Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 25-May-18 04:50:48 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

(LEI) LEIGHTON HOLDINGS LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for LEI    Limits Next Section


Company Details for (LEI) LEIGHTON HOLDINGS LIMITED

Listing Code LEI
Listing Name LEIGHTON HOLDINGS LIMITED
GICS Sector Capital Goods
ISIN Name LEIGHTON HOLDINGS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000LEI5


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for LEI .. Thursday 23rd April 2015

LEI 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 3.8 177 0.0
MAX ### 12,311,572 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

600 Days for (LEI) LEIGHTON HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.34
2005-Oct-20 Thu ### 14.4 ### ### 184,145 1,325,844 ### ### 0.0
2005-Oct-19 Wed ### 14.21 ### ### ### ### 0.0
2005-Oct-18 Tue 14.46 14.5 ### 14.43 33.8 33.8 ###
2005-Oct-17 Mon 14.4 14.74 14.4 14.51 426,443 6,213,274 ### ### ###
2005-Oct-14 Fri ### 14.47 ### ### 37.2 37.2 0.0
2005-Oct-13 Thu ### ### ### ### ### ### 0.0
2005-Oct-12 Wed 14.55 14.55 14.2 14.25 393,458 5,655,958 ### ### 1.0
2005-Oct-11 Tue ### 14.75 13.84 ### 94.5 94.5 0.0
2005-Oct-10 Mon 13.8 ### 13.58 ### 78.9 78.9 0.0
2005-Oct-07 Fri 13.75 ### 13.51 13.8 295,046 ### ### ### 1.0
2005-Oct-06 Thu ### ### 13.83 13.87 1,006,325 ### ### ### ###
2005-Oct-05 Wed 14.55 ### ### 14.41 ### ### ###
2005-Oct-04 Tue ### 14.72 ### ### 91.7 91.7 0.0
2005-Oct-03 Mon 14.25 14.28 ### ### 27.6 27.6 0.0
2005-Sep-30 Fri ### ### ### 14.25 631,421 0 ### ### 1.0
2005-Sep-29 Thu ### ### 14.55 14.55 12.6 12.6 ###
2005-Sep-28 Wed ### ### 14.5 ### 666,656 4,833,256 ### ### 0.0
2005-Sep-27 Tue ### ### ### 14.75 866,740 0 26.8 26.8 ###
2005-Sep-26 Mon 14.26 ### 14.26 ### 1,357,142 9,676,422 ### ### 0.0
2005-Sep-23 Fri 13.76 14.25 13.7 ### 1,204,645 ### 88.1 88.1 0.0
2005-Sep-22 Thu ### ### 13.82 ### 2,069,857 ### 18.1 18.1 0.0
2005-Sep-21 Wed 14.56 14.56 ### ### 1,426,559 10,385,349 10.5 10.5 0.0
2005-Sep-20 Tue ### 14.42 14.25 14.4 71.7 71.7 1.0
2005-Sep-19 Mon 14.48 14.54 ### 14.27 22.0 22.0 ###
2005-Sep-16 Fri ### 14.5 ### 14.48 ### ### 1.0
2005-Sep-15 Thu 14.27 14.27 ### 14.2 939,643 6,704,352 ### ### 1.0
2005-Sep-14 Wed ### ### ### ### 1,034,647 0 ### ### 0.0
2005-Sep-13 Tue ### ### ### 14.29 14.6 14.6 ###
2005-Sep-12 Mon 14.41 14.7 ### ### 84.2 84.2 0.0
2005-Sep-09 Fri ### ### ### 14.77 77.6 77.6 1.1
2005-Sep-08 Thu ### ### 14.41 14.75 11.5 11.5 ###
2005-Sep-07 Wed 15.26 15.29 ### ### 1,423,673 10,883,980 ### ### 0.0
2005-Sep-06 Tue ### 15.29 ### 15.2 1,053,271 8,052,256 ### ### 1.1
2005-Sep-05 Mon ### ### ### ### ### ### 0.0
2005-Sep-02 Fri 15.45 15.47 ### ### 543,579 4,204,583 ### ### 0.0
2005-Sep-01 Thu ### 15.48 ### 15.43 1,377,087 10,658,653 ### ### 1.1
2005-Aug-31 Wed ### ### 14.85 14.89 31.1 31.1 ###
2005-Aug-30 Tue ### ### 14.8 ### 1,471,977 10,892,629 31.4 31.4 0.0
2005-Aug-29 Mon 14.8 ### 14.79 ### 82.7 82.7 0.0
2005-Aug-26 Fri 14.73 ### 14.71 ### ### ### 0.0
2005-Aug-25 Thu ### ### 14.81 14.81 1,335,846 ### ### ### 1.1
2005-Aug-24 Wed ### 15.22 14.8 ### 77.8 77.8 0.0
2005-Aug-23 Tue 14.86 15.25 14.86 ### 1,910,052 ### ### ### 0.0
2005-Aug-22 Mon 14.25 ### ### ### 968,670 0 ### ### 0.0
2005-Aug-19 Fri 13.88 ### 13.88 ### ### ### 0.0
2005-Aug-18 Thu ### 13.8 ### 13.8 ### ### 1.0
2005-Aug-17 Wed 13.24 ### ### ### ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 74.1 74.1 0.0
2005-Aug-15 Mon 13.29 13.29 ### ### 316,446 2,102,783 23.3 23.3 0.0
2005-Aug-12 Fri 13.2 13.21 ### 13.21 416,623 ### ### ### ###
2005-Aug-11 Thu ### 13.25 ### 13.2 432,554 2,865,670 80.2 80.2 0.9
2005-Aug-10 Wed 12.85 13.2 12.85 ### 83.8 83.8 0.0
2005-Aug-09 Tue 12.8 ### 12.74 12.81 520,821 3,317,629 70.4 70.4 ###
2005-Aug-08 Mon 12.54 12.85 12.54 12.8 ### ### 0.9
2005-Aug-05 Fri 12.42 ### 12.42 12.54 1,356,625 8,424,641 74.0 74.0 0.9
2005-Aug-04 Thu 12.55 ### 12.45 12.45 440,227 ### ### ### ###
2005-Aug-03 Wed 12.78 12.78 12.51 12.55 ### ### ###
2005-Aug-02 Tue 12.55 12.77 12.55 12.75 ### ### ###
2005-Aug-01 Mon 12.55 ### 12.55 ### 77.6 77.6 0.0
2005-Jul-29 Fri 12.56 ### 12.53 ### 67.6 67.6 0.0
2005-Jul-28 Thu ### ### 12.46 12.5 25.9 25.9 0.9
2005-Jul-27 Wed 12.56 12.7 12.55 ### 598,985 7,562,185 ### ### 0.0
