.1
2005-Jul-11 Mon 1.86 1.89 1.86 ### 27,620 51,787 ### ### 0.0
2005-Jul-08 Fri 1.89 ### 1.86 1.86 36,250 ### ### ### 0.1
2005-Jul-07 Thu ### ### ### ### 78.3 78.3 0.0
2005-Jul-06 Wed ### ### 1.89 ### 803,820 ### 71.5 71.5 0.0
2005-Jul-05 Tue ### 1.925 ### ### ### ### 0.0
2005-Jul-04 Mon ### ### ### ### 251,020 0 ### ### 0.0
2005-Jul-01 Fri 1.86 ### 1.86 ### ### ### 0.0
2005-Jun-30 Thu ### ### 1.87 ### 548,550 ### ### ### 0.0
2005-Jun-29 Wed ### ### ### ### ### ### 0.0
2005-Jun-28 Tue 1.8 ### 1.8 ### ### ### 0.0
2005-Jun-27 Mon 1.675 1.71 1.675 1.685 ### ### ###
2005-Jun-24 Fri ### 1.7 ### ### 71,225 60,541 ### ### 0.0
2005-Jun-23 Thu ### 1.7 1.655 1.7 61,674 103,458 74.0 74.0 ###
2005-Jun-22 Wed ### 1.685 ### ### 69,555 ### 33.3 33.3 0.0
2005-Jun-21 Tue ### 1.71 ### 1.71 48,550 ### ### ### 0.1
2005-Jun-20 Mon ### ### ### ### 29.2 29.2 0.0
2005-Jun-17 Fri 1.675 ### ### ### 62.5 62.5 0.0
2005-Jun-16 Thu ### ### ### ### 137,221 0 ### ### 0.0
2005-Jun-15 Wed ### ### ### ### ### ### 0.0
2005-Jun-14 Tue ### ### ### ### 31.3 31.3 0.0
2005-Jun-10 Fri 1.625 ### ### 1.685 ### ### ###
2005-Jun-09 Thu 1.58 ### 1.57 1.59 168,840 ### 77.4 77.4 ###
2005-Jun-08 Wed 1.57 1.57 1.56 1.57 26,870 42,051 67.2 67.2 0.1
2005-Jun-07 Tue ### ### 1.55 1.57 ### ### 0.1
2005-Jun-06 Mon ### ### 1.625 1.625 14.6 14.6 ###
2005-Jun-03 Fri ### 1.7 ### ### ### ### 0.0
2005-Jun-02 Thu ### ### ### ### 72.8 72.8 0.0
2005-Jun-01 Wed ### ### ### ### 67.8 67.8 0.0
2005-May-31 Tue ### ### ### ### 23.8 23.8 0.0
2005-May-30 Mon 1.7 1.7 ### ### ### ### 0.0
2005-May-27 Fri ### 1.7 ### 1.7 ### ### ###
2005-May-26 Thu ### ### ### ### ### ### 0.0
2005-May-25 Wed 1.7 1.7 1.7 1.7 70.5 70.5 ###
2005-May-24 Tue 1.7 1.7 ### 1.7 65.5 65.5 ###
2005-May-23 Mon 1.7 1.7 ### 1.7 67.3 67.3 ###
2005-May-20 Fri 1.71 1.71 ### 1.7 58,181 49,744 25.7 25.7 ###
2005-May-19 Thu 1.75 1.75 1.7 1.7 12.2 12.2 ###
2005-May-18 Wed 1.7 1.74 ### 1.74 85.6 85.6 0.1
2005-May-17 Tue 1.71 1.71 1.7 1.7 ### ### ###
2005-May-16 Mon 1.74 1.75 1.71 1.72 ### ### 0.1
2005-May-13 Fri ### ### ### ### 68.6 68.6 0.0
2005-May-12 Thu 1.75 1.75 1.74 1.75 ### ### 0.1
2005-May-11 Wed 1.76 1.76 1.745 1.75 ### ### 0.1
2005-May-10 Tue 1.75 1.75 1.75 1.75 72.8 72.8 0.1
2005-May-09 Mon 1.77 1.77 1.75 1.75 ### ### 0.1
2005-May-06 Fri 1.79 1.79 1.76 1.77 19.6 19.6 ###
2005-May-05 Thu 1.79 1.81 1.78 1.78 34.0 34.0 0.1
2005-May-04 Wed 1.81 1.81 1.79 1.79 37.6 37.6 0.1
2005-May-03 Tue 1.8 1.81 1.8 1.8 ### ### 0.1
2005-May-02 Mon 1.79 1.8 1.74 1.8 80.8 80.8 0.1
2005-Apr-29 Fri 1.75 1.79 1.75 1.78 ### ### 0.1
2005-Apr-28 Thu 1.745 1.79 1.745 1.79 ### ### 0.1
2005-Apr-27 Wed 1.77 1.78 1.77 1.78 ### ### 0.1
2005-Apr-26 Tue 1.78 1.8 1.78 1.78 30,787 ### ### ### 0.1
2005-Apr-22 Fri 1.74 1.78 1.74 1.78 21,728 38,241 86.3 86.3 0.1
