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 Tue 24-Apr-23 05:57:09 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

(LNN) LION NATHAN LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for LNN    Limits Next Section


Company Details for (LNN) LION NATHAN LIMITED

Listing Code LNN
Listing Name LION NATHAN LIMITED
GICS Sector Food Beverage & Tobacco
ISIN Name LION NATHAN LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000LNN6


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for LNN .. Wednesday 7th October 2009

LNN 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 2.73 ### 0.0
MAX ### 23,474,743 98.5


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (LNN) LION NATHAN LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.512
2005-Jan-31 Mon ### 8.24 ### 8.2 ### ### 0.6
2005-Jan-28 Fri ### ### ### ### 70.0 70.0 0.0
2005-Jan-27 Thu ### ### ### ### 1,625,587 0 ### ### 0.0
2005-Jan-25 Tue ### ### ### ### 77.5 77.5 0.0
2005-Jan-24 Mon 8.21 8.21 ### ### ### ### 0.0
2005-Jan-21 Fri ### 8.4 ### 8.25 442,886 1,860,121 16.6 16.6 ###
2005-Jan-20 Thu 8.26 ### 8.26 ### 76.5 76.5 0.0
2005-Jan-19 Wed 8.54 8.54 8.27 8.28 9.0 9.0 ###
2005-Jan-18 Tue ### ### ### 8.44 697,826 0 16.6 16.6 0.6
2005-Jan-17 Mon ### 8.7 8.59 ### 70.3 70.3 0.0
2005-Jan-14 Fri 8.4 8.55 ### 8.51 82.5 82.5 0.6
2005-Jan-13 Thu 8.29 8.45 8.29 8.42 ### ### ###
2005-Jan-12 Wed 8.41 8.42 8.25 8.29 402,744 3,356,871 18.9 18.9 0.6
2005-Jan-11 Tue 8.42 8.46 8.4 8.41 ### ### ###
2005-Jan-10 Mon 8.44 8.55 8.42 8.42 27.5 27.5 ###
2005-Jan-07 Fri ### 8.7 ### ### 63.8 63.8 0.0
2005-Jan-06 Thu ### ### 8.55 ### 703,354 ### 69.0 69.0 0.0
2005-Jan-05 Wed ### ### 8.41 ### 204,722 860,856 ### ### 0.0
2005-Jan-04 Tue ### ### 8.55 ### 205,843 879,978 70.8 70.8 0.0
2004-Dec-31 Fri 8.5 ### 8.5 ### 135,453 575,675 79.8 79.8 0.0
2004-Dec-30 Thu ### ### 8.48 8.5 232,086 984,044 15.4 15.4 0.6
2004-Dec-29 Wed 8.5 ### 8.46 8.55 ### ### ###
2004-Dec-24 Fri 8.48 8.49 8.43 8.49 956,280 8,090,128 67.7 67.7 ###
2004-Dec-23 Thu 8.47 8.48 ### 8.46 102,841 436,045 33.0 33.0 0.6
2004-Dec-22 Wed ### 8.48 8.24 8.48 334,345 2,795,124 ### ### 0.6
2004-Dec-21 Tue ### 8.42 ### ### 28.1 28.1 0.0
2004-Dec-20 Mon 8.43 8.43 8.25 8.28 477,922 ### ### ### ###
2004-Dec-17 Fri ### 8.45 8.25 8.4 849,555 7,093,784 77.8 77.8 ###
2004-Dec-16 Thu 8.45 8.49 8.29 ### ### ### 0.0
2004-Dec-15 Wed 8.29 ### 8.27 ### 72.7 72.7 0.0
2004-Dec-14 Tue 8.22 8.22 ### 8.2 1,746,324 ### 35.4 35.4 0.6
2004-Dec-13 Mon ### 8.22 ### ### 592,152 2,433,744 39.5 39.5 0.0
2004-Dec-10 Fri 8.21 8.21 ### ### ### ### 0.0
2004-Dec-09 Thu 8 ### 8 ### ### ### 0.0
2004-Dec-08 Wed ### ### ### ### ### ### 0.0
2004-Dec-07 Tue ### 8.2 ### ### 770,270 ### 32.3 32.3 0.0
2004-Dec-06 Mon 8.24 8.24 ### 8.24 ### ### 0.6
2004-Dec-03 Fri ### 8.4 ### 8.4 ### ### ###
2004-Dec-02 Thu ### ### ### ### 2,271,482 0 ### ### 0.0
2004-Dec-01 Wed 8 8 ### ### 1,286,650 ### ### ### 0.0
2004-Nov-30 Tue ### ### ### ### 1,154,848 0 27.6 27.6 0.0
2004-Nov-29 Mon ### ### ### ### ### ### 0.0
2004-Nov-26 Fri ### ### 7.86 ### ### ### 0.0
2004-Nov-25 Thu 7.89 ### 7.76 ### ### ### 0.0
2004-Nov-24 Wed 7.75 8 7.73 ### 3,499,823 ### ### ### 0.0
2004-Nov-23 Tue 7.7 7.75 ### 7.72 65.8 65.8 ###
2004-Nov-22 Mon 7.8 7.8 ### ### 24.6 24.6 0.0
2004-Nov-19 Fri ### 7.71 ### 7.71 588,422 ### ### ### ###
2004-Nov-18 Thu 7.75 7.75 7.55 ### 2,024,578 15,488,021 15.9 15.9 0.0
2004-Nov-17 Wed ### 7.7 ### ### ### ### 0.0
2004-Nov-16 Tue 7.59 7.7 7.5 ### ### ### 0.0
2004-Nov-15 Mon ### 7.72 ### ### 828,421 ### 71.1 71.1 0.0
2004-Nov-12 Fri 7.74 7.75 ### ### 734,756 2,847,179 ### ### 0.0
2004-Nov-11 Thu 7.78 7.78 7.71 7.72 ### ### ###
2004-Nov-10 Wed 7.76 7.88 7.73 7.76 67.9 67.9 0.6
2004-Nov-09 Tue 7.79 7.8 7.75 7.77 ### ### 0.6
2004-Nov-08 Mon 7.74 7.75 7.7 7.72 ### ### ###
2004-Nov-05 Fri 7.81 7.81 7.7 7.73 1,443,082 ### ### ### 0.6
2004-Nov-04 Thu ### ### 7.82 7.82 24.4 24.4 0.6
2004-Nov-03 Wed ### ### 7.88 ### 2,111,625 ### ### ### 0.0
2004-Nov-02 Tue ### ### 7.86 ### 30.8 30.8 0.0
2004-Nov-01 Mon ### ### 7.89 ### 738,681 ### 27.1 27.1 0.0
2004-Oct-29 Fri ### ### 7.87 7.88 1,102,775 ### ### ### 0.6