2005-Jul-26 Tue 12.43 ### 12.4 12.56 ### ### 0.9
2005-Jul-25 Mon 12.73 12.73 ### 12.45 522,676 ### ### ### ###
2005-Jul-22 Fri 12.42 12.8 12.42 12.75 761,641 ### ### ### ###
2005-Jul-21 Thu 12.29 12.46 12.29 12.41 77.2 77.2 ###
2005-Jul-20 Wed ### ### ### ### 1,058,729 0 15.6 15.6 0.0
2005-Jul-19 Tue ### ### ### ### 996,944 0 ### ### 0.0
2005-Jul-18 Mon ### ### ### ### ### ### 0.0
2005-Jul-15 Fri ### ### ### ### 403,054 0 ### ### 0.0
2005-Jul-14 Thu ### 12.22 ### ### 380,649 ### ### ### 0.0
2005-Jul-13 Wed 11.87 ### 11.87 ### 260,189 1,544,221 81.6 81.6 0.0
2005-Jul-12 Tue ### ### 11.8 11.86 30.3 30.3 0.8
2005-Jul-11 Mon 11.7 ### ### ### 552,744 0 ### ### 0.0
2005-Jul-08 Fri ### ### ### 11.59 ### ### 0.8
2005-Jul-07 Thu ### ### 11.28 11.29 ### ### ###
2005-Jul-06 Wed 11.74 11.74 11.5 11.5 ### ### ###
2005-Jul-05 Tue 11.55 11.76 11.55 11.75 457,026 ### 82.7 82.7 ###
2005-Jul-04 Mon 11.5 11.55 11.49 11.5 ### ### ###
2005-Jul-01 Fri 11.47 11.57 ### 11.55 ### ### 0.8
2005-Jun-30 Thu 11.2 11.58 11.2 11.5 ### ### ###
2005-Jun-29 Wed ### 11.52 11.29 ### 573,043 6,535,555 ### ### 0.0
2005-Jun-28 Tue ### ### ### ### ### ### 0.0
2005-Jun-27 Mon ### ### ### ### ### ### 0.0
2005-Jun-24 Fri ### 11.27 ### ### 356,377 2,008,184 ### ### 0.0
2005-Jun-23 Thu ### 11.42 ### ### ### ### 0.0
2005-Jun-22 Wed ### ### ### ### 187,375 0 ### ### 0.0
2005-Jun-21 Tue 11.25 ### ### 11.25 ### ### ###
2005-Jun-20 Mon ### 11.23 10.82 11.2 86.2 86.2 0.8
2005-Jun-17 Fri 10.84 ### 10.82 ### ### ### 0.0
2005-Jun-16 Thu ### ### 10.82 10.85 ### ### 0.8
2005-Jun-15 Wed ### ### 10.82 10.89 290,583 1,572,054 ### ### 0.8
2005-Jun-14 Tue ### ### ### ### 475,954 0 ### ### 0.0
2005-Jun-10 Fri 10.71 10.87 ### 10.7 164,883 ### 32.0 32.0 0.8
2005-Jun-09 Thu 10.88 10.88 10.55 ### 15.1 15.1 0.0
2005-Jun-08 Wed ### ### 10.84 10.84 501,841 2,719,978 19.1 19.1 0.8
2005-Jun-07 Tue ### ### 10.82 ### ### ### 0.0
2005-Jun-06 Mon 10.75 ### 10.74 ### 397,023 ### 84.3 84.3 0.0
2005-Jun-03 Fri 10.75 10.86 10.75 10.8 539,357 5,827,752 ### ### ###
2005-Jun-02 Thu ### 10.75 ### 10.75 811,189 4,360,140 79.6 79.6 0.8
2005-Jun-01 Wed 10.44 10.57 10.44 10.51 ### ### ###
2005-May-31 Tue 10.47 10.57 10.28 ### ### ### 0.0
2005-May-30 Mon 10.75 10.75 ### 10.71 32.1 32.1 ###
2005-May-27 Fri ### 10.85 ### 10.78 79.7 79.7 0.8
2005-May-26 Thu 10.7 10.7 10.54 10.57 115,421 1,225,771 ### ### 0.8
2005-May-25 Wed ### 10.8 10.5 10.7 289,177 ### ### ### 0.8
2005-May-24 Tue 10.41 ### ### ### 82.7 82.7 0.0
2005-May-23 Mon 10.43 10.52 ### 10.45 363,573 ### 68.0 68.0 ###
2005-May-20 Fri ### 10.4 ### 10.4 782,875 4,070,950 84.0 84.0 0.7
2005-May-19 Thu ### ### ### ### 1,646,975 0 ### ### 0.0
2005-May-18 Wed 9.79 9.87 9.7 9.81 600,473 5,875,628 67.8 67.8 ###
2005-May-17 Tue 9.81 9.83 ### ### 554,526 ### 28.2 28.2 0.0
2005-May-16 Mon 9.84 9.87 9.76 9.78 274,371 2,692,951 35.3 35.3 0.7
2005-May-13 Fri ### ### 9.85 ### 355,159 1,749,158 ### ### 0.0
2005-May-12 Thu ### ### 9.89 ### ### ### 0.0
2005-May-11 Wed 9.76 ### 9.76 9.87 ### ### ###
2005-May-10 Tue 10.23 ### 9.75 9.75 2,158,442 ### 6.1 6.1 ###
2005-May-09 Mon 9.88 10.23 9.87 ### ### ### 0.0
2005-May-06 Fri 9.89 ### 9.75 9.89 312,321 ### 63.3 63.3 ###
2005-May-05 Thu ### ### 9.59 ### 624,222 2,993,144 ### ### 0.0
2005-May-04 Wed ### ### ### ### 82.9 82.9 0.0
2005-May-03 Tue 10.2 10.22 ### ### 23.6 23.6 0.0
2005-May-02 Mon ### 10.2 ### ### 293,548 ### ### ### 0.0
2005-Apr-29 Fri ### ### 9.83 ### 1,218,452 ### ### ### 0.0
2005-Apr-28 Thu 10.48 10.48 ### ### 32.8 32.8 0.0
2005-Apr-27 Wed ### ### 10.51 10.57 ### ### 0.8
2005-Apr-26 Tue 10.49 10.57 10.47 10.56 299,029 3,145,785 81.5 81.5 0.8
2005-Apr-22 Fri 10.49 10.5 ### 10.47 552,480 2,900,520 ### ### 0.7
2005-Apr-21 Thu 10.27 10.4 ### 10.4 ### ### 0.7
2005-Apr-20 Wed ### ### ### ### 1,477,924 0 82.1 82.1 0.0
2005-Apr-19 Tue ### ### ### ### 63.0 63.0 0.0
2005-Apr-18 Mon ### ### ### ### ### ### 0.0
2005-Apr-15 Fri ### 10.28 ### 10.2 535,450 ### ### ### 0.7
2005-Apr-14 Thu 10.2 10.2 ### ### 200,152 1,020,775 ### ### 0.0
2005-Apr-13 Wed 10.2 10.25 ### 10.22 ### ### 0.7
2005-Apr-12 Tue ### ### ### ### 485,920 0 ### ### 0.0
2005-Apr-11 Mon ### ### ### ### 108,845 0 ### ### 0.0
2005-Apr-08 Fri ### ### ### ### 217,120 0 ### ### 0.0
2005-Apr-07 Thu ### ### ### ### ### ### 0.0