2005-Apr-21 Thu 1.74 1.74 1.72 1.74 ### ### 0.1
2005-Apr-20 Wed 1.77 1.79 1.74 1.74 23,480 41,442 19.5 19.5 0.1
2005-Apr-19 Tue 1.75 1.78 1.74 1.74 20.8 20.8 0.1
2005-Apr-18 Mon 1.78 1.78 1.74 1.75 ### ### 0.1
2005-Apr-15 Fri 1.82 1.82 1.785 1.79 ### ### 0.1
2005-Apr-14 Thu 1.85 1.85 1.82 1.82 38,680 70,977 29.6 29.6 ###
2005-Apr-13 Wed 1.85 1.85 1.83 1.85 12,622 23,224 ### ### 0.1
2005-Apr-12 Tue 1.82 1.82 1.82 1.82 72.3 72.3 ###
2005-Apr-11 Mon 1.8 1.8 1.8 1.8 77.6 77.6 0.1
2005-Apr-08 Fri 1.825 1.83 1.82 1.82 ### ### ###
2005-Apr-07 Thu 1.8 1.825 1.8 1.82 80.9 80.9 ###
2005-Apr-06 Wed 1.76 1.8 1.76 1.8 ### ### 0.1
2005-Apr-05 Tue 1.8 1.8 1.75 1.75 6,885 12,220 13.8 13.8 0.1
2005-Apr-04 Mon 1.8 1.8 1.8 1.8 0 0.1
2005-Apr-01 Fri 1.75 1.8 1.73 1.8 87.1 87.1 0.1
2005-Mar-31 Thu 1.81 1.86 1.78 1.78 59,241 ### 16.4 16.4 0.1
2005-Mar-30 Wed ### ### 1.78 1.81 ### ### ###
2005-Mar-29 Tue ### ### 1.88 1.88 ### ### 0.1
2005-Mar-24 Thu ### ### ### ### ### ### 0.0
2005-Mar-23 Wed ### ### ### ### 23.2 23.2 0.0
2005-Mar-22 Tue 2 2 1.87 ### 10.8 10.8 0.0
2005-Mar-21 Mon 2 ### ### ### 68,786 0 ### ### 0.0
2005-Mar-18 Fri ### ### ### ### ### ### 0.0
2005-Mar-17 Thu ### ### ### ### ### ### 0.0
2005-Mar-16 Wed ### ### ### ### ### ### 0.0
2005-Mar-15 Tue ### ### ### ### ### ### 0.0
2005-Mar-14 Mon 1.88 ### 1.83 ### 92.0 92.0 0.0
2005-Mar-11 Fri 1.87 1.87 1.82 1.83 14.0 14.0 ###
2005-Mar-10 Thu 1.89 1.89 1.85 1.88 55,627 104,022 32.1 32.1 0.1
2005-Mar-09 Wed 1.88 ### 1.87 1.89 86,680 81,045 ### ### ###
2005-Mar-08 Tue 1.86 1.88 1.85 1.85 136,523 ### 29.0 29.0 0.1
2005-Mar-07 Mon 1.82 1.86 1.8 1.85 ### ### 0.1
2005-Mar-04 Fri 1.8 1.82 1.8 1.81 30,826 ### ### ### ###
2005-Mar-03 Thu 1.77 1.8 1.75 1.79 77.0 77.0 0.1
2005-Mar-02 Wed 1.71 1.78 1.71 1.78 90,251 157,487 93.8 93.8 0.1
2005-Mar-01 Tue ### 1.71 ### ### 39,850 34,071 ### ### 0.0
2005-Feb-28 Mon 1.7 1.7 ### ### ### ### 0.0
2005-Feb-25 Fri ### 1.74 ### 1.74 ### ### 0.1
2005-Feb-24 Thu ### ### ### ### 38.3 38.3 0.0
2005-Feb-23 Wed ### ### 1.53 ### 571,752 ### ### ### 0.0
2005-Feb-22 Tue 1.71 1.71 ### ### 43,588 ### ### ### 0.0
2005-Feb-21 Mon 1.74 1.74 1.73 1.73 ### ### ###
2005-Feb-18 Fri 1.8 1.82 1.74 1.74 ### ### 0.1
2005-Feb-17 Thu ### 1.76 ### 1.76 ### ### 0.1
2005-Feb-16 Wed 1.7 1.7 ### ### 55,152 46,879 25.3 25.3 0.0
2005-Feb-15 Tue ### 1.7 ### 1.7 40,250 ### ### ### ###
2005-Feb-14 Mon 1.7 1.7 ### ### 13,386 11,378 ### ### 0.0
2005-Feb-11 Fri 1.7 1.7 ### ### 59,520 ### ### ### 0.0
2005-Feb-10 Thu 1.7 1.71 ### 1.7 54,880 46,922 74.2 74.2 ###
2005-Feb-09 Wed 1.71 1.71 ### ### 67,020 ### ### ### 0.0
2005-Feb-08 Tue ### 1.74 ### ### ### ### 0.0
2005-Feb-07 Mon ### 1.7 ### ### ### ### 0.0
2005-Feb-04 Fri 1.7 1.7 ### ### ### ### 0.0
2005-Feb-03 Thu 1.71 1.71 ### 1.7 174,775 ### 30.6 30.6 ###