2004-Oct-28 Thu 7.87 ### 7.86 7.87 ### ### 0.6
2004-Oct-27 Wed ### ### 7.85 7.86 2,271,557 ### ### ### ###
2004-Oct-26 Tue 7.73 7.74 7.72 7.74 ### ### 0.6
2004-Oct-25 Mon 7.7 7.74 7.7 7.72 ### ### ###
2004-Oct-22 Fri 7.78 7.78 ### ### ### ### 0.0
2004-Oct-21 Thu ### ### 7.73 7.74 ### ### 0.6
2004-Oct-20 Wed 7.76 7.88 7.76 7.82 ### ### 0.6
2004-Oct-19 Tue 7.73 7.79 7.72 7.73 1,632,654 ### 70.8 70.8 0.6
2004-Oct-18 Mon ### 7.72 ### ### 300,045 1,158,173 33.8 33.8 0.0
2004-Oct-15 Fri 7.5 7.74 7.5 7.73 871,650 6,641,973 89.1 89.1 0.6
2004-Oct-14 Thu 7.73 7.73 ### ### ### ### 0.0
2004-Oct-13 Wed 7.57 ### 7.54 ### 686,973 2,589,888 ### ### 0.0
2004-Oct-12 Tue 7.45 7.54 7.45 7.49 ### ### ###
2004-Oct-11 Mon 7.4 7.42 ### 7.42 754,950 ### 70.9 70.9 0.5
2004-Oct-08 Fri 7.41 7.41 ### ### 30.1 30.1 0.0
2004-Oct-07 Thu ### 7.44 ### 7.4 74.7 74.7 0.5
2004-Oct-06 Wed ### 7.45 ### 7.42 76.4 76.4 0.5
2004-Oct-05 Tue ### ### ### ### ### ### 0.0
2004-Oct-04 Mon ### ### ### ### ### ### 0.0
2004-Oct-01 Fri ### ### 7.29 ### ### ### 0.0
2004-Sep-30 Thu ### 7.41 ### ### 619,988 2,297,055 ### ### 0.0
2004-Sep-29 Wed 7.22 7.44 ### 7.41 87.1 87.1 ###
2004-Sep-28 Tue ### ### ### ### 1,351,920 0 ### ### 0.0
2004-Sep-27 Mon ### 7.23 ### ### 450,583 1,628,857 ### ### 0.0
2004-Sep-24 Fri ### 7.22 ### ### ### ### 0.0
2004-Sep-23 Thu 7.21 7.22 ### 7.2 ### ### 0.5
2004-Sep-22 Wed 7.26 7.27 ### 7.24 28.4 28.4 0.5
2004-Sep-21 Tue ### 7.23 ### ### 1,048,272 ### 66.5 66.5 0.0
2004-Sep-20 Mon ### 7.22 ### ### 72.4 72.4 0.0
2004-Sep-17 Fri ### 7.23 ### ### 535,742 ### ### ### 0.0
2004-Sep-16 Thu 7.2 ### ### ### 1,818,941 0 15.8 15.8 0.0
2004-Sep-15 Wed ### 7.23 ### 7.23 78.3 78.3 ###
2004-Sep-14 Tue ### 7.21 ### 7.21 573,656 2,068,029 ### ### ###
2004-Sep-13 Mon ### ### ### ### 441,223 0 84.6 84.6 0.0
2004-Sep-10 Fri ### ### ### ### ### ### 0.0
2004-Sep-09 Thu ### ### ### ### 29.4 29.4 0.0
2004-Sep-08 Wed ### ### ### ### ### ### 0.0
2004-Sep-07 Tue ### ### ### ### 563,742 0 ### ### 0.0
2004-Sep-06 Mon 7.2 7.2 ### ### 286,659 1,031,972 ### ### 0.0
2004-Sep-03 Fri 7.24 7.24 ### 7.2 284,080 ### 27.9 27.9 0.5
2004-Sep-02 Thu ### 7.25 ### 7.2 772,079 2,798,786 ### ### 0.5
2004-Sep-01 Wed ### ### ### ### 711,742 0 70.2 70.2 0.0
2004-Aug-31 Tue ### ### ### ### 646,381 0 80.2 80.2 0.0
2004-Aug-30 Mon ### ### ### ### 2,405,649 0 ### ### 0.0
2004-Aug-27 Fri ### ### 7 7 989,045 3,461,657 18.5 18.5 0.5
2004-Aug-26 Thu ### ### ### ### 692,652 0 ### ### 0.0
2004-Aug-25 Wed ### ### ### ### ### ### 0.0
2004-Aug-24 Tue ### 7.24 ### ### ### ### 0.0
2004-Aug-23 Mon ### ### ### ### 396,448 0 ### ### 0.0
2004-Aug-20 Fri ### 7.24 ### ### 368,272 1,333,144 ### ### 0.0
2004-Aug-19 Thu ### 7.2 ### ### ### ### 0.0
2004-Aug-18 Wed ### ### 7 7 22.5 22.5 0.5
2004-Aug-17 Tue ### ### ### ### 1,788,058 0 ### ### 0.0
2004-Aug-16 Mon 7 ### ### ### 85.7 85.7 0.0
2004-Aug-13 Fri ### ### ### ### 416,782 0 28.4 28.4 0.0
2004-Aug-12 Thu ### ### ### ### 474,429 0 ### ### 0.0
2004-Aug-11 Wed 7 ### ### ### 72.2 72.2 0.0
2004-Aug-10 Tue ### ### ### ### 31.8 31.8 0.0
2004-Aug-09 Mon ### ### ### ### 947,544 0 ### ### 0.0
2004-Aug-06 Fri ### ### 7 7 27.8 27.8 0.5
2004-Aug-05 Thu 7 ### 7 ### 1,211,877 ### ### ### 0.0
2004-Aug-04 Wed ### ### ### 7 32.3 32.3 0.5
2004-Aug-03 Tue ### ### 7 7 ### ### 0.5
2004-Aug-02 Mon ### ### ### ### 75.4 75.4 0.0
2004-Jul-30 Fri ### ### ### ### 2,224,428 0 64.7 64.7 0.0
2004-Jul-29 Thu ### ### ### ### ### ### 0.0
2004-Jul-28 Wed 7 7 ### ### ### ### 0.0
2004-Jul-27 Tue 7 7 ### ### ### ### 0.0
2004-Jul-26 Mon 7 ### ### ### ### ### 0.0
2004-Jul-23 Fri ### ### ### ### ### ### 0.0
2004-Jul-22 Thu 6.88 ### 6.88 ### ### ### 0.0
2004-Jul-21 Wed ### 7 ### 7 1,609,355 5,632,742 84.0 84.0 0.5
2004-Jul-20 Tue 6.89 ### 6.85 6.89 657,724 ### ### ### 0.5
2004-Jul-19 Mon 6.86 ### 6.85 6.86 157,246 ### 68.6 68.6 0.5
2004-Jul-16 Fri ### ### 6.84 6.85 987,528 3,377,345 ### ### ###
2004-Jul-15 Thu ### ### 6.85 6.86 324,375 1,110,984 ### ### 0.5
2004-Jul-14 Wed 6.87 ### 6.8 ### 456,727 1,552,871 79.9 79.9 0.0
2004-Jul-13 Tue ### ### 6.85 6.87 28.6 28.6 ###
2004-Jul-12 Mon 6.88 ### 6.83 6.86 33.1 33.1 0.5