2005-Apr-06 Wed 10.24 10.29 ### ### 717,522 3,691,650 13.9 13.9 0.0
2005-Apr-05 Tue ### ### 10.22 ### 632,345 3,231,282 ### ### 0.0
2005-Apr-04 Mon 10.22 ### ### ### 453,143 0 ### ### 0.0
2005-Apr-01 Fri 10.28 ### ### ### 504,284 0 66.2 66.2 0.0
2005-Mar-31 Thu 10.2 ### ### 10.2 64.4 64.4 0.7
2005-Mar-30 Wed ### ### ### ### 714,158 0 ### ### 0.0
2005-Mar-29 Tue ### ### 9.8 ### 246,843 ### 47.9 47.9 0.0
2005-Mar-24 Thu ### ### 9.85 9.87 ### ### ###
2005-Mar-23 Wed ### ### 9.87 9.88 20.8 20.8 0.7
2005-Mar-22 Tue 10.28 10.28 ### ### 30.8 30.8 0.0
2005-Mar-21 Mon ### ### 10.28 ### 31.7 31.7 0.0
2005-Mar-18 Fri ### 10.45 ### 10.4 583,771 ### 64.4 64.4 0.7
2005-Mar-17 Thu 10.51 10.51 10.4 10.4 535,080 ### 27.7 27.7 0.7
2005-Mar-16 Wed 10.2 10.56 10.2 10.51 89.7 89.7 ###
2005-Mar-15 Tue 10.29 10.42 10.21 10.24 335,529 3,460,981 32.1 32.1 ###
2005-Mar-14 Mon ### ### 10.42 10.45 292,221 1,522,471 18.9 18.9 ###
2005-Mar-11 Fri 10.25 ### 10.2 10.59 ### ### ###
2005-Mar-10 Thu 10.56 10.56 ### 10.48 267,625 ### ### ### 0.7
2005-Mar-09 Wed ### ### 10.5 10.54 ### ### 0.8
2005-Mar-08 Tue ### 10.73 10.56 ### 688,771 ### 26.8 26.8 0.0
2005-Mar-07 Mon 10.54 ### 10.51 ### 760,945 ### 77.1 77.1 0.0
2005-Mar-04 Fri ### 10.47 ### 10.47 1,126,771 5,898,646 90.0 90.0 0.7
2005-Mar-03 Thu ### ### ### ### ### ### 0.0
2005-Mar-02 Wed ### ### 9.83 9.86 31.5 31.5 0.7
2005-Mar-01 Tue ### ### 9.88 ### 882,582 4,359,955 ### ### 0.0
2005-Feb-28 Mon ### ### ### ### 1,584,053 0 32.2 32.2 0.0
2005-Feb-25 Fri 9.77 ### 9.77 ### 1,212,124 5,921,225 82.0 82.0 0.0
2005-Feb-24 Thu 9.85 ### ### 9.75 900,423 0 ### ### ###
2005-Feb-23 Wed ### ### 9.79 9.79 2,576,327 12,611,120 22.1 22.1 ###
2005-Feb-22 Tue ### 10.24 ### ### 759,045 ### 76.4 76.4 0.0
2005-Feb-21 Mon 10.4 10.42 ### ### ### ### 0.0
2005-Feb-18 Fri ### ### 10.29 ### 826,421 ### 15.9 15.9 0.0
2005-Feb-17 Thu 10.5 ### ### 10.56 1,290,842 0 ### ### 0.8
2005-Feb-16 Wed ### ### 10.4 10.44 4.8 4.8 0.7
2005-Feb-15 Tue 10.86 11.2 10.86 ### 1,313,673 ### ### ### 0.0
2005-Feb-14 Mon ### ### 10.81 10.85 836,554 4,521,574 17.2 17.2 0.8
2005-Feb-11 Fri ### 11.26 10.87 ### 1,793,528 19,845,387 ### ### 0.0
2005-Feb-10 Thu 11.7 11.7 ### 11.26 769,921 ### 7.6 7.6 0.8
2005-Feb-09 Wed ### ### 11.76 11.78 ### ### ###
2005-Feb-08 Tue ### ### ### ### 609,520 0 37.9 37.9 0.0
2005-Feb-07 Mon 12.2 12.2 ### ### ### ### 0.0
2005-Feb-04 Fri 12.27 12.27 ### ### 203,241 1,246,883 29.9 29.9 0.0
2005-Feb-03 Thu 12.25 ### 12.21 ### 71.0 71.0 0.0
2005-Feb-02 Wed 12.45 12.45 ### ### ### ### 0.0
2005-Feb-01 Tue ### 12.42 ### ### ### ### 0.0
2005-Jan-31 Mon ### 12.25 ### ### 35.1 35.1 0.0
2005-Jan-28 Fri ### 12.25 ### 12.2 1,190,846 ### 70.1 70.1 ###
2005-Jan-27 Thu ### ### ### 12.21 ### ### 0.9
2005-Jan-25 Tue ### ### ### ### 683,881 0 ### ### 0.0
2005-Jan-24 Mon ### ### ### ### 20.9 20.9 0.0
2005-Jan-21 Fri 12.46 12.46 ### ### 227,777 1,419,050 21.5 21.5 0.0
2005-Jan-20 Thu 12.52 12.58 12.46 12.48 31.7 31.7 ###
2005-Jan-19 Wed 12.7 12.7 12.5 ### 34.9 34.9 0.0
2005-Jan-18 Tue ### ### 12.53 ### 309,555 ### 35.8 35.8 0.0
2005-Jan-17 Mon 12.56 12.7 12.56 ### 138,859 1,753,789 ### ### 0.0
2005-Jan-14 Fri ### 12.56 12.26 12.51 216,029 ### ### ### ###
2005-Jan-13 Thu ### 12.4 12.29 12.4 114,277 1,410,749 ### ### 0.9
2005-Jan-12 Wed 12.29 ### ### 12.29 ### ### 0.9
2005-Jan-11 Tue ### ### 12.22 12.25 ### ### 0.9
2005-Jan-10 Mon 12.2 ### ### ### 227,952 0 28.2 28.2 0.0
2005-Jan-07 Fri ### 12.28 ### ### 410,775 2,522,158 ### ### 0.0
2005-Jan-06 Thu 12.29 ### ### ### 13.4 13.4 0.0
2005-Jan-05 Wed 12.4 12.4 12.21 12.28 22.9 22.9 0.9
2005-Jan-04 Tue ### 12.5 ### 12.43 76.7 76.7 0.9
2004-Dec-31 Fri 12.21 ### ### ### 90,981 0 ### ### 0.0
2004-Dec-30 Thu 12.29 ### ### 12.25 78,875 0 ### ### 0.9
2004-Dec-29 Wed ### 12.29 ### 12.25 411,658 ### ### ### 0.9
2004-Dec-24 Fri ### ### ### ### 292,170 0 19.5 19.5 0.0
2004-Dec-23 Thu ### ### ### ### 223,747 0 76.4 76.4 0.0
2004-Dec-22 Wed 11.81 ### 11.78 11.89 193,989 ### 73.0 73.0 ###
2004-Dec-21 Tue 11.77 ### 11.73 11.81 339,887 ### ### ### ###
2004-Dec-20 Mon 11.85 11.85 ### 11.75 478,570 2,835,527 27.9 27.9 ###
2004-Dec-17 Fri ### ### 11.85 ### 65.2 65.2 0.0
2004-Dec-16 Thu ### ### 11.8 ### 32.6 32.6 0.0
2004-Dec-15 Wed 11.58 11.89 11.58 11.89 1,665,783 ### ### ### ###