2005-Feb-02 Wed 1.73 1.77 ### ### 54,770 48,471 15.5 15.5 0.0
2005-Feb-01 Tue 1.8 1.8 ### 1.71 6.1 6.1 0.1
2005-Jan-31 Mon 1.85 1.85 1.8 1.8 26,443 48,258 12.5 12.5 0.1
2005-Jan-28 Fri 1.85 1.85 1.83 1.85 70.0 70.0 0.1
2005-Jan-27 Thu 1.88 1.88 1.83 1.85 19.2 19.2 0.1
2005-Jan-25 Tue 1.76 1.8 1.76 1.8 89.2 89.2 0.1
2005-Jan-24 Mon 1.8 1.8 1.76 1.77 19.0 19.0 ###
2005-Jan-21 Fri 1.87 1.87 1.82 1.82 38,570 ### 10.3 10.3 ###
2005-Jan-20 Thu ### ### 1.87 1.87 17.7 17.7 ###
2005-Jan-19 Wed ### ### ### ### 15.0 15.0 0.0
2005-Jan-18 Tue ### 2 ### ### 142,844 142,844 ### ### 0.0
2005-Jan-17 Mon ### ### ### ### ### ### 0.0
2005-Jan-14 Fri ### ### ### ### 76.2 76.2 0.0
2005-Jan-13 Thu ### ### ### ### 69.1 69.1 0.0
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue 1.87 ### 1.87 ### 46,286 43,277 83.7 83.7 0.0
2005-Jan-10 Mon ### ### 1.86 1.86 ### ### 0.1
2005-Jan-07 Fri ### ### 1.87 1.87 ### ### ###
2005-Jan-06 Thu 1.84 ### 1.84 1.87 131,043 120,559 83.2 83.2 ###
2005-Jan-05 Wed 1.84 1.84 1.82 1.84 ### ### ###
2005-Jan-04 Tue 1.81 1.84 1.81 1.83 ### ### ###
2004-Dec-31 Fri 1.81 1.81 1.81 1.81 0 ###
2004-Dec-30 Thu 1.82 1.83 1.8 1.81 9,655 17,523 ### ### ###
2004-Dec-29 Wed 1.81 1.81 1.8 1.8 55,642 ### 21.2 21.2 0.1
2004-Dec-24 Fri 1.79 1.83 1.79 1.83 21,945 39,720 ### ### ###
2004-Dec-23 Thu 1.78 1.84 1.78 1.8 126,120 228,277 79.6 79.6 0.1
2004-Dec-22 Wed 1.76 1.8 1.76 1.78 22,150 39,427 78.4 78.4 0.1
2004-Dec-21 Tue 1.77 1.77 1.75 1.75 ### ### 0.1
2004-Dec-20 Mon 1.8 1.8 1.77 1.77 34,985 62,448 20.2 20.2 ###
2004-Dec-17 Fri 1.79 1.81 1.78 1.78 26.7 26.7 0.1
2004-Dec-16 Thu 1.8 1.8 1.77 1.79 45,772 ### ### ### 0.1
2004-Dec-15 Wed 1.79 1.8 1.78 1.79 70.2 70.2 0.1
2004-Dec-14 Tue 1.85 1.85 1.79 1.79 136,421 248,286 11.5 11.5 0.1
2004-Dec-13 Mon 1.84 1.85 1.84 1.85 38,572 ### ### ### 0.1
2004-Dec-10 Fri 1.85 1.85 1.8 1.83 ### ### ###
2004-Dec-09 Thu 1.84 1.85 1.8 1.8 20.3 20.3 0.1
2004-Dec-08 Wed 1.83 1.85 1.83 1.83 ### ### ###
2004-Dec-07 Tue 1.79 1.8 1.79 1.79 ### ### 0.1
2004-Dec-06 Mon 1.79 1.79 1.76 1.76 17,755 ### ### ### 0.1
2004-Dec-03 Fri 1.8 1.8 1.72 1.79 118,749 ### 37.0 37.0 0.1
2004-Dec-02 Thu 1.85 1.85 1.79 1.8 12.5 12.5 0.1
2004-Dec-01 Wed 1.82 1.85 1.82 1.85 43,049 ### ### ### 0.1
2004-Nov-30 Tue 1.82 1.82 1.81 1.82 37,750 ### 68.7 68.7 ###
2004-Nov-29 Mon 1.83 1.85 1.81 1.85 41,889 76,656 ### ### 0.1
2004-Nov-26 Fri 1.84 1.84 1.8 1.84 41,840 76,148 ### ### ###
2004-Nov-25 Thu 1.82 1.86 1.82 1.83 68.3 68.3 ###
2004-Nov-24 Wed 1.87 1.87 1.82 1.84 18.9 18.9 ###
2004-Nov-23 Tue 1.84 1.88 1.81 1.88 ### ### 0.1
2004-Nov-22 Mon 1.82 1.82 1.8 1.82 107,287 194,189 77.6 77.6 ###
2004-Nov-19 Fri 1.84 1.85 1.82 1.82 23.7 23.7 ###
2004-Nov-18 Thu 1.88 1.88 1.84 1.85 127,985 238,052 18.5 18.5 0.1
2004-Nov-17 Wed 1.88 1.88 1.84 1.87 ### ### ###