2004-Jul-09 Fri 6.85 ### 6.85 6.87 286,472 ### ### ### ###
2004-Jul-08 Thu 6.88 6.89 6.81 6.89 620,375 ### 67.8 67.8 0.5
2004-Jul-07 Wed 6.89 6.89 6.85 6.88 ### ### ###
2004-Jul-06 Tue ### ### 6.83 6.85 ### ### ###
2004-Jul-05 Mon 6.85 ### 6.81 ### ### ### 0.0
2004-Jul-02 Fri 6.7 6.83 6.7 6.83 524,579 3,548,776 83.0 83.0 0.5
2004-Jul-01 Thu 6.77 6.79 6.73 6.75 27.1 27.1 0.5
2004-Jun-30 Wed 6.74 6.78 6.7 6.78 645,245 4,348,951 ### ### 0.5
2004-Jun-29 Tue 6.75 6.76 6.71 6.71 135,676 913,777 ### ### ###
2004-Jun-28 Mon 6.75 6.78 ### 6.73 34.1 34.1 ###
2004-Jun-25 Fri 6.79 6.85 6.75 6.78 ### ### 0.5
2004-Jun-24 Thu 6.82 6.85 6.7 6.76 26.6 26.6 0.5
2004-Jun-23 Wed 6.79 6.85 6.79 6.8 72.1 72.1 0.5
2004-Jun-22 Tue 6.75 6.76 6.7 6.74 464,480 3,125,950 34.4 34.4 ###
2004-Jun-21 Mon 6.71 6.77 ### 6.75 1,447,622 ### 76.1 76.1 0.5
2004-Jun-18 Fri 6.8 6.8 ### 6.71 1,191,255 ### ### ### ###
2004-Jun-17 Thu 6.77 6.78 6.73 6.78 ### ### 0.5
2004-Jun-16 Wed 6.83 6.83 6.73 6.76 ### ### 0.5
2004-Jun-15 Tue ### 6.83 ### 6.83 ### ### 0.5
2004-Jun-14 Mon ### ### 6.57 6.57 ### ### ###
2004-Jun-11 Fri ### ### 6.57 6.57 21.3 21.3 ###
2004-Jun-10 Thu 6.57 ### 6.57 ### 590,882 1,941,047 79.9 79.9 0.0
2004-Jun-09 Wed ### ### 6.49 6.49 858,342 ### 20.1 20.1 ###
2004-Jun-08 Tue 6.54 6.58 6.5 6.54 1,116,080 ### 74.8 74.8 0.5
2004-Jun-07 Mon 6.53 6.53 6.47 6.51 32.2 32.2 ###
2004-Jun-04 Fri 6.45 6.53 6.44 6.5 1,275,177 8,269,522 77.7 77.7 0.5
2004-Jun-03 Thu 6.48 6.49 6.41 6.47 754,877 4,868,956 ### ### 0.5
2004-Jun-02 Wed 6.51 6.51 6.41 6.5 1,235,971 7,984,372 26.6 26.6 0.5
2004-Jun-01 Tue 6.51 6.51 ### 6.5 327,257 1,065,221 ### ### 0.5
2004-May-31 Mon 6.54 6.54 6.41 6.51 415,286 2,688,976 ### ### ###
2004-May-28 Fri 6.55 ### 6.46 ### 67.6 67.6 0.0
2004-May-27 Thu ### 6.56 ### 6.46 ### ### ###
2004-May-26 Wed ### ### 6.28 6.29 1,456,377 4,573,023 27.4 27.4 ###
2004-May-25 Tue ### ### 6.29 ### 77.2 77.2 0.0
2004-May-24 Mon 6.41 6.41 ### ### 135,443 ### 19.9 19.9 0.0
2004-May-21 Fri 6.25 ### 6.25 ### ### ### 0.0
2004-May-20 Thu 6.21 6.29 6.2 6.28 370,022 2,310,787 80.9 80.9 0.4
2004-May-19 Wed 6.25 ### ### 6.2 2,073,789 0 ### ### 0.4
2004-May-18 Tue ### ### 6.2 6.22 21.3 21.3 0.4
2004-May-17 Mon 6.48 6.49 ### 6.4 25.7 25.7 0.5
2004-May-14 Fri 6.45 6.48 6.43 6.43 1,210,020 7,810,679 ### ### ###
2004-May-13 Thu ### 6.43 ### 6.4 1,220,584 3,924,177 ### ### 0.5
2004-May-12 Wed ### ### ### ### 2,119,554 0 ### ### 0.0
2004-May-11 Tue 6.2 ### 6.2 ### ### ### 0.0
2004-May-10 Mon 6.26 6.26 6.2 6.23 1,185,671 ### 42.8 42.8 0.4
2004-May-07 Fri 6.21 ### 6.21 6.27 ### ### 0.4
2004-May-06 Thu ### ### 6.2 6.25 685,752 ### ### ### ###
2004-May-05 Wed ### ### ### ### 84.4 84.4 0.0
2004-May-04 Tue 6.2 6.2 ### ### ### ### 0.0
2004-May-03 Mon 6.21 6.23 ### ### 39.2 39.2 0.0
2004-Apr-30 Fri ### 6.25 ### 6.25 1,222,784 ### ### ### ###
2004-Apr-29 Thu ### ### ### ### 87.8 87.8 0.0
2004-Apr-28 Wed ### ### ### ### 176,521 0 77.6 77.6 0.0
2004-Apr-27 Tue 6.2 6.2 ### ### 21.3 21.3 0.0
2004-Apr-26 Mon ### ### ### ### ### ### 0.0
2004-Apr-23 Fri 6.24 6.25 ### ### 14.3 14.3 0.0
2004-Apr-22 Thu ### 6.23 ### ### ### ### 0.0
2004-Apr-21 Wed 6.25 6.25 ### ### 27.8 27.8 0.0
2004-Apr-20 Tue ### 6.29 ### 6.27 ### ### 0.4
2004-Apr-19 Mon ### ### ### ### ### ### 0.0
2004-Apr-16 Fri ### ### ### ### ### ### 0.0
2004-Apr-15 Thu ### ### ### ### 19.6 19.6 0.0
2004-Apr-14 Wed ### ### ### ### 1,069,981 0 ### ### 0.0
2004-Apr-13 Tue ### ### ### ### 308,949 0 76.2 76.2 0.0
2004-Apr-08 Thu ### ### ### 6 ### ### 0.4
2004-Apr-07 Wed ### ### ### ### 27.9 27.9 0.0
2004-Apr-06 Tue ### ### ### ### 1,635,943 0 29.9 29.9 0.0
2004-Apr-05 Mon ### ### ### ### 1,428,383 0 ### ### 0.0
2004-Apr-02 Fri ### ### ### ### 21.8 21.8 0.0
2004-Apr-01 Thu ### ### ### ### ### ### 0.0
2004-Mar-31 Wed ### ### ### ### ### ### 0.0
2004-Mar-30 Tue 6 ### 6 ### ### ### 0.0
2004-Mar-29 Mon ### ### ### ### ### ### 0.0
2004-Mar-26 Fri ### ### ### ### 393,571 0 80.5 80.5 0.0
2004-Mar-25 Thu ### ### 6 ### ### ### 0.0
2004-Mar-24 Wed 6 ### ### ### ### ### 0.0
2004-Mar-23 Tue ### ### ### ### 431,654 0 ### ### 0.0
2004-Mar-22 Mon ### ### ### ### ### ### 0.0
2004-Mar-19 Fri ### ### ### ### 303,770 0 ### ### 0.0