2004-Dec-14 Tue 11.4 11.5 11.4 11.47 215,150 ### ### ### ###
2004-Dec-13 Mon ### 11.41 ### 11.4 249,827 ### 78.4 78.4 0.8
2004-Dec-10 Fri ### ### ### ### ### ### 0.0
2004-Dec-09 Thu ### ### ### ### 401,285 0 85.5 85.5 0.0
2004-Dec-08 Wed ### ### ### ### 789,421 0 ### ### 0.0
2004-Dec-07 Tue 11.5 11.5 ### 11.25 294,255 ### ### ### ###
2004-Dec-06 Mon ### 11.5 ### 11.5 518,387 2,980,725 91.9 91.9 ###
2004-Dec-03 Fri ### 11.22 ### 11.22 78.3 78.3 ###
2004-Dec-02 Thu ### 11.23 ### ### ### ### 0.0
2004-Dec-01 Wed ### ### ### ### 78.4 78.4 0.0
2004-Nov-30 Tue 10.7 ### 10.7 ### ### ### 0.0
2004-Nov-29 Mon ### ### 10.52 ### ### ### 0.0
2004-Nov-26 Fri ### ### ### ### 22.8 22.8 0.0
2004-Nov-25 Thu ### 11.21 ### ### 679,689 3,809,656 73.4 73.4 0.0
2004-Nov-24 Wed ### ### ### ### 68.4 68.4 0.0
2004-Nov-23 Tue 10.86 ### 10.86 ### ### ### 0.0
2004-Nov-22 Mon ### ### 10.78 10.86 ### ### 0.8
2004-Nov-19 Fri ### ### ### ### ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 820,629 0 ### ### 0.0
2004-Nov-17 Wed ### ### 10.81 10.83 402,925 ### 20.5 20.5 ###
2004-Nov-16 Tue 10.8 ### 10.75 10.85 268,453 ### 77.0 77.0 0.8
2004-Nov-15 Mon 10.88 10.89 10.78 10.85 300,756 ### ### ### 0.8
2004-Nov-12 Fri ### ### 10.82 ### 26.9 26.9 0.0
2004-Nov-11 Thu ### ### ### ### ### ### 0.0
2004-Nov-10 Wed ### ### ### ### 72.5 72.5 0.0
2004-Nov-09 Tue ### ### 10.87 ### ### ### 0.0
2004-Nov-08 Mon ### ### ### ### 111,955 0 ### ### 0.0
2004-Nov-05 Fri ### ### ### ### ### ### 0.0
2004-Nov-04 Thu 10.84 ### 10.84 ### 77.4 77.4 0.0
2004-Nov-03 Wed ### ### 10.82 10.84 20.4 20.4 0.8
2004-Nov-02 Tue ### ### ### ### 122,022 0 24.3 24.3 0.0
2004-Nov-01 Mon 11.2 11.21 ### ### 23.3 23.3 0.0
2004-Oct-29 Fri ### 11.25 ### ### 933,878 ### ### ### 0.0
2004-Oct-28 Thu ### ### ### ### 582,958 0 70.6 70.6 0.0
2004-Oct-27 Wed 10.89 ### 10.85 ### 74.7 74.7 0.0
2004-Oct-26 Tue 10.8 ### 10.76 ### 731,177 ### 77.3 77.3 0.0
2004-Oct-25 Mon 10.46 10.85 10.4 10.8 692,727 7,360,224 90.9 90.9 ###
2004-Oct-22 Fri 10.82 10.85 10.45 10.49 354,253 ### 8.5 8.5 ###
2004-Oct-21 Thu 10.55 10.89 10.55 10.81 86.2 86.2 0.8
2004-Oct-20 Wed 10.49 ### ### 10.55 652,226 0 ### ### ###
2004-Oct-19 Tue ### 10.45 ### 10.45 90.4 90.4 ###
2004-Oct-18 Mon ### ### ### ### 329,855 0 ### ### 0.0
2004-Oct-15 Fri ### ### ### ### 588,849 0 ### ### 0.0
2004-Oct-14 Thu 9.88 ### 9.85 ### 2,590,023 ### ### ### 0.0
2004-Oct-13 Wed 9.89 ### 9.82 9.87 768,488 3,773,276 ### ### ###
2004-Oct-12 Tue 9.75 9.88 9.75 9.88 79.2 79.2 0.7
2004-Oct-11 Mon ### 9.74 ### 9.74 212,577 1,035,249 ### ### 0.7
2004-Oct-08 Fri ### 9.7 9.55 ### ### ### 0.0
2004-Oct-07 Thu ### 9.77 ### 9.76 728,389 3,558,180 74.8 74.8 0.7
2004-Oct-06 Wed 9.76 9.78 ### ### ### ### 0.0
2004-Oct-05 Tue ### 9.75 ### 9.72 ### ### 0.7
2004-Oct-04 Mon ### ### ### ### 432,959 0 74.1 74.1 0.0
2004-Oct-01 Fri 9.58 ### 9.55 9.59 ### ### 0.7
2004-Sep-30 Thu ### 9.7 9.55 9.58 29.0 29.0 0.7
2004-Sep-29 Wed ### 9.77 ### ### 843,640 4,121,181 ### ### 0.0
2004-Sep-28 Tue 9.77 9.78 ### ### 19.0 19.0 0.0
2004-Sep-27 Mon ### ### 9.81 9.81 263,072 ### 26.0 26.0 ###
2004-Sep-24 Fri ### ### 9.86 ### 32.8 32.8 0.0
2004-Sep-23 Thu ### ### ### ### ### ### 0.0
2004-Sep-22 Wed ### ### ### ### 237,421 0 29.2 29.2 0.0
2004-Sep-21 Tue 9.88 ### 9.85 ### 77.5 77.5 0.0
2004-Sep-20 Mon ### ### 9.86 9.87 195,358 ### 32.9 32.9 ###
2004-Sep-17 Fri ### ### 9.87 9.89 301,671 1,488,746 14.8 14.8 ###
2004-Sep-16 Thu 9.86 ### 9.86 ### 924,373 4,557,158 83.9 83.9 0.0
2004-Sep-15 Wed ### ### 9.83 ### 199,743 ### ### ### 0.0
2004-Sep-14 Tue ### ### ### ### 1,001,870 0 ### ### 0.0
2004-Sep-13 Mon ### ### ### ### 29.7 29.7 0.0
2004-Sep-10 Fri ### 10.4 10.28 ### ### ### 0.0
2004-Sep-09 Thu ### 10.48 ### 10.41 736,685 3,860,229 ### ### ###
2004-Sep-08 Wed ### ### ### ### ### ### 0.0
2004-Sep-07 Tue ### ### 9.87 ### 427,570 2,110,057 ### ### 0.0
2004-Sep-06 Mon 9.78 ### 9.78 ### ### ### 0.0
2004-Sep-03 Fri 9.7 9.78 ### 9.78 178,651 ### ### ### 0.7
2004-Sep-02 Thu ### 9.75 ### ### 34.9 34.9 0.0
2004-Sep-01 Wed 9.83 9.83 ### ### ### ### 0.0
2004-Aug-31 Tue 9.87 9.88 9.8 9.8 306,889 3,019,787 ### ### 0.7
2004-Aug-30 Mon 9.86 ### 9.86 9.89 75.4 75.4 ###
2004-Aug-27 Fri 9.7 ### 9.7 9.87 80.7 80.7 ###
2004-Aug-26 Thu ### 9.77 9.53 ### 30.8 30.8 0.0
2004-Aug-25 Wed ### 9.73 ### ### ### ### 0.0