2004-Nov-16 Tue ### ### 1.87 1.87 31,950 29,873 ### ### ###
2004-Nov-15 Mon ### ### 1.88 1.89 70,251 ### ### ### ###
2004-Nov-12 Fri ### ### ### ### 46,550 0 12.6 12.6 0.0
2004-Nov-11 Thu ### ### 1.88 ### 48,670 45,749 ### ### 0.0
2004-Nov-10 Wed 1.89 ### 1.89 ### 81.1 81.1 0.0
2004-Nov-09 Tue ### ### ### ### 16.5 16.5 0.0
2004-Nov-08 Mon ### ### ### ### 42,479 0 ### ### 0.0
2004-Nov-05 Fri ### ### ### ### 29.6 29.6 0.0
2004-Nov-04 Thu ### ### ### ### ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 95,142 0 ### ### 0.0
2004-Nov-02 Tue ### ### 1.88 ### ### ### 0.0
2004-Nov-01 Mon ### ### 1.84 1.88 9.9 9.9 0.1
2004-Oct-29 Fri ### ### ### ### 38,127 0 ### ### 0.0
2004-Oct-28 Thu ### ### ### ### 82,781 0 13.0 13.0 0.0
2004-Oct-27 Wed ### ### ### ### 98,377 0 ### ### 0.0
2004-Oct-26 Tue ### ### ### ### ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 17.4 17.4 0.0
2004-Oct-22 Fri ### ### ### ### ### ### 0.0
2004-Oct-21 Thu ### ### ### ### ### ### 0.0
2004-Oct-20 Wed ### ### ### ### 180,187 0 ### ### 0.0
2004-Oct-19 Tue ### ### ### ### ### ### 0.0
2004-Oct-18 Mon ### ### ### ### ### ### 0.0
2004-Oct-15 Fri ### ### ### ### ### ### 0.0
2004-Oct-14 Thu ### ### ### ### 59,247 0 ### ### 0.0
2004-Oct-13 Wed ### ### ### ### ### ### 0.0
2004-Oct-12 Tue ### ### ### ### 34,583 0 ### ### 0.0
2004-Oct-11 Mon ### ### ### ### ### ### 0.0
2004-Oct-08 Fri ### ### ### ### 4.9 4.9 0.0
2004-Oct-07 Thu ### ### ### ### 11.4 11.4 0.0
2004-Oct-06 Wed ### ### ### ### ### ### 0.0
2004-Oct-05 Tue ### ### ### ### ### ### 0.0
2004-Oct-04 Mon ### ### ### ### 63,681 0 ### ### 0.0
2004-Oct-01 Fri ### ### ### ### 48,440 0 ### ### 0.0
2004-Sep-30 Thu ### ### ### ### ### ### 0.0
2004-Sep-29 Wed ### 2.2 ### ### 99,045 108,949 ### ### 0.0
2004-Sep-28 Tue ### ### ### ### ### ### 0.0
2004-Sep-27 Mon ### ### ### ### 27,750 0 91.3 91.3 0.0
2004-Sep-24 Fri 2 ### ### ### 37,577 0 ### ### 0.0
2004-Sep-23 Thu 2 ### ### ### 105,877 0 13.9 13.9 0.0
2004-Sep-22 Wed ### ### ### ### 13.1 13.1 0.0
2004-Sep-21 Tue ### ### ### ### 54,242 0 71.0 71.0 0.0
2004-Sep-20 Mon 2.2 2.2 ### ### 238,349 262,183 7.9 7.9 0.0
2004-Sep-17 Fri ### ### ### ### 154,028 0 ### ### 0.0
2004-Sep-16 Thu 2 ### 2 ### ### ### 0.0
2004-Sep-15 Wed ### 2 ### 2 77.3 77.3 0.1
2004-Sep-14 Tue 2 2 ### ### 17.9 17.9 0.0
2004-Sep-13 Mon ### ### ### 2 97,023 0 77.8 77.8 0.1
2004-Sep-10 Fri ### 2 ### ### 158,276 158,276 88.0 88.0 0.0
2004-Sep-09 Thu 1.79 ### 1.79 ### 84,886 75,972 ### ### 0.0
2004-Sep-08 Wed 1.78 1.83 1.78 1.78 130,987 ### ### ### 0.1
2004-Sep-07 Tue 1.8 1.82 1.77 1.77 72,250 129,688 20.5 20.5 ###
2004-Sep-06 Mon 1.8 1.8 1.78 1.78 61,779 110,584 ### ### 0.1
2004-Sep-03 Fri 1.8 1.81 1.79 1.8 ### ### 0.1
2004-Sep-02 Thu 1.82 1.82 1.77 1.77 117,076 210,151 13.2 13.2 ###