2004-Mar-18 Thu ### ### 6 6 17.1 17.1 0.4
2004-Mar-17 Wed ### ### ### ### ### ### 0.0
2004-Mar-16 Tue ### ### ### 6 318,455 0 39.9 39.9 0.4
2004-Mar-15 Mon ### ### 6 ### 30.5 30.5 0.0
2004-Mar-12 Fri ### ### ### ### 598,677 0 87.5 87.5 0.0
2004-Mar-11 Thu ### 6 ### 6 ### ### 0.4
2004-Mar-10 Wed 5.89 ### 5.88 ### 701,352 2,061,974 ### ### 0.0
2004-Mar-09 Tue ### ### 5.87 5.89 29.5 29.5 ###
2004-Mar-08 Mon ### ### ### ### 438,987 0 ### ### 0.0
2004-Mar-05 Fri 7.55 7.58 7.46 7.54 ### ### 0.5
2004-Mar-04 Thu ### ### ### ### ### ### 0.0
2004-Mar-03 Wed ### ### 6 6 21.2 21.2 0.4
2004-Mar-02 Tue ### ### ### ### 784,575 0 74.8 74.8 0.0
2004-Mar-01 Mon ### ### ### ### 2,484,288 0 69.7 69.7 0.0
2004-Feb-27 Fri ### ### ### ### 1,192,082 0 34.2 34.2 0.0
2004-Feb-26 Thu ### 6 ### ### 354,787 ### ### ### 0.0
2004-Feb-25 Wed ### 6 ### ### ### ### 0.0
2004-Feb-24 Tue ### 6 ### ### 234,929 704,787 ### ### 0.0
2004-Feb-23 Mon 6 ### ### ### 35.2 35.2 0.0
2004-Feb-20 Fri ### ### ### ### 19.9 19.9 0.0
2004-Feb-19 Thu ### ### ### ### ### ### 0.0
2004-Feb-18 Wed ### ### ### 6 218,885 0 67.8 67.8 0.4
2004-Feb-17 Tue ### 6 ### ### 500,385 1,501,155 ### ### 0.0
2004-Feb-16 Mon ### ### ### ### 346,044 0 ### ### 0.0
2004-Feb-13 Fri ### ### ### ### 362,748 0 ### ### 0.0
2004-Feb-12 Thu 6 ### ### ### 600,745 0 ### ### 0.0
2004-Feb-11 Wed 6 6 ### ### 714,444 ### 24.3 24.3 0.0
2004-Feb-10 Tue ### ### ### 6 ### ### 0.4
2004-Feb-09 Mon 6 6 ### ### 32.3 32.3 0.0
2004-Feb-06 Fri ### ### ### ### ### ### 0.0
2004-Feb-05 Thu ### ### ### ### 74.1 74.1 0.0
2004-Feb-04 Wed 6 ### 6 ### ### ### 0.0
2004-Feb-03 Tue ### 6 ### ### 78.4 78.4 0.0
2004-Feb-02 Mon ### 6 ### ### 2,109,070 ### 73.1 73.1 0.0
2004-Jan-30 Fri 5.86 6 5.86 ### 1,413,554 8,382,375 82.2 82.2 0.0
2004-Jan-29 Thu 5.85 ### 5.8 ### 569,654 ### ### ### 0.0
2004-Jan-28 Wed 5.85 ### 5.81 5.87 675,926 ### 76.5 76.5 ###
2004-Jan-27 Tue 5.88 ### 5.85 5.85 654,787 1,915,251 ### ### 0.4
2004-Jan-23 Fri ### ### ### ### 64.1 64.1 0.0
2004-Jan-22 Thu ### ### 5.88 ### 22.1 22.1 0.0
2004-Jan-21 Wed ### ### ### ### ### ### 0.0
2004-Jan-20 Tue 6 ### ### ### 24.2 24.2 0.0
2004-Jan-19 Mon ### ### ### 6 421,973 0 33.8 33.8 0.4
2004-Jan-16 Fri ### ### ### ### 317,725 0 ### ### 0.0
2004-Jan-15 Thu ### ### ### ### 364,026 0 77.2 77.2 0.0
2004-Jan-14 Wed 6 6 ### ### 1,189,047 3,567,141 ### ### 0.0
2004-Jan-13 Tue ### ### ### 6 1,727,445 0 35.0 35.0 0.4
2004-Jan-12 Mon ### ### ### ### 1,318,128 0 69.5 69.5 0.0
2004-Jan-09 Fri ### ### 6 6 27.1 27.1 0.4
2004-Jan-08 Thu ### ### ### ### ### ### 0.0
2004-Jan-07 Wed ### ### ### ### 818,355 0 ### ### 0.0
2004-Jan-06 Tue ### ### ### ### 541,773 0 ### ### 0.0
2004-Jan-05 Mon ### ### ### 6 299,049 0 ### ### 0.4
2004-Jan-02 Fri ### ### 6 ### ### ### 0.0
2003-Dec-31 Wed 6 ### ### ### 218,988 0 ### ### 0.0
2003-Dec-30 Tue ### ### ### ### ### ### 0.0
2003-Dec-29 Mon ### ### 6 ### ### ### 0.0
2003-Dec-24 Wed ### ### ### 6 ### ### 0.4
2003-Dec-23 Tue 6 ### ### 6 ### ### 0.4
2003-Dec-22 Mon 5.83 6 5.83 ### 863,724 5,108,927 84.9 84.9 0.0
2003-Dec-19 Fri 5.88 5.89 5.85 5.86 1,738,255 10,203,556 30.5 30.5 0.4
2003-Dec-18 Thu 5.8 5.88 5.79 5.83 2,592,026 15,124,471 ### ### ###
2003-Dec-17 Wed 5.89 5.89 5.77 5.79 3,868,128 22,551,186 20.4 20.4 ###
2003-Dec-16 Tue 5.85 5.87 5.79 5.83 ### ### ###
2003-Dec-15 Mon 5.86 5.86 5.81 5.84 1,414,524 8,253,747 ### ### 0.4
2003-Dec-12 Fri 5.8 5.86 5.8 5.83 4,455,722 25,976,859 ### ### ###
2003-Dec-11 Thu 5.81 5.81 5.76 5.79 ### ### ###
2003-Dec-10 Wed 5.76 5.8 5.75 5.76 1,335,440 ### 75.6 75.6 ###
2003-Dec-09 Tue 5.75 5.81 5.75 5.75 ### ### ###
2003-Dec-08 Mon 5.72 5.76 5.7 5.75 ### ### ###
2003-Dec-05 Fri 5.84 5.85 5.81 5.84 1,108,687 6,463,645 70.4 70.4 0.4
2003-Dec-04 Thu 5.81 5.86 5.81 5.84 ### ### 0.4
2003-Dec-03 Wed 5.84 5.85 5.78 5.8 633,027 3,681,052 28.8 28.8 0.4
2003-Dec-02 Tue 5.86 ### 5.82 5.82 1,824,471 ### ### ### 0.4
2003-Dec-01 Mon 5.81 5.87 5.81 5.85 503,489 2,940,375 ### ### 0.4
2003-Nov-28 Fri 5.8 5.85 5.77 5.8 733,948 ### ### ### 0.4
2003-Nov-27 Thu 5.84 5.85 5.76 5.78 578,975 3,360,949 ### ### 0.4
2003-Nov-26 Wed 5.84 5.85 5.77 5.85 1,015,087 5,897,655 ### ### 0.4