2004-Aug-24 Tue ### 9.75 ### ### 499,278 2,433,980 ### ### 0.0
2004-Aug-23 Mon ### 9.7 ### ### 567,827 ### ### ### 0.0
2004-Aug-20 Fri 9 9.4 9 ### 92.0 92.0 0.0
2004-Aug-19 Thu 8.89 9 8.89 ### 452,581 ### ### ### 0.0
2004-Aug-18 Wed ### ### 8.86 8.88 168,448 746,224 19.9 19.9 0.6
2004-Aug-17 Tue ### 9 ### ### 175,282 ### 78.5 78.5 0.0
2004-Aug-16 Mon 8.8 ### 8.8 8.83 256,153 1,127,073 80.3 80.3 ###
2004-Aug-13 Fri 8.88 8.89 8.76 8.8 658,646 5,812,550 26.4 26.4 0.6
2004-Aug-12 Thu ### ### 8.85 ### ### ### 0.0
2004-Aug-11 Wed ### ### ### ### 73.8 73.8 0.0
2004-Aug-10 Tue ### ### ### ### 676,079 0 ### ### 0.0
2004-Aug-09 Mon ### ### 8.83 ### 253,684 ### 75.7 75.7 0.0
2004-Aug-06 Fri ### ### 8.83 ### 549,245 ### 77.2 77.2 0.0
2004-Aug-05 Thu 8.5 9.2 8.42 ### 96.4 96.4 0.0
2004-Aug-04 Wed 9 9 8.76 8.79 1,404,858 ### ### ### 0.6
2004-Aug-03 Tue 9.25 9.25 9 ### 491,652 4,486,324 14.3 14.3 0.0
2004-Aug-02 Mon ### ### 9.25 9.25 165,221 764,147 ### ### ###
2004-Jul-30 Fri 9.45 9.45 ### ### 564,373 ### 18.5 18.5 0.0
2004-Jul-29 Thu 9.43 9.46 ### 9.45 1,170,970 5,538,688 ### ### 0.7
2004-Jul-28 Wed 9.49 9.51 ### 9.45 ### ### 0.7
2004-Jul-27 Tue 9.23 9.45 9.22 9.45 ### ### 0.7
2004-Jul-26 Mon ### 9.23 ### ### 921,357 ### 78.5 78.5 0.0
2004-Jul-23 Fri ### ### 8.89 ### 942,780 4,190,657 ### ### 0.0
2004-Jul-22 Thu 8.8 ### 8.78 8.87 274,851 ### ### ### ###
2004-Jul-21 Wed 8.77 8.85 8.76 8.8 ### ### 0.6
2004-Jul-20 Tue 8.77 8.87 8.72 8.76 ### ### 0.6
2004-Jul-19 Mon 8.77 8.85 ### 8.75 ### ### 0.6
2004-Jul-16 Fri 8.85 8.85 8.75 8.76 1,624,146 14,292,484 21.0 21.0 0.6
2004-Jul-15 Thu ### ### 8.86 8.87 1,908,124 8,452,989 17.1 17.1 ###
2004-Jul-14 Wed ### ### ### ### 77.8 77.8 0.0
2004-Jul-13 Tue ### ### ### ### 29.5 29.5 0.0
2004-Jul-12 Mon ### ### ### ### 74.4 74.4 0.0
2004-Jul-09 Fri ### ### 9 ### 862,543 3,881,443 24.5 24.5 0.0
2004-Jul-08 Thu ### ### ### ### 423,059 0 ### ### 0.0
2004-Jul-07 Wed ### ### ### ### 397,241 0 ### ### 0.0
2004-Jul-06 Tue ### ### ### ### ### ### 0.0
2004-Jul-05 Mon ### ### ### ### ### ### 0.0
2004-Jul-02 Fri 9.25 9.25 ### ### 977,770 4,522,186 22.6 22.6 0.0
2004-Jul-01 Thu ### 9.2 ### ### 73.2 73.2 0.0
2004-Jun-30 Wed 9.25 9.26 ### ### 818,875 ### 16.4 16.4 0.0
2004-Jun-29 Tue 9.25 9.27 9.24 9.26 70.3 70.3 ###
2004-Jun-28 Mon 9.27 ### 9.23 9.25 34.5 34.5 ###
2004-Jun-25 Fri 9.29 9.29 9.2 9.25 666,571 6,162,448 ### ### ###
2004-Jun-24 Thu ### 9.45 ### 9.28 1,052,622 ### ### ### 0.7
2004-Jun-23 Wed ### ### ### ### ### ### 0.0
2004-Jun-22 Tue ### ### 8.88 ### 73.9 73.9 0.0
2004-Jun-21 Mon ### ### ### ### 437,321 0 26.9 26.9 0.0
2004-Jun-18 Fri ### ### ### ### 1,180,589 0 ### ### 0.0
2004-Jun-17 Thu ### ### ### ### 1,179,676 0 67.5 67.5 0.0
2004-Jun-16 Wed 8.89 ### 8.87 8.88 29.3 29.3 0.6
2004-Jun-15 Tue 8.79 8.8 8.76 8.78 423,156 ### ### ### 0.6
2004-Jun-14 Mon 8.8 8.85 8.76 8.76 1,206,820 10,626,050 28.4 28.4 0.6
2004-Jun-11 Fri 8.8 8.85 8.76 8.76 1,206,820 10,626,050 28.5 28.5 0.6
2004-Jun-10 Thu 8.7 8.89 ### 8.76 76.7 76.7 0.6
2004-Jun-09 Wed 8.51 8.72 8.51 ### ### ### 0.0
2004-Jun-08 Tue 8.45 8.49 8.43 8.47 75.4 75.4 ###
2004-Jun-07 Mon 8.27 8.43 8.27 8.4 574,185 4,794,444 ### ### ###
2004-Jun-04 Fri ### 8.23 ### 8.23 83.1 83.1 0.6
2004-Jun-03 Thu ### ### ### ### ### ### 0.0
2004-Jun-02 Wed ### ### ### ### ### ### 0.0
2004-Jun-01 Tue ### ### ### ### 933,573 0 32.9 32.9 0.0
2004-May-31 Mon ### ### ### ### 332,422 0 ### ### 0.0
2004-May-28 Fri ### ### ### ### 880,151 0 ### ### 0.0
2004-May-27 Thu ### ### ### ### 21.9 21.9 0.0
2004-May-26 Wed ### ### ### ### 24.5 24.5 0.0
2004-May-25 Tue 8 ### 8 ### 1,397,770 5,591,080 85.2 85.2 0.0
2004-May-24 Mon ### ### ### ### 81.1 81.1 0.0
2004-May-21 Fri 7.85 ### 7.85 ### ### ### 0.0
2004-May-20 Thu ### ### 7.82 7.84 887,270 3,469,225 ### ### 0.6
2004-May-19 Wed ### 8 ### ### 1,488,177 ### 28.6 28.6 0.0
2004-May-18 Tue 8 ### 7.85 ### 1,411,383 5,539,678 25.2 25.2 0.0
2004-May-17 Mon 8.25 8.25 ### 8 12.6 12.6 ###
2004-May-14 Fri ### 8.22 ### 8.2 78.9 78.9 0.6
2004-May-13 Thu 8.2 8.2 ### ### 26.3 26.3 0.0
2004-May-12 Wed ### 8.2 ### ### 2,904,887 ### 89.0 89.0 0.0
2004-May-11 Tue 7.71 7.83 7.71 7.83 86.4 86.4 ###
2004-May-10 Mon 7.75 7.85 7.7 7.71 2,340,548 ### 42.5 42.5 ###
2004-May-07 Fri 7.84 7.84 ### 7.72 12,311,572 ### ### ### ###