2004-Sep-01 Wed 1.78 1.8 1.77 1.8 76,840 137,159 80.3 80.3 0.1
2004-Aug-31 Tue 1.8 1.8 1.74 1.74 104,377 184,747 ### ### 0.1
2004-Aug-30 Mon 1.8 1.8 1.79 1.8 43,126 ### ### ### 0.1
2004-Aug-27 Fri 1.8 1.8 1.78 1.8 73,685 ### ### ### 0.1
2004-Aug-26 Thu 1.76 1.78 1.76 1.78 47,681 ### 81.7 81.7 0.1
2004-Aug-25 Wed 1.73 1.79 1.72 1.76 ### ### 0.1
2004-Aug-24 Tue 1.76 1.76 ### 1.72 12.3 12.3 0.1
2004-Aug-23 Mon 1.7 1.78 1.7 1.76 91.8 91.8 0.1
2004-Aug-20 Fri 1.78 1.78 ### ### 2.6 2.6 0.0
2004-Aug-19 Thu 1.71 1.85 1.71 1.8 95.1 95.1 0.1
2004-Aug-18 Wed ### 1.7 ### 1.7 47,181 ### ### ### ###
2004-Aug-17 Tue ### 1.7 ### ### 47,274 40,182 ### ### 0.0
2004-Aug-16 Mon 1.7 1.7 ### 1.7 78.3 78.3 ###
2004-Aug-13 Fri 1.7 1.72 ### 1.7 65,650 56,459 73.2 73.2 ###
2004-Aug-12 Thu ### 1.71 ### ### 28.9 28.9 0.0
2004-Aug-11 Wed ### ### ### ### 49,326 0 ### ### 0.0
2004-Aug-10 Tue 1.7 1.72 ### ### ### ### 0.0
2004-Aug-09 Mon 1.51 1.55 1.5 1.55 ### ### ###
2004-Aug-06 Fri 1.5 1.54 1.45 1.54 ### ### ###
2004-Aug-05 Thu ### ### 1.55 1.55 50,276 ### ### ### ###
2004-Aug-04 Wed ### ### 1.59 ### 37,121 ### 28.3 28.3 0.0
2004-Aug-03 Tue ### ### ### ### 89,246 0 29.8 29.8 0.0
2004-Aug-02 Mon ### ### ### ### 115,750 0 ### ### 0.0
2004-Jul-30 Fri ### ### ### ### ### ### 0.0
2004-Jul-29 Thu ### ### ### ### 71.6 71.6 0.0
2004-Jul-28 Wed ### ### ### ### 26,821 0 ### ### 0.0
2004-Jul-27 Tue ### ### ### ### 67,279 0 ### ### 0.0
2004-Jul-26 Mon 1.53 ### 1.53 ### ### ### 0.0
2004-Jul-23 Fri 1.53 1.55 1.52 1.53 ### ### ###
2004-Jul-22 Thu 1.53 1.53 1.5 1.51 ### ### 0.1
2004-Jul-21 Wed 1.53 1.58 1.53 1.53 ### ### ###
2004-Jul-20 Tue 1.52 1.52 1.5 1.52 50,850 76,783 ### ### 0.1
2004-Jul-19 Mon 1.47 1.52 1.47 1.52 ### ### 0.1
2004-Jul-16 Fri 1.46 1.46 1.46 1.46 ### ### 0.1
2004-Jul-15 Thu 1.46 1.46 1.46 1.46 73.4 73.4 0.1
2004-Jul-14 Wed 1.47 1.49 1.45 1.49 ### ### ###
2004-Jul-13 Tue 1.47 1.47 1.43 1.47 115,959 168,140 73.6 73.6 ###
2004-Jul-12 Mon 1.48 1.48 1.45 1.47 28.9 28.9 ###
2004-Jul-09 Fri 1.41 1.46 1.41 1.45 63,721 ### 88.3 88.3 ###
2004-Jul-08 Thu 1.45 1.45 1.4 1.43 15.6 15.6 0.1
2004-Jul-07 Wed 1.46 1.47 1.44 1.44 15.3 15.3 0.1
2004-Jul-06 Tue 1.46 1.46 1.44 1.45 ### ### ###
2004-Jul-05 Mon 1.44 1.44 1.42 1.43 219,481 313,857 ### ### 0.1
2004-Jul-02 Fri 1.48 1.49 1.47 1.48 ### ### 0.1
2004-Jul-01 Thu 1.43 1.49 1.43 1.48 55,155 80,526 88.7 88.7 0.1
2004-Jun-30 Wed 1.45 1.45 1.42 1.43 ### ### 0.1
2004-Jun-29 Tue 1.46 1.49 1.45 1.45 87,727 128,958 ### ### ###
2004-Jun-28 Mon 1.42 1.45 1.4 1.45 88.2 88.2 ###
2004-Jun-25 Fri ### 1.42 ### 1.41 96.6 96.6 ###
2004-Jun-24 Thu 1.28 ### 1.28 1.29 71,350 ### 78.4 78.4 0.1
2004-Jun-23 Wed 1.28 1.29 1.28 1.28 31,580 40,580 71.5 71.5 ###
2004-Jun-22 Tue ### ### 1.28 1.28 ### ### ###
2004-Jun-21 Mon ### ### ### ### 77.6 77.6 0.0