2003-Nov-25 Tue 5.85 5.86 5.81 5.85 ### ### 0.4
2003-Nov-24 Mon 5.87 ### 5.84 5.84 837,682 ### ### ### 0.4
2003-Nov-21 Fri ### ### 5.85 5.86 ### ### 0.4
2003-Nov-20 Thu 5.8 ### 5.79 ### ### ### 0.0
2003-Nov-19 Wed 5.79 5.83 5.76 5.79 1,855,481 ### ### ### ###
2003-Nov-18 Tue 5.8 5.83 5.78 5.8 78.7 78.7 0.4
2003-Nov-17 Mon 5.8 5.85 5.76 5.76 ### ### ###
2003-Nov-14 Fri 5.72 5.82 5.71 5.8 ### ### 0.4
2003-Nov-13 Thu 5.73 5.73 ### 5.7 ### ### 0.4
2003-Nov-12 Wed ### 5.73 ### ### ### ### 0.0
2003-Nov-11 Tue 5.75 5.79 ### ### ### ### 0.0
2003-Nov-10 Mon ### 5.72 ### 5.7 ### ### 0.4
2003-Nov-07 Fri ### 5.71 ### ### 35.1 35.1 0.0
2003-Nov-06 Thu ### ### 5.54 ### 752,483 2,084,377 33.0 33.0 0.0
2003-Nov-05 Wed ### ### 5.55 ### ### ### 0.0
2003-Nov-04 Tue ### ### 5.58 5.58 28.2 28.2 0.4
2003-Nov-03 Mon 5.55 ### 5.53 5.55 447,227 1,236,582 ### ### ###
2003-Oct-31 Fri 5.59 ### 5.47 5.52 286,821 784,455 27.3 27.3 0.4
2003-Oct-30 Thu 5.52 5.58 5.5 5.57 251,046 ### 74.9 74.9 0.4
2003-Oct-29 Wed 5.5 5.56 5.49 5.52 71.4 71.4 0.4
2003-Oct-28 Tue 5.5 5.5 5.45 5.45 614,726 3,365,624 37.0 37.0 ###
2003-Oct-27 Mon 5.55 5.56 5.44 5.45 25.4 25.4 ###
2003-Oct-24 Fri 5.5 5.58 5.5 5.52 ### ### 0.4
2003-Oct-23 Thu ### ### 5.51 5.51 ### ### ###
2003-Oct-22 Wed ### ### 5.58 5.58 411,081 ### ### ### 0.4
2003-Oct-21 Tue ### ### ### ### ### ### 0.0
2003-Oct-20 Mon 5.58 ### 5.55 ### 949,673 2,635,342 ### ### 0.0
2003-Oct-17 Fri 5.5 5.52 5.48 5.52 68.3 68.3 0.4
2003-Oct-16 Thu 5.48 5.54 5.47 5.48 68.6 68.6 ###
2003-Oct-15 Wed 5.49 5.58 5.49 5.55 ### ### ###
2003-Oct-14 Tue 5.52 5.52 5.46 5.49 877,279 ### 32.4 32.4 0.4
2003-Oct-13 Mon 5.43 5.51 5.43 5.51 ### ### ###
2003-Oct-10 Fri ### 5.45 ### 5.43 1,205,957 ### ### ### 0.4
2003-Oct-09 Thu ### 5.41 ### 5.41 709,388 ### 74.6 74.6 ###
2003-Oct-08 Wed ### ### ### ### ### ### 0.0
2003-Oct-07 Tue ### ### ### ### ### ### 0.0
2003-Oct-06 Mon ### ### ### ### 69.9 69.9 0.0
2003-Oct-03 Fri ### ### ### ### 1,277,450 0 28.6 28.6 0.0
2003-Oct-02 Thu 5.44 5.44 ### ### ### ### 0.0
2003-Oct-01 Wed ### ### ### ### 73.3 73.3 0.0
2003-Sep-30 Tue ### 5.41 ### ### 1,091,770 ### 71.6 71.6 0.0
2003-Sep-29 Mon 5.45 5.45 ### ### ### ### 0.0
2003-Sep-26 Fri ### 5.43 ### ### ### ### 0.0
2003-Sep-25 Thu 5.26 5.42 5.26 ### 1,063,228 ### ### ### 0.0
2003-Sep-24 Wed ### ### 5.29 ### 1,157,225 ### 26.8 26.8 0.0
2003-Sep-23 Tue ### ### 5.26 ### 702,350 1,847,180 ### ### 0.0
2003-Sep-22 Mon ### ### 5.28 5.28 366,875 968,550 ### ### 0.4
2003-Sep-19 Fri ### ### 5.28 5.28 720,352 1,901,729 29.9 29.9 0.4
2003-Sep-18 Thu 5.43 5.43 ### ### 20.8 20.8 0.0
2003-Sep-17 Wed ### ### ### ### 511,627 0 32.1 32.1 0.0
2003-Sep-16 Tue 5.25 ### 5.25 ### 1,167,144 3,063,753 75.7 75.7 0.0
2003-Sep-15 Mon 5.28 ### 5.23 5.23 31.9 31.9 ###
2003-Sep-12 Fri ### ### 5.24 5.27 33.3 33.3 ###
2003-Sep-11 Thu ### ### 5.26 5.27 ### ### ###
2003-Sep-10 Wed 5.27 ### 5.26 ### 74.1 74.1 0.0
2003-Sep-09 Tue ### ### 5.28 ### 760,925 2,008,842 ### ### 0.0
2003-Sep-08 Mon ### ### ### ### 542,274 0 ### ### 0.0
2003-Sep-05 Fri 5.27 ### 5.27 ### 74.5 74.5 0.0
2003-Sep-04 Thu 5.24 5.29 5.23 5.26 3,064,986 16,121,826 66.0 66.0 0.4
2003-Sep-03 Wed 5.26 ### 5.25 5.26 1,876,229 ### 67.9 67.9 0.4
2003-Sep-02 Tue 5.28 5.28 5.24 5.26 1,730,150 9,100,589 33.0 33.0 0.4
2003-Sep-01 Mon ### ### ### ### 872,752 0 ### ### 0.0
2003-Aug-29 Fri ### ### 5.22 5.27 2,264,442 ### ### ### ###
2003-Aug-28 Thu 5.4 5.4 ### ### ### ### 0.0
2003-Aug-27 Wed ### ### ### ### ### ### 0.0
2003-Aug-26 Tue 5.4 5.41 ### ### 35.6 35.6 0.0
2003-Aug-25 Mon 5.41 5.41 ### ### 364,175 ### ### ### 0.0
2003-Aug-22 Fri ### 5.42 ### 5.41 495,380 1,342,479 ### ### ###
2003-Aug-21 Thu 5.4 5.4 ### 5.4 437,981 1,182,548 71.5 71.5 0.4
2003-Aug-20 Wed 5.44 5.44 ### 5.4 1,052,780 ### ### ### 0.4
2003-Aug-19 Tue 5.48 5.48 ### 5.45 1,666,349 ### 32.2 32.2 ###
2003-Aug-18 Mon 5.5 5.5 5.45 5.48 30.7 30.7 ###
2003-Aug-15 Fri 5.4 5.48 5.4 5.48 78.5 78.5 ###
2003-Aug-14 Thu 5.47 5.49 5.42 5.42 270,976 1,478,174 ### ### 0.4
2003-Aug-13 Wed 5.46 5.47 5.42 5.47 ### ### ###
2003-Aug-12 Tue 5.49 5.49 ### 5.4 1,192,141 3,272,427 ### ### 0.4