2004-May-06 Thu 8 8.5 7.89 ### 9,293,522 ### 21.9 21.9 0.0
2004-May-05 Wed ### 10.25 ### 10.21 ### ### ###
2004-May-04 Tue ### ### ### ### ### ### 0.0
2004-May-03 Mon ### ### ### ### 413,259 0 27.4 27.4 0.0
2004-Apr-30 Fri ### 10.48 10.22 ### ### ### 0.0
2004-Apr-29 Thu 10.74 10.74 ### ### 17.6 17.6 0.0
2004-Apr-28 Wed 10.78 10.87 10.78 10.8 73.4 73.4 ###
2004-Apr-27 Tue 10.78 10.84 10.75 10.79 74.6 74.6 ###
2004-Apr-26 Mon ### 10.77 ### 10.75 82.9 82.9 0.8
2004-Apr-23 Fri ### 10.7 ### ### 71.0 71.0 0.0
2004-Apr-22 Thu 10.55 ### 10.52 ### 351,526 1,849,026 ### ### 0.0
2004-Apr-21 Wed ### 10.71 10.56 10.56 ### ### 0.8
2004-Apr-20 Tue ### 10.77 10.59 ### 30.6 30.6 0.0
2004-Apr-19 Mon 10.5 ### 10.47 ### 412,746 2,160,725 85.4 85.4 0.0
2004-Apr-16 Fri ### 10.44 ### ### 924,983 ### ### ### 0.0
2004-Apr-15 Thu 10.55 10.58 ### ### 728,976 3,856,283 ### ### 0.0
2004-Apr-14 Wed ### 10.7 10.46 10.5 484,070 ### ### ### 0.8
2004-Apr-13 Tue ### 10.75 ### ### ### ### 0.0
2004-Apr-08 Thu 10.56 10.58 10.49 10.58 72.0 72.0 0.8
2004-Apr-07 Wed ### ### 10.52 10.56 ### ### 0.8
2004-Apr-06 Tue ### ### ### ### 873,641 0 ### ### 0.0
2004-Apr-05 Mon 10.48 ### 10.43 ### 682,283 ### 84.7 84.7 0.0
2004-Apr-02 Fri 10.45 10.49 10.44 10.47 70.4 70.4 0.7
2004-Apr-01 Thu 10.4 10.45 10.4 10.43 393,571 4,102,977 ### ### 0.7
2004-Mar-31 Wed 10.49 10.49 10.4 10.4 269,385 2,813,726 ### ### 0.7
2004-Mar-30 Tue 10.4 10.49 10.4 10.46 1,592,275 ### ### ### 0.7
2004-Mar-29 Mon 10.4 10.45 ### 10.44 189,184 988,486 76.3 76.3 0.7
2004-Mar-26 Fri 10.44 10.49 ### 10.4 ### ### 0.7
2004-Mar-25 Thu 10.5 10.51 ### 10.4 379,589 1,994,740 ### ### 0.7
2004-Mar-24 Wed ### 10.43 ### 10.4 605,847 ### ### ### 0.7
2004-Mar-23 Tue ### 10.48 10.21 ### 1,394,943 14,430,685 71.7 71.7 0.0
2004-Mar-22 Mon ### ### ### 10.4 21.2 21.2 0.7
2004-Mar-19 Fri 10.75 10.8 ### ### 20.1 20.1 0.0
2004-Mar-18 Thu 10.78 10.78 ### 10.7 965,770 ### 30.8 30.8 0.8
2004-Mar-17 Wed 10.8 10.8 10.7 10.72 566,645 ### ### ### 0.8
2004-Mar-16 Tue 10.7 10.78 ### 10.75 77.8 77.8 0.8
2004-Mar-15 Mon 10.87 10.87 ### 10.7 23.7 23.7 0.8
2004-Mar-12 Fri 10.73 10.73 ### 10.7 337,958 1,813,144 ### ### 0.8
2004-Mar-11 Thu ### ### 10.56 ### 505,420 ### ### ### 0.0
2004-Mar-10 Wed 10.54 ### 10.48 ### ### ### 0.0
2004-Mar-09 Tue 10.7 10.7 10.53 10.59 859,025 9,118,550 26.7 26.7 ###
2004-Mar-08 Mon 10.86 10.88 10.72 10.72 216,475 ### 20.3 20.3 0.8
2004-Mar-05 Fri ### 10.47 ### 10.47 1,126,771 5,898,646 89.9 89.9 0.7
2004-Mar-04 Thu ### ### 10.78 10.88 588,425 ### 31.4 31.4 0.8
2004-Mar-03 Wed 10.85 ### 10.81 10.82 ### ### 0.8
2004-Mar-02 Tue ### ### 10.84 10.84 ### ### 0.8
2004-Mar-01 Mon ### ### ### ### 528,755 0 ### ### 0.0
2004-Feb-27 Fri 10.78 ### 10.78 ### 279,772 1,507,971 81.8 81.8 0.0
2004-Feb-26 Thu 10.48 10.75 10.48 10.73 89.1 89.1 ###
2004-Feb-25 Wed 10.54 ### 10.42 10.47 ### ### 0.7
2004-Feb-24 Tue 10.82 10.82 10.53 10.56 ### ### 0.8
2004-Feb-23 Mon 10.8 10.87 ### 10.86 ### ### 0.8
2004-Feb-20 Fri ### ### ### ### 30.4 30.4 0.0
2004-Feb-19 Thu ### ### ### ### ### ### 0.0
2004-Feb-18 Wed ### 11.26 ### ### 2,042,977 ### 76.5 76.5 0.0
2004-Feb-17 Tue 10.81 ### 10.81 ### 463,281 ### 74.5 74.5 0.0
2004-Feb-16 Mon ### 10.79 ### 10.76 77.2 77.2 0.8
2004-Feb-13 Fri 10.5 10.76 10.5 ### 681,387 7,243,143 ### ### 0.0
2004-Feb-12 Thu 10.5 ### 10.48 10.48 344,244 ### 27.1 27.1 0.7
2004-Feb-11 Wed 10.49 ### 10.41 10.46 29.7 29.7 0.7
2004-Feb-10 Tue ### ### ### 10.48 584,443 0 76.6 76.6 0.7
2004-Feb-09 Mon 10.59 ### ### ### 15.7 15.7 0.0
2004-Feb-06 Fri 10.55 ### 10.55 ### ### ### 0.0
2004-Feb-05 Thu 10.8 10.8 10.53 10.57 ### ### 0.8
2004-Feb-04 Wed ### ### ### 10.74 24.4 24.4 0.8
2004-Feb-03 Tue ### ### 10.83 ### 75.7 75.7 0.0
2004-Feb-02 Mon 10.83 ### 10.83 ### 306,427 ### ### ### 0.0
2004-Jan-30 Fri ### 10.76 10.56 10.76 612,841 6,532,885 ### ### 0.8
2004-Jan-29 Thu 10.85 10.85 ### ### 15.0 15.0 0.0
2004-Jan-28 Wed ### ### 10.76 10.76 1,222,676 ### ### ### 0.8
2004-Jan-27 Tue 11.42 11.49 11.26 11.28 852,226 9,694,070 27.8 27.8 0.8
2004-Jan-23 Fri 11.4 11.5 ### 11.5 ### ### ###
2004-Jan-22 Thu 11.45 11.45 ### 11.45 ### ### 0.8
2004-Jan-21 Wed ### ### ### ### 545,272 0 80.6 80.6 0.0
2004-Jan-20 Tue 11.24 11.24 ### ### 28.1 28.1 0.0
2004-Jan-19 Mon 11.4 11.4 ### 11.21 275,141 ### 22.9 22.9 ###