2004-Jun-18 Fri ### ### ### ### 71.7 71.7 0.0
2004-Jun-17 Thu ### ### ### ### 41,150 0 ### ### 0.0
2004-Jun-16 Wed ### ### ### ### ### ### 0.0
2004-Jun-15 Tue 1.25 ### 1.25 ### 260,826 ### ### ### 0.0
2004-Jun-14 Mon 1.28 1.29 1.25 1.27 24.3 24.3 ###
2004-Jun-11 Fri 1.28 1.29 1.25 1.27 24.4 24.4 ###
2004-Jun-10 Thu ### ### 1.28 ### 178,542 ### ### ### 0.0
2004-Jun-09 Wed ### ### ### ### 15.7 15.7 0.0
2004-Jun-08 Tue ### ### ### ### 25,670 0 79.2 79.2 0.0
2004-Jun-07 Mon ### ### ### ### 28.0 28.0 0.0
2004-Jun-04 Fri ### ### ### ### 24.8 24.8 0.0
2004-Jun-03 Thu ### ### ### ### 74.2 74.2 0.0
2004-Jun-02 Wed ### ### ### ### 25,475 0 22.7 22.7 0.0
2004-Jun-01 Tue ### ### ### ### 8,041 0 ### ### 0.0
2004-May-31 Mon ### ### ### ### ### ### 0.0
2004-May-28 Fri ### ### ### ### 53,850 0 ### ### 0.0
2004-May-27 Thu ### ### ### ### 20,529 0 14.1 14.1 0.0
2004-May-26 Wed ### ### ### ### 31,242 0 81.5 81.5 0.0
2004-May-25 Tue ### ### ### ### ### ### 0.0
2004-May-24 Mon ### ### ### ### ### ### 0.0
2004-May-21 Fri ### 1.4 ### ### ### ### 0.0
2004-May-20 Thu 1.42 1.42 ### ### 57,258 40,653 ### ### 0.0
2004-May-19 Wed 1.4 1.42 ### 1.42 ### ### ###
2004-May-18 Tue 1.48 1.48 1.48 1.48 14,385 21,289 73.5 73.5 0.1
2004-May-17 Mon 1.48 1.51 1.46 1.5 61,686 ### ### ### 0.1
2004-May-14 Fri 1.49 1.49 1.47 1.47 21.2 21.2 ###
2004-May-13 Thu 1.5 1.51 1.49 1.5 75.5 75.5 0.1
2004-May-12 Wed 1.52 1.54 1.48 1.48 ### ### 0.1
2004-May-11 Tue 1.41 1.48 1.4 1.48 ### ### 0.1
2004-May-10 Mon ### ### ### 1.41 ### ### ###
2004-May-07 Fri ### ### ### ### 74.4 74.4 0.0
2004-May-06 Thu 1.4 1.4 ### 1.4 62,856 ### ### ### ###
2004-May-05 Wed ### ### ### ### 24.3 24.3 0.0
2004-May-04 Tue 1.4 1.44 ### ### 32,050 23,076 ### ### 0.0
2004-May-03 Mon ### 1.42 ### ### 12,558 ### ### ### 0.0
2004-Apr-30 Fri ### 1.42 ### 1.42 93.3 93.3 ###
2004-Apr-28 Wed 1.42 1.42 1.41 1.41 29,445 ### 30.3 30.3 ###
2004-Apr-27 Tue ### 1.41 ### 1.41 32,848 23,157 92.1 92.1 ###
2004-Apr-26 Mon ### ### ### ### ### ### 0.0
2004-Apr-23 Fri ### ### ### ### ### ### 0.0
2004-Apr-22 Thu ### 1.4 ### ### ### ### 0.0
2004-Apr-21 Wed 1.4 1.4 ### ### ### ### 0.0
2004-Apr-20 Tue 1.41 1.41 1.4 1.4 16,243 22,821 ### ### ###
2004-Apr-19 Mon 1.45 1.45 1.41 1.41 19,376 ### ### ### ###
2004-Apr-16 Fri 1.47 1.47 1.45 1.45 21.1 21.1 ###
2004-Apr-15 Thu 1.48 1.48 1.47 1.47 ### ### ###
2004-Apr-14 Wed 1.49 1.49 1.47 1.47 8,289 ### ### ### ###
2004-Apr-13 Tue 1.47 1.5 1.47 1.5 88.0 88.0 0.1
2004-Apr-08 Thu 1.44 1.46 1.44 1.46 83.4 83.4 0.1
2004-Apr-07 Wed 1.46 1.46 1.45 1.45 31.0 31.0 ###
2004-Apr-06 Tue 1.46 1.5 1.46 1.5 ### ### 0.1
2004-Apr-05 Mon 1.44 1.5 1.44 1.45 76.8 76.8 ###
2004-Apr-02 Fri 1.45 1.45 1.45 1.45 ### ### ###
2004-Apr-01 Thu 1.45 1.47 1.45 1.45 25,050 36,573 ### ### ###
2004-Mar-31 Wed 1.5 1.5 1.45 1.48 ### ### 0.1