2003-Aug-11 Mon 5.51 5.52 5.49 5.49 615,425 ### 31.9 31.9 0.4
2003-Aug-08 Fri 5.5 5.51 5.43 5.5 1,538,046 ### ### ### 0.4
2003-Aug-07 Thu ### 5.5 ### 5.47 3,754,258 ### 81.6 81.6 ###
2003-Aug-06 Wed ### ### 5.28 ### 28.0 28.0 0.0
2003-Aug-05 Tue 5.4 5.4 ### ### 654,524 ### 27.9 27.9 0.0
2003-Aug-04 Mon ### 5.4 ### 5.4 308,122 831,929 70.7 70.7 0.4
2003-Aug-01 Fri 5.43 5.47 ### ### 643,444 ### ### ### 0.0
2003-Jul-31 Thu 5.41 5.44 5.4 5.41 ### ### ###
2003-Jul-30 Wed ### 5.4 ### ### ### ### 0.0
2003-Jul-29 Tue ### 5.43 ### 5.4 2,094,822 5,687,441 ### ### 0.4
2003-Jul-28 Mon 5.4 5.43 ### ### 1,014,826 2,755,252 ### ### 0.0
2003-Jul-25 Fri ### 5.43 ### 5.4 ### ### 0.4
2003-Jul-24 Thu 5.4 5.44 ### 5.4 69.0 69.0 0.4
2003-Jul-23 Wed 5.41 5.46 ### 5.41 563,889 ### 67.8 67.8 ###
2003-Jul-22 Tue 5.42 5.42 ### ### ### ### 0.0
2003-Jul-21 Mon 5.5 5.51 5.45 5.45 ### ### ###
2003-Jul-18 Fri 5.5 5.53 5.43 5.48 874,648 4,793,071 25.2 25.2 ###
2003-Jul-17 Thu 5.54 5.54 5.47 5.5 25.7 25.7 0.4
2003-Jul-16 Wed 5.48 5.55 5.45 5.55 3,028,284 ### 74.5 74.5 ###
2003-Jul-15 Tue 5.4 5.44 5.4 5.41 69.2 69.2 ###
2003-Jul-14 Mon 5.48 5.48 5.4 5.4 178,179 ### 16.5 16.5 0.4
2003-Jul-11 Fri 5.4 5.42 5.4 5.4 1,471,078 ### 66.9 66.9 0.4
2003-Jul-10 Thu 5.44 5.44 ### 5.4 ### ### 0.4
2003-Jul-09 Wed 5.4 5.44 5.4 5.44 ### ### 0.4
2003-Jul-08 Tue 5.43 5.48 ### 5.42 1,133,256 3,105,121 32.6 32.6 0.4
2003-Jul-07 Mon ### 5.4 ### ### 481,040 ### 75.0 75.0 0.0
2003-Jul-04 Fri 5.4 5.4 ### ### 2,169,526 5,857,720 ### ### 0.0
2003-Jul-03 Thu 5.47 5.48 5.41 5.44 332,556 ### 26.3 26.3 0.4
2003-Jul-02 Wed 5.44 5.49 5.42 5.46 1,254,884 ### ### ### ###
2003-Jul-01 Tue ### 5.45 5.28 5.44 5,143,982 ### ### ### 0.4
2003-Jun-30 Mon ### ### ### ### 2,364,585 0 32.1 32.1 0.0
2003-Jun-27 Fri 5.44 5.44 ### 5.4 856,477 ### 24.2 24.2 0.4
2003-Jun-25 Wed 5.55 ### 5.45 5.48 1,204,486 3,282,224 24.3 24.3 ###
2003-Jun-24 Tue 5.5 5.57 5.49 5.55 81.0 81.0 ###
2003-Jun-23 Mon ### ### 5.48 5.5 2,081,620 ### 18.3 18.3 0.4
2003-Jun-20 Fri 5.74 5.75 ### ### 1,588,149 4,565,928 13.3 13.3 0.0
2003-Jun-19 Thu 5.78 5.78 5.75 5.75 1,219,277 ### ### ### ###
2003-Jun-18 Wed 5.85 5.85 5.72 5.74 1,836,727 ### 16.7 16.7 0.4
2003-Jun-17 Tue 5.84 5.85 5.73 5.75 2,186,140 12,657,750 ### ### ###
2003-Jun-16 Mon ### 5.85 ### 5.8 ### ### 0.4
2003-Jun-13 Fri ### 5.7 ### ### ### ### 0.0
2003-Jun-12 Thu ### ### 5.57 ### 2,297,979 6,399,871 ### ### 0.0
2003-Jun-11 Wed ### ### 5.56 ### ### ### 0.0
2003-Jun-10 Tue 5.7 5.7 5.58 ### 23.6 23.6 0.0
2003-Jun-06 Fri 5.74 5.74 ### ### 451,077 ### 18.9 18.9 0.0
2003-Jun-05 Thu 5.71 5.71 ### ### 29.8 29.8 0.0
2003-Jun-04 Wed ### ### ### ### ### ### 0.0
2003-Jun-03 Tue ### 5.7 ### ### ### ### 0.0
2003-Jun-02 Mon 5.7 5.72 ### ### 22.3 22.3 0.0
2003-May-30 Fri ### 5.88 ### 5.85 89.4 89.4 0.4
2003-May-29 Thu ### 5.71 ### 5.71 ### ### 0.4
2003-May-28 Wed ### ### ### ### ### ### 0.0
2003-May-27 Tue 5.58 ### 5.58 ### 1,449,083 4,042,941 82.4 82.4 0.0
2003-May-26 Mon ### ### 5.57 5.58 670,127 ### 17.1 17.1 0.4
2003-May-23 Fri ### 5.71 ### ### 1,183,427 3,378,684 ### ### 0.0
2003-May-22 Thu 5.7 5.7 ### ### 882,476 2,515,056 23.2 23.2 0.0
2003-May-21 Wed ### ### ### ### ### ### 0.0
2003-May-20 Tue 5.5 ### 5.48 ### 1,399,446 3,834,482 ### ### 0.0
2003-May-19 Mon 5.45 5.56 5.45 5.51 1,324,558 ### ### ### ###
2003-May-16 Fri 5.47 5.52 5.44 5.45 987,841 ### ### ### ###
2003-May-15 Thu 5.57 ### 5.45 5.45 517,827 1,411,078 14.3 14.3 ###
2003-May-14 Wed ### ### 5.52 5.53 321,170 886,429 ### ### ###
2003-May-13 Tue 5.51 ### 5.47 ### 87.7 87.7 0.0
2003-May-12 Mon ### ### ### 5.45 11.0 11.0 ###
2003-May-09 Fri ### ### 5.53 5.55 1,106,288 3,058,886 ### ### ###
2003-May-08 Thu ### 5.7 5.58 ### ### ### 0.0
2003-May-07 Wed 5.73 5.8 ### ### ### ### 0.0
2003-May-06 Tue 5.7 5.75 ### 5.71 72.7 72.7 0.4
2003-May-05 Mon 5.7 5.76 ### 5.76 ### ### ###
2003-May-02 Fri ### 5.72 ### ### 388,280 1,110,480 ### ### 0.0
2003-May-01 Thu 5.53 ### 5.53 ### 197,185 ### ### ### 0.0
2003-Apr-30 Wed 5.7 5.7 ### ### 23.3 23.3 0.0
2003-Apr-29 Tue ### 5.71 5.56 5.71 79.5 79.5 0.4
2003-Apr-28 Mon 5.46 ### 5.46 ### 91.8 91.8 0.0
2003-Apr-24 Thu 5.5 5.5 5.47 5.48 324,442 ### ### ### ###