2004-Jan-16 Fri 11.42 11.5 ### ### 540,743 3,109,272 28.4 28.4 0.0
2004-Jan-15 Thu ### 11.45 ### ### 1,135,775 ### ### ### 0.0
2004-Jan-14 Wed 11.4 11.45 ### ### 32.4 32.4 0.0
2004-Jan-13 Tue 11.57 11.57 ### ### 573,047 3,315,076 20.2 20.2 0.0
2004-Jan-12 Mon 11.58 ### 11.48 11.5 814,829 ### ### ### ###
2004-Jan-09 Fri ### 11.76 ### ### ### ### 0.0
2004-Jan-08 Thu 11.81 11.81 11.57 11.57 ### ### ###
2004-Jan-07 Wed 11.85 11.87 ### ### ### ### 0.0
2004-Jan-06 Tue ### ### 11.85 ### 136,073 ### ### ### 0.0
2004-Jan-05 Mon 11.88 11.89 11.8 11.8 31.4 31.4 0.8
2004-Jan-02 Fri 11.86 ### 11.86 11.88 123,372 ### 74.7 74.7 0.8
2003-Dec-31 Wed 11.8 11.84 11.75 11.81 ### ### ###
2003-Dec-30 Tue 11.81 11.86 11.8 11.8 24.3 24.3 0.8
2003-Dec-29 Mon ### 11.82 ### 11.79 ### ### 0.8
2003-Dec-24 Wed ### ### ### ### ### ### 0.0
2003-Dec-23 Tue ### ### 11.21 11.4 16.7 16.7 0.8
2003-Dec-22 Mon ### ### 11.55 11.55 230,278 1,329,855 ### ### 0.8
2003-Dec-19 Fri ### ### 11.51 11.57 143,742 ### 31.2 31.2 ###
2003-Dec-18 Thu ### ### 11.55 11.59 35.0 35.0 0.8
2003-Dec-17 Wed ### ### 11.51 11.59 312,244 ### ### ### 0.8
2003-Dec-16 Tue ### 11.7 11.55 11.55 329,153 ### 34.4 34.4 0.8
2003-Dec-15 Mon 11.56 11.79 11.56 11.75 425,459 ### ### ### ###
2003-Dec-12 Fri 11.56 11.75 11.51 11.51 326,420 ### ### ### 0.8
2003-Dec-11 Thu ### ### 11.5 11.56 ### ### 0.8
2003-Dec-10 Wed 11.55 11.73 11.55 ### 340,543 3,963,920 ### ### 0.0
2003-Dec-09 Tue 11.8 11.82 11.4 11.51 351,983 4,086,522 ### ### 0.8
2003-Dec-08 Mon ### 11.79 ### 11.76 146,576 ### 77.0 77.0 0.8
2003-Dec-05 Fri ### 11.8 ### 11.73 ### ### 0.8
2003-Dec-04 Thu ### ### ### ### ### ### 0.0
2003-Dec-03 Wed 11.55 ### 11.5 ### 355,082 2,041,721 74.4 74.4 0.0
2003-Dec-02 Tue 11.55 ### 11.44 ### 76.7 76.7 0.0
2003-Dec-01 Mon 11.59 11.59 ### 11.48 324,741 1,881,874 30.3 30.3 0.8
2003-Nov-28 Fri ### ### 11.55 ### 69.3 69.3 0.0
2003-Nov-27 Thu 11.58 ### 11.5 ### 310,728 1,786,686 ### ### 0.0
2003-Nov-26 Wed 11.5 ### 11.5 11.55 69.0 69.0 0.8
2003-Nov-25 Tue ### ### 11.29 11.55 418,874 2,364,543 85.2 85.2 0.8
2003-Nov-24 Mon ### 11.24 ### ### 84.3 84.3 0.0
2003-Nov-21 Fri 11.28 ### ### ### ### ### 0.0
2003-Nov-20 Thu 11.41 11.43 ### ### ### ### 0.0
2003-Nov-19 Wed 11.51 11.57 11.4 11.42 631,985 7,258,347 28.2 28.2 0.8
2003-Nov-18 Tue 11.51 11.54 11.47 11.5 775,577 ### ### ### ###
2003-Nov-17 Mon 11.54 11.58 11.47 11.5 ### ### ###
2003-Nov-14 Fri 11.48 11.59 11.48 11.5 336,588 3,882,542 ### ### ###
2003-Nov-13 Thu 11.58 11.58 11.47 11.49 28.2 28.2 ###
2003-Nov-12 Wed ### ### 11.55 11.58 31.0 31.0 0.8
2003-Nov-11 Tue ### ### 11.54 11.72 80.3 80.3 0.8
2003-Nov-10 Mon ### ### 11.47 11.59 37.5 37.5 0.8
2003-Nov-07 Fri ### 11.76 ### 11.76 867,252 5,099,441 ### ### 0.8
2003-Nov-06 Thu ### 11.45 ### 11.4 77.1 77.1 0.8
2003-Nov-05 Wed ### 11.42 ### ### 547,843 3,128,183 77.4 77.4 0.0
2003-Nov-04 Tue 11.45 11.48 11.4 11.43 340,749 ### ### ### ###
2003-Nov-03 Mon 11.45 11.45 ### 11.44 ### ### 0.8
2003-Oct-31 Fri 11.49 11.49 11.27 ### 348,829 3,969,674 29.7 29.7 0.0
2003-Oct-30 Thu 11.22 11.52 11.22 11.5 1,509,551 ### ### ### ###
2003-Oct-29 Wed ### 11.25 ### 11.22 634,487 3,568,989 ### ### ###
2003-Oct-28 Tue ### ### ### ### 869,026 0 79.5 79.5 0.0
2003-Oct-27 Mon ### ### ### ### 298,852 0 42.0 42.0 0.0
2003-Oct-24 Fri ### ### ### ### 675,281 0 ### ### 0.0
2003-Oct-23 Thu ### ### ### ### ### ### 0.0
2003-Oct-22 Wed ### ### 10.89 ### ### ### 0.0
2003-Oct-21 Tue 10.85 ### 10.85 ### 1,445,146 ### ### ### 0.0
2003-Oct-20 Mon ### 10.79 ### 10.77 ### ### ###
2003-Oct-17 Fri 10.56 ### 10.56 ### 70.6 70.6 0.0
2003-Oct-16 Thu ### 10.56 ### 10.56 616,328 ### ### ### 0.8
2003-Oct-15 Wed 10.41 10.48 ### ### 683,488 3,581,477 ### ### 0.0
2003-Oct-14 Tue 10.22 10.43 10.22 10.28 72.3 72.3 0.7
2003-Oct-13 Mon ### 10.24 ### ### ### ### 0.0
2003-Oct-10 Fri ### 10.24 ### ### 355,742 ### ### ### 0.0
2003-Oct-09 Thu ### ### ### ### 515,140 0 ### ### 0.0
2003-Oct-08 Wed ### 10.2 ### ### 621,381 3,169,043 78.9 78.9 0.0
2003-Oct-07 Tue ### ### ### ### ### ### 0.0
2003-Oct-06 Mon ### ### ### ### ### ### 0.0
2003-Oct-03 Fri ### ### ### ### ### ### 0.0
2003-Oct-02 Thu ### ### ### ### 720,677 0 ### ### 0.0
2003-Oct-01 Wed ### ### ### ### 794,650 0 ### ### 0.0
2003-Sep-30 Tue ### 10.23 ### ### 324,481 1,659,720 ### ### 0.0