2004-Mar-30 Tue 1.5 1.5 1.49 1.49 29,922 ### ### ### ###
2004-Mar-29 Mon 1.5 1.5 1.47 1.5 19,846 29,471 74.4 74.4 0.1
2004-Mar-26 Fri 1.46 1.5 1.46 1.5 ### ### 0.1
2004-Mar-25 Thu 1.4 1.5 1.4 1.49 ### ### ###
2004-Mar-24 Wed 1.4 1.4 ### ### 30.7 30.7 0.0
2004-Mar-23 Tue 1.42 1.42 1.41 1.42 71.7 71.7 ###
2004-Mar-22 Mon 1.43 1.43 ### ### 14.7 14.7 0.0
2004-Mar-19 Fri 1.44 1.44 1.41 1.43 ### ### 0.1
2004-Mar-18 Thu 1.5 1.5 1.4 1.46 12.7 12.7 0.1
2004-Mar-17 Wed 1.52 1.52 1.49 1.5 42,280 ### 20.9 20.9 0.1
2004-Mar-16 Tue 1.56 1.56 1.52 1.53 22.2 22.2 ###
2004-Mar-15 Mon ### ### 1.55 1.59 32.6 32.6 ###
2004-Mar-12 Fri 1.59 ### 1.58 ### 134,673 ### ### ### 0.0
2004-Mar-11 Thu 1.58 1.59 1.57 1.59 ### ### ###
2004-Mar-10 Wed 1.55 ### 1.55 ### 96,443 74,743 ### ### 0.0
2004-Mar-09 Tue 1.58 1.58 1.57 1.58 ### ### 0.1
2004-Mar-08 Mon 1.55 1.58 1.55 1.58 31,178 ### ### ### 0.1
2004-Mar-05 Fri 1.8 1.82 1.8 1.81 30,826 ### 71.8 71.8 ###
2004-Mar-04 Thu 1.55 1.57 1.53 1.53 45,225 ### 21.0 21.0 ###
2004-Mar-03 Wed 1.57 1.57 1.55 1.55 13,978 ### ### ### ###
2004-Mar-02 Tue 1.59 1.59 1.53 1.55 18.0 18.0 ###
2004-Mar-01 Mon ### ### ### ### 69.7 69.7 0.0
2004-Feb-27 Fri 1.56 ### 1.56 1.58 49,720 38,781 ### ### 0.1
2004-Feb-26 Thu 1.51 1.52 1.49 1.52 78.0 78.0 0.1
2004-Feb-25 Wed 1.56 1.56 1.5 1.5 ### ### 0.1
2004-Feb-24 Tue ### ### 1.56 1.56 16.6 16.6 ###
2004-Feb-23 Mon ### ### 1.59 1.59 31,058 ### 32.6 32.6 ###
2004-Feb-20 Fri ### ### ### ### ### ### 0.0
2004-Feb-19 Thu ### ### ### ### ### ### 0.0
2004-Feb-18 Wed 1.7 1.7 ### ### 8.1 8.1 0.0
2004-Feb-17 Tue 1.72 1.72 ### 1.72 164,451 141,427 ### ### 0.1
2004-Feb-16 Mon 1.72 1.75 1.7 1.75 47,925 82,670 ### ### 0.1
2004-Feb-13 Fri ### 1.72 ### 1.7 ### ### ###
2004-Feb-12 Thu ### ### ### ### ### ### 0.0
2004-Feb-11 Wed ### ### ### ### 143,086 0 83.2 83.2 0.0
2004-Feb-10 Tue 1.58 ### 1.56 ### ### ### 0.0
2004-Feb-09 Mon 1.52 1.55 1.51 1.55 79,450 121,558 85.3 85.3 ###
2004-Feb-06 Fri 1.5 1.52 1.5 1.5 66.1 66.1 0.1
2004-Feb-05 Thu 1.44 1.5 1.44 1.5 ### ### 0.1
2004-Feb-04 Wed 1.44 1.44 1.41 1.41 ### ### ###
2004-Feb-03 Tue 1.49 1.51 1.46 1.46 53,386 79,278 ### ### 0.1
2004-Feb-02 Mon 1.51 1.55 1.5 1.55 71,950 109,723 ### ### ###
2004-Jan-30 Fri 1.57 1.57 1.51 1.55 ### ### ###
2004-Jan-29 Thu ### ### 1.57 1.57 7.4 7.4 0.1
2004-Jan-28 Wed 1.53 ### 1.52 ### 95.5 95.5 0.0
2004-Jan-27 Tue 1.53 1.55 1.52 1.53 78.7 78.7 ###
2004-Jan-23 Fri 1.51 1.53 1.51 1.53 ### ### ###
2004-Jan-22 Thu 1.49 1.5 1.48 1.5 ### ### 0.1
2004-Jan-21 Wed 1.45 1.5 1.45 1.5 91.6 91.6 0.1
2004-Jan-20 Tue 1.43 1.46 1.43 1.45 55,956 80,856 81.0 81.0 ###
2004-Jan-19 Mon 1.43 1.47 1.43 1.47 63,972 92,759 ### ### ###
2004-Jan-16 Fri ### 1.4 ### 1.4 37,885 ### ### ### ###
2004-Jan-15 Thu ### 1.4 ### ### 16,784 11,748 68.6 68.6 0.0