2003-Apr-23 Wed 5.5 5.5 ### 5.4 16.3 16.3 0.4
2003-Apr-22 Tue ### 5.48 ### 5.48 ### ### ###
2003-Apr-17 Thu 5.48 5.48 5.27 5.27 ### ### ###
2003-Apr-16 Wed 5.45 5.46 5.4 5.46 ### ### ###
2003-Apr-15 Tue 5.47 5.5 5.4 5.5 ### ### 0.4
2003-Apr-14 Mon 5.42 5.46 ### 5.44 855,448 2,335,373 76.9 76.9 0.4
2003-Apr-11 Fri 5.52 5.53 5.41 5.43 211,249 ### ### ### 0.4
2003-Apr-10 Thu 5.44 5.57 5.42 5.46 66.0 66.0 ###
2003-Apr-09 Wed ### 5.45 ### 5.4 533,383 ### ### ### 0.4
2003-Apr-08 Tue 5.45 5.45 ### 5.4 1,156,188 ### ### ### 0.4
2003-Apr-07 Mon 5.48 5.57 5.42 5.57 1,567,853 8,615,352 ### ### 0.4
2003-Apr-04 Fri 5.29 5.46 5.25 5.4 389,982 2,088,353 ### ### 0.4
2003-Apr-03 Thu 5.25 ### 5.24 5.29 659,052 ### 76.9 76.9 0.4
2003-Apr-02 Wed 5.2 5.23 ### 5.2 313,577 ### 78.6 78.6 ###
2003-Apr-01 Tue 5.22 5.27 5.2 5.2 ### ### ###
2003-Mar-31 Mon 5.2 5.26 5.2 5.21 ### ### 0.4
2003-Mar-28 Fri 5.25 5.28 5.2 5.21 ### ### 0.4
2003-Mar-27 Thu ### 5.28 ### 5.25 886,555 ### 82.9 82.9 0.4
2003-Mar-26 Wed 5.24 5.26 ### 5.24 849,370 2,233,843 ### ### 0.4
2003-Mar-25 Tue ### ### ### ### 675,285 0 ### ### 0.0
2003-Mar-24 Mon ### ### ### 5.21 1,948,785 0 ### ### 0.4
2003-Mar-21 Fri ### 5.2 ### ### 17.7 17.7 0.0
2003-Mar-20 Thu 5.25 5.29 ### ### ### ### 0.0
2003-Mar-19 Wed ### ### 5.22 5.25 19.3 19.3 0.4
2003-Mar-18 Tue 5.26 ### ### ### 850,142 0 67.3 67.3 0.0
2003-Mar-17 Mon 5.2 5.23 ### 5.2 77.8 77.8 ###
2003-Mar-14 Fri ### 5.2 ### ### 241,956 629,085 81.7 81.7 0.0
2003-Mar-13 Thu ### ### ### ### ### ### 0.0
2003-Mar-12 Wed ### ### ### ### 497,328 0 80.3 80.3 0.0
2003-Mar-11 Tue ### ### ### ### ### ### 0.0
2003-Mar-10 Mon ### 5.22 ### ### 200,580 ### 34.4 34.4 0.0
2003-Mar-07 Fri ### 5.2 ### ### ### ### 0.0
2003-Mar-06 Thu ### 5.2 ### ### 269,529 700,775 ### ### 0.0
2003-Mar-05 Wed 5.23 5.23 ### ### 321,678 841,187 21.9 21.9 0.0
2003-Mar-04 Tue ### ### 5.21 5.21 274,545 715,189 17.8 17.8 0.4
2003-Mar-03 Mon 5.26 ### 5.26 ### 79.7 79.7 0.0
2003-Feb-28 Fri 5.22 5.29 5.2 5.23 77.0 77.0 ###
2003-Feb-27 Thu ### ### ### 5.23 18.5 18.5 ###
2003-Feb-26 Wed ### ### ### ### 499,674 0 94.8 94.8 0.0
2003-Feb-25 Tue ### ### ### ### 646,176 0 ### ### 0.0
2003-Feb-24 Mon ### ### ### ### ### ### 0.0
2003-Feb-21 Fri 5.26 5.4 5.25 ### 78.2 78.2 0.0
2003-Feb-20 Thu 5.45 5.45 ### ### 12.5 12.5 0.0
2003-Feb-19 Wed 5.41 5.48 ### 5.43 75.0 75.0 0.4
2003-Feb-18 Tue ### 5.42 ### ### 77.2 77.2 0.0
2003-Feb-17 Mon ### 5.4 ### ### 416,348 ### 76.8 76.8 0.0
2003-Feb-14 Fri ### 5.4 ### ### ### ### 0.0
2003-Feb-13 Thu 5.44 5.45 ### ### 215,984 588,556 ### ### 0.0
2003-Feb-12 Wed 5.4 5.44 5.4 5.43 1,345,882 7,294,680 75.7 75.7 0.4
2003-Feb-11 Tue ### 5.47 ### 5.43 ### ### 0.4
2003-Feb-10 Mon 5.46 5.46 5.25 ### 1,812,527 9,706,082 15.6 15.6 0.0
2003-Feb-07 Fri 5.57 5.57 5.46 5.49 ### ### 0.4
2003-Feb-06 Thu 5.5 ### 5.43 5.55 469,579 ### 86.5 86.5 ###
2003-Feb-05 Wed 5.51 ### 5.42 ### 87.6 87.6 0.0
2003-Feb-04 Tue 5.57 ### 5.55 5.55 422,279 1,171,824 ### ### ###
2003-Feb-03 Mon ### ### 5.55 5.55 402,442 1,116,776 ### ### ###
2003-Jan-31 Fri 5.7 5.7 5.55 ### 18.1 18.1 0.0
2003-Jan-30 Thu ### ### ### ### 371,154 0 82.8 82.8 0.0
2003-Jan-29 Wed 5.57 ### 5.57 ### 574,251 1,599,289 ### ### 0.0
2003-Jan-28 Tue 5.59 5.59 5.5 5.56 ### ### 0.4
2003-Jan-24 Fri ### ### 5.5 5.55 484,087 ### 23.9 23.9 ###
2003-Jan-23 Thu ### ### 5.57 5.58 ### ### 0.4
2003-Jan-22 Wed 5.5 ### 5.5 5.55 459,884 1,264,681 ### ### ###
2003-Jan-21 Tue ### ### 5.53 5.53 1,082,158 ### ### ### ###
2003-Jan-20 Mon 5.55 ### 5.55 ### 85.1 85.1 0.0
2003-Jan-17 Fri 5.57 ### 5.55 5.55 377,880 ### 29.8 29.8 ###
2003-Jan-16 Thu 5.47 5.59 5.44 5.56 256,145 ### 86.2 86.2 0.4
2003-Jan-15 Wed 5.45 5.46 5.43 5.45 ### ### ###
2003-Jan-14 Tue 5.47 5.47 5.41 5.43 1,977,348 10,756,773 ### ### 0.4
2003-Jan-13 Mon 5.45 5.48 5.43 5.44 26.1 26.1 0.4
2003-Jan-10 Fri 5.46 5.5 5.4 5.48 163,644 891,859 77.9 77.9 ###
2003-Jan-09 Thu 5.43 5.5 5.43 5.46 73.3 73.3 ###
2003-Jan-08 Wed 5.45 5.47 5.4 5.41 3,945,049 21,441,341 ### ### ###
2003-Jan-07 Tue 5.49 5.49 5.41 5.45 1,123,878 ### ### ### ###
2003-Jan-06 Mon 5.52 ### 5.48 5.5 ### ### 0.4