2003-Sep-29 Mon ### ### ### ### 297,643 0 ### ### 0.0
2003-Sep-26 Fri ### ### ### ### ### ### 0.0
2003-Sep-25 Thu 10.2 10.26 ### 10.24 71.9 71.9 ###
2003-Sep-24 Wed ### 10.27 ### 10.27 76.7 76.7 ###
2003-Sep-23 Tue ### ### ### ### 75.6 75.6 0.0
2003-Sep-22 Mon ### ### ### ### ### ### 0.0
2003-Sep-19 Fri ### ### ### ### 85.8 85.8 0.0
2003-Sep-18 Thu ### ### 9.85 ### 1,077,721 5,307,775 70.8 70.8 0.0
2003-Sep-17 Wed 9.85 9.89 9.76 9.8 31.2 31.2 0.7
2003-Sep-16 Tue 9.8 9.84 9.71 9.82 425,127 ### 69.8 69.8 ###
2003-Sep-15 Mon 9.77 9.82 9.75 9.82 386,571 ### ### ### ###
2003-Sep-12 Fri 9.75 9.83 9.72 9.75 69.9 69.9 ###
2003-Sep-11 Thu 9.72 9.82 ### 9.75 76.0 76.0 ###
2003-Sep-10 Wed ### ### ### ### 72.3 72.3 0.0
2003-Sep-09 Tue ### ### ### ### 1,714,583 0 ### ### 0.0
2003-Sep-08 Mon ### ### ### ### 1,283,623 0 ### ### 0.0
2003-Sep-05 Fri ### ### ### ### 514,053 0 32.3 32.3 0.0
2003-Sep-04 Thu ### ### ### ### 377,879 0 ### ### 0.0
2003-Sep-03 Wed ### ### ### ### 31.3 31.3 0.0
2003-Sep-02 Tue ### ### 9.87 9.88 1,414,243 6,979,289 27.1 27.1 0.7
2003-Sep-01 Mon 9.86 ### 9.85 ### ### ### 0.0
2003-Aug-29 Fri ### ### 9.83 9.85 1,307,444 6,426,087 30.1 30.1 ###
2003-Aug-28 Thu 9.85 ### 9.82 ### ### ### 0.0
2003-Aug-27 Wed 9.8 9.82 9.78 9.78 323,174 ### ### ### 0.7
2003-Aug-26 Tue 9.84 9.85 9.76 9.78 ### ### 0.7
2003-Aug-25 Mon 9.8 9.85 9.8 9.82 ### ### ###
2003-Aug-22 Fri 9.8 ### 9.79 9.8 1,408,777 ### 69.1 69.1 0.7
2003-Aug-21 Thu 9.75 9.75 ### 9.74 ### ### 0.7
2003-Aug-20 Wed 9.8 9.8 9.74 9.75 1,388,057 ### 33.7 33.7 ###
2003-Aug-19 Tue 9.79 9.85 9.72 9.74 691,155 6,762,951 ### ### 0.7
2003-Aug-18 Mon 9.82 9.84 ### 9.78 30.6 30.6 0.7
2003-Aug-15 Fri ### ### 9.75 9.81 1,008,742 ### ### ### ###
2003-Aug-14 Thu ### 10.22 ### ### 309,129 1,579,649 14.4 14.4 0.0
2003-Aug-13 Wed ### ### ### ### 213,758 0 ### ### 0.0
2003-Aug-12 Tue 10.2 10.26 ### ### 19.8 19.8 0.0
2003-Aug-11 Mon 10.26 ### ### ### 28.4 28.4 0.0
2003-Aug-08 Fri ### 10.26 ### 10.26 1,031,248 ### ### ### 0.7
2003-Aug-07 Thu ### ### ### ### 74.0 74.0 0.0
2003-Aug-06 Wed ### ### ### ### 157,521 0 ### ### 0.0
2003-Aug-05 Tue ### ### ### ### 195,786 0 ### ### 0.0
2003-Aug-04 Mon ### ### ### ### 216,689 0 ### ### 0.0
2003-Aug-01 Fri ### ### ### ### 585,583 0 ### ### 0.0
2003-Jul-31 Thu 9.8 ### 9.78 9.88 357,342 ### 70.9 70.9 0.7
2003-Jul-30 Wed 9.75 9.85 9.7 9.73 ### ### ###
2003-Jul-29 Tue ### ### 9.71 9.75 ### ### ###
2003-Jul-28 Mon ### ### ### ### 68.2 68.2 0.0
2003-Jul-25 Fri 9.8 ### 9.8 ### 77.2 77.2 0.0
2003-Jul-24 Thu 9.82 ### 9.82 9.86 70.7 70.7 0.7
2003-Jul-23 Wed ### 9.81 ### 9.81 ### ### ###
2003-Jul-22 Tue 9.75 9.75 ### ### 390,683 1,904,579 27.0 27.0 0.0
2003-Jul-21 Mon 9.7 9.75 ### 9.75 297,680 ### ### ### ###
2003-Jul-18 Fri ### 9.7 ### ### 637,575 ### ### ### 0.0
2003-Jul-17 Thu ### 9.7 ### ### ### ### 0.0
2003-Jul-16 Wed ### 9.73 ### ### 741,053 3,605,222 24.3 24.3 0.0
2003-Jul-15 Tue ### 9.7 ### 9.7 ### ### 0.7
2003-Jul-14 Mon 9.5 ### 9.5 ### ### ### 0.0
2003-Jul-11 Fri 9.45 9.5 ### 9.5 395,673 1,879,446 ### ### 0.7
2003-Jul-10 Thu 9.56 ### 9.45 9.47 21.4 21.4 ###
2003-Jul-09 Wed 9.47 ### 9.45 9.58 393,284 ### 77.6 77.6 0.7
2003-Jul-08 Tue 9.5 9.56 9.44 9.47 319,040 3,030,880 31.0 31.0 ###
2003-Jul-07 Mon 9.55 9.56 9.5 9.5 265,729 ### ### ### 0.7
2003-Jul-04 Fri ### ### 9.54 9.55 158,651 ### 30.1 30.1 0.7
2003-Jul-03 Thu 9.83 9.83 9.57 9.57 521,624 5,059,752 ### ### ###
2003-Jul-02 Wed 9.77 ### 9.75 9.8 69.3 69.3 0.7
2003-Jul-01 Tue 9.85 9.87 9.57 ### 1,604,481 15,595,555 14.2 14.2 0.0
2003-Jun-30 Mon 9.8 ### 9.75 ### 81.9 81.9 0.0
2003-Jun-27 Fri 9.46 9.8 9.46 9.8 1,070,144 10,305,486 ### ### 0.7
2003-Jun-25 Wed 9.27 ### 9.26 ### 1,254,889 ### 75.8 75.8 0.0
2003-Jun-24 Tue 9.27 9.4 9.27 ### 77.4 77.4 0.0
2003-Jun-23 Mon ### ### ### 9.27 ### ### 0.7
2003-Jun-20 Fri ### ### ### ### 16.1 16.1 0.0
2003-Jun-19 Thu 9.43 9.48 ### ### 637,583 3,022,143 ### ### 0.0
2003-Jun-18 Wed 9.48 9.5 9.44 9.49 772,781 ### ### ### 0.7
2003-Jun-17 Tue 9.4 9.48 ### 9.47 77.8 77.8 ###
2003-Jun-16 Mon ### ### 9.24 ### 495,349 ### 22.7 22.7 0.0
2003-Jun-13 Fri 9.22 9.42 9.21 9.42 ### ### 0.7


<< Previous 1 2 3 4 5 6 7 8 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 2025-05-18 04:50:48 thru 2025-05-18 04:50:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000