2004-Jan-14 Wed ### ### ### ### 72.1 72.1 0.0
2004-Jan-13 Tue 1.4 1.4 ### ### ### ### 0.0
2004-Jan-12 Mon 1.41 1.42 1.4 1.4 76,750 ### 26.4 26.4 ###
2004-Jan-09 Fri 1.4 1.43 1.4 1.43 84.9 84.9 0.1
2004-Jan-08 Thu ### 1.4 ### 1.4 81.5 81.5 ###
2004-Jan-07 Wed ### ### ### ### 40,275 0 82.9 82.9 0.0
2004-Jan-06 Tue ### ### ### ### ### ### 0.0
2004-Jan-05 Mon ### ### ### ### 28,755 0 ### ### 0.0
2004-Jan-02 Fri ### ### ### ### 80.4 80.4 0.0
2003-Dec-31 Wed ### ### ### ### ### ### 0.0
2003-Dec-30 Tue 1.28 ### 1.28 ### 81.3 81.3 0.0
2003-Dec-29 Mon 1.28 1.28 1.28 1.28 ### ### ###
2003-Dec-24 Wed 1.28 1.28 1.27 1.28 9,645 ### ### ### ###
2003-Dec-23 Tue 1.27 1.28 1.27 1.28 ### ### ###
2003-Dec-22 Mon ### ### 1.27 1.27 22,050 ### 13.0 13.0 ###
2003-Dec-19 Fri 1.29 ### 1.29 ### 74.4 74.4 0.0
2003-Dec-18 Thu 1.26 1.26 1.25 1.25 53,158 ### ### ### ###
2003-Dec-17 Wed ### 1.25 ### 1.25 95.7 95.7 ###
2003-Dec-16 Tue 1.22 1.22 ### ### 10.9 10.9 0.0
2003-Dec-15 Mon ### 1.23 ### 1.22 ### ### 0.1
2003-Dec-12 Fri ### ### ### ### 27.7 27.7 0.0
2003-Dec-11 Thu ### ### ### ### 11.2 11.2 0.0
2003-Dec-10 Wed ### ### ### ### 36,050 0 90.3 90.3 0.0
2003-Dec-09 Tue ### ### ### ### 13.4 13.4 0.0
2003-Dec-08 Mon ### ### ### ### 14,740 0 26.4 26.4 0.0
2003-Dec-05 Fri ### ### ### ### 43,323 0 70.4 70.4 0.0
2003-Dec-04 Thu 1.2 1.2 ### ### ### ### 0.0
2003-Dec-03 Wed ### 1.2 ### 1.2 82.6 82.6 0.1
2003-Dec-02 Tue 1.2 1.24 ### ### ### ### 0.0
2003-Dec-01 Mon 1.22 1.24 1.2 1.24 84.0 84.0 0.1
2003-Nov-28 Fri 1.24 1.24 1.22 1.24 ### ### 0.1
2003-Nov-27 Thu 1.23 1.28 1.23 1.23 27,050 33,947 67.7 67.7 0.1
2003-Nov-26 Wed 1.24 1.27 1.24 1.25 72.2 72.2 ###
2003-Nov-25 Tue 1.25 1.25 1.21 1.21 46,250 56,887 ### ### ###
2003-Nov-24 Mon 1.24 1.24 1.24 1.24 33,050 40,982 73.7 73.7 0.1
2003-Nov-21 Fri 1.27 1.27 1.23 1.23 ### ### 0.1
2003-Nov-20 Thu 1.27 1.28 1.25 1.27 ### ### ###
2003-Nov-19 Wed 1.23 1.25 1.23 1.25 5,857 ### ### ### ###
2003-Nov-18 Tue 1.22 1.26 1.22 1.26 18,044 22,374 ### ### ###
2003-Nov-17 Mon 1.2 1.26 ### 1.26 34,587 21,789 96.6 96.6 ###
2003-Nov-14 Fri 1.2 1.2 1.2 1.2 10,350 12,420 ### ### 0.1
2003-Nov-13 Thu ### 1.23 ### 1.2 76.9 76.9 0.1
2003-Nov-12 Wed 1.2 1.21 ### ### 38,727 23,429 ### ### 0.0
2003-Nov-11 Tue 1.22 1.22 ### 1.22 ### ### 0.1
2003-Nov-10 Mon 1.27 1.27 1.23 1.23 ### ### 0.1
2003-Nov-07 Fri 1.27 1.27 1.27 1.27 71.8 71.8 ###
2003-Nov-06 Thu 1.28 1.28 1.27 1.28 ### ### ###
2003-Nov-05 Wed ### ### 1.28 1.28 29,850 ### ### ### ###
2003-Nov-04 Tue ### ### ### ### 75.7 75.7 0.0
2003-Nov-03 Mon ### ### ### ### ### ### 0.0
2003-Oct-31 Fri ### ### ### ### ### ### 0.0
2003-Oct-30 Thu ### ### ### ### ### ### 0.0


<< 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 2024-04-26 05:53:20 thru 2024-04-26 05:53:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000