2003-Jan-03 Fri 5.53 5.53 5.4 5.53 68.0 68.0 ###
2003-Jan-02 Thu 5.72 5.72 5.51 5.52 132,182 ### ### ### 0.4
2002-Dec-31 Tue ### ### ### ### 74.5 74.5 0.0
2002-Dec-30 Mon 5.52 ### 5.51 ### ### ### 0.0
2002-Dec-27 Fri 5.48 5.53 5.48 5.52 189,286 ### 76.7 76.7 0.4
2002-Dec-24 Tue 5.57 5.57 5.45 5.54 19.9 19.9 0.4
2002-Dec-23 Mon 5.4 ### 5.4 ### 233,854 ### ### ### 0.0
2002-Dec-20 Fri 5.48 5.48 ### 5.45 762,922 ### 21.0 21.0 ###
2002-Dec-19 Thu 5.44 5.57 5.4 5.46 1,136,372 ### 69.1 69.1 ###
2002-Dec-18 Wed 5.4 5.43 ### 5.4 343,151 931,654 75.2 75.2 0.4
2002-Dec-17 Tue 5.45 5.45 ### 5.42 226,753 ### ### ### 0.4
2002-Dec-16 Mon ### 5.4 ### 5.4 824,544 ### ### ### 0.4
2002-Dec-13 Fri ### ### ### ### 70.2 70.2 0.0
2002-Dec-12 Thu ### 5.4 ### ### 887,025 ### 79.2 79.2 0.0
2002-Dec-11 Wed ### ### 5.28 ### 81.4 81.4 0.0
2002-Dec-10 Tue ### ### ### ### 79.6 79.6 0.0
2002-Dec-09 Mon ### ### 5.25 ### 73.6 73.6 0.0
2002-Dec-06 Fri 5.55 5.55 ### ### 8.8 8.8 0.0
2002-Dec-05 Thu ### ### ### 5.5 87.2 87.2 0.4
2002-Dec-04 Wed 5.28 ### 5.28 ### 1,744,323 ### ### ### 0.0
2002-Dec-03 Tue 5.42 5.42 5.25 5.29 ### ### 0.4
2002-Dec-02 Mon 5.28 5.4 5.24 ### ### ### 0.0
2002-Nov-29 Fri 5.2 5.28 5.2 5.28 78.0 78.0 0.4
2002-Nov-28 Thu 5.21 5.23 ### 5.22 843,947 2,206,921 71.1 71.1 0.4
2002-Nov-27 Wed 5.2 5.27 5.2 5.2 ### ### ###
2002-Nov-26 Tue 5.29 5.29 5.22 5.22 26.3 26.3 0.4
2002-Nov-25 Mon 5.27 ### 5.25 5.28 73.0 73.0 0.4
2002-Nov-22 Fri 5.29 ### 5.23 5.28 2,603,345 6,807,747 ### ### 0.4
2002-Nov-21 Thu 5.28 ### 5.22 5.28 313,773 818,947 71.2 71.2 0.4
2002-Nov-20 Wed 5.22 5.26 5.2 5.26 1,700,143 8,891,747 ### ### 0.4
2002-Nov-19 Tue 5.22 5.22 ### 5.22 ### ### 0.4
2002-Nov-18 Mon 5.22 5.23 ### 5.23 ### ### ###
2002-Nov-15 Fri 5.24 5.26 5.23 5.23 764,558 ### 27.5 27.5 ###
2002-Nov-14 Thu 5.24 5.25 ### 5.21 ### ### 0.4
2002-Nov-13 Wed ### ### 5.22 5.27 ### ### ###
2002-Nov-12 Tue 5.22 5.22 5.22 5.22 0 0.4
2002-Nov-11 Mon ### ### 5.2 5.22 ### ### 0.4
2002-Nov-08 Fri ### ### 5.26 ### 3,043,329 8,003,955 20.7 20.7 0.0
2002-Nov-07 Thu 5.41 5.43 ### 5.41 3,094,053 8,400,353 77.3 77.3 ###
2002-Nov-06 Wed 5.28 5.44 5.28 ### 751,453 4,027,788 ### ### 0.0
2002-Nov-05 Tue 5.27 ### 5.24 ### ### ### 0.0
2002-Nov-04 Mon 5.25 5.28 5.23 5.27 267,973 ### 73.1 73.1 ###
2002-Nov-01 Fri 5.21 5.29 5.21 5.26 345,840 ### 79.4 79.4 0.4
2002-Oct-31 Thu ### 5.23 ### 5.21 77.0 77.0 0.4
2002-Oct-30 Wed 5.2 5.21 ### ### 27.6 27.6 0.0
2002-Oct-29 Tue ### 5.42 5.22 5.25 651,825 ### 12.8 12.8 0.4
2002-Oct-28 Mon 5.27 5.42 5.27 5.42 89.6 89.6 0.4
2002-Oct-25 Fri ### 5.27 ### 5.27 284,771 750,371 ### ### ###
2002-Oct-24 Thu ### ### ### ### ### ### 0.0
2002-Oct-23 Wed 5.28 ### 5.26 ### ### ### 0.0
2002-Oct-22 Tue ### ### 5.29 5.29 539,626 ### 26.8 26.8 0.4
2002-Oct-21 Mon ### ### 5.27 5.28 ### ### 0.4
2002-Oct-18 Fri 5.42 5.42 ### ### ### ### 0.0
2002-Oct-17 Thu ### 5.43 ### 5.43 85.7 85.7 0.4
2002-Oct-16 Wed ### ### ### ### 73.5 73.5 0.0
2002-Oct-15 Tue ### 5.45 ### ### 821,547 ### 77.8 77.8 0.0
2002-Oct-14 Mon 5.25 ### 5.25 5.29 ### ### 0.4
2002-Oct-11 Fri 5.29 ### 5.25 5.25 ### ### 0.4
2002-Oct-10 Thu 5.25 ### 5.24 5.29 ### ### 0.4
2002-Oct-09 Wed 5.25 ### 5.24 ### 566,486 ### 85.3 85.3 0.0
2002-Oct-08 Tue 5.27 5.29 5.2 5.21 ### ### 0.4
2002-Oct-07 Mon 5.25 5.27 5.22 5.27 ### ### ###
2002-Oct-04 Fri 5.41 5.42 ### ### 23.6 23.6 0.0
2002-Oct-03 Thu ### 5.47 ### 5.41 809,153 ### ### ### ###
2002-Oct-02 Wed ### 5.42 5.26 5.4 ### ### 0.4
2002-Oct-01 Tue ### ### ### ### 526,350 0 ### ### 0.0
2002-Sep-30 Mon ### ### ### ### 1,313,441 0 84.0 84.0 0.0
2002-Sep-27 Fri ### ### ### ### 850,326 0 ### ### 0.0
2002-Sep-26 Thu ### ### ### ### 32.8 32.8 0.0
2002-Sep-25 Wed ### ### ### ### 334,123 0 ### ### 0.0
2002-Sep-24 Tue ### ### ### ### 89.0 89.0 0.0
2002-Sep-23 Mon ### ### ### ### 572,541 0 ### ### 0.0
2002-Sep-20 Fri 5.22 ### 5.21 5.22 449,423 1,170,746 ### ### 0.4
2002-Sep-19 Thu 5.25 ### 5.23 5.27 ### ### ###
2002-Sep-18 Wed 5.29 5.29 5.2 5.29 74.9 74.9 0.4


<< Previous 1 2 3 4 5 6 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 2024-04-23 17:57:09 thru 2024-04-23 17:57:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000