Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 24-Apr-24 10:48:22 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

(MCW) MACQUARIE COUNTRYWIDE TRUST Daily Prices Page 3...

     Prev Section TOC    Company Info for MCW    Limits Next Section


Company Details for (MCW) MACQUARIE COUNTRYWIDE TRUST

Listing Code MCW
Listing Name MACQUARIE COUNTRYWIDE TRUST
GICS Sector Real Estate
ISIN Name MACQUARIE COUNTRYWID
ISIN Security UNITS FULLY PAID
ISIN Code AU000000MCW8


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for MCW .. Wednesday 3rd March 2010

MCW 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 ### ### 0.2
MAX ### 100,503,649 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (MCW) MACQUARIE COUNTRYWIDE TRUST
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Jun-03 Fri ### ### ### ### ### ### 0.0
2005-Jun-02 Thu 1.985 ### 1.985 ### ### ### 0.0
2005-Jun-01 Wed ### ### ### ### 71.4 71.4 0.0
2005-May-31 Tue 1.955 ### ### 1.975 ### ### ###
2005-May-30 Mon ### ### ### ### 4,860,283 0 ### ### 0.0
2005-May-27 Fri ### ### ### ### 3,023,052 0 70.6 70.6 0.0
2005-May-26 Thu ### 1.945 1.925 1.945 ### ### 0.1
2005-May-25 Wed 1.89 1.925 1.89 ### 81.4 81.4 0.0
2005-May-24 Tue ### 1.925 1.87 ### 65.5 65.5 0.0
2005-May-23 Mon 1.89 ### 1.89 ### 2,709,775 ### ### ### 0.0
2005-May-20 Fri ### 1.89 1.86 1.885 5,245,279 ### 77.3 77.3 0.1
2005-May-19 Thu 1.87 1.87 1.855 1.87 3,128,775 5,827,343 65.7 65.7 ###
2005-May-18 Wed ### 1.87 1.83 1.87 6,899,880 12,764,778 82.8 82.8 ###
2005-May-17 Tue 1.84 1.85 1.825 ### ### ### 0.0
2005-May-16 Mon 1.86 1.86 1.83 ### 4,896,986 ### ### ### 0.0
2005-May-13 Fri 1.845 1.855 1.845 1.85 ### ### 0.1
2005-May-12 Thu 1.84 1.85 1.84 1.85 7,088,872 ### 72.2 72.2 0.1
2005-May-11 Wed 1.84 1.845 1.83 1.84 67.0 67.0 ###
2005-May-10 Tue 1.84 1.85 1.82 1.82 8,309,884 ### ### ### ###
2005-May-09 Mon 1.845 1.85 1.825 1.84 35.1 35.1 ###
2005-May-06 Fri ### 1.855 ### 1.845 ### ### ###
2005-May-05 Thu 1.78 1.81 1.78 1.81 83.8 83.8 ###
2005-May-04 Wed 1.82 1.82 1.775 1.785 ### ### 0.1
2005-May-03 Tue ### 1.84 1.79 1.82 3,952,557 ### 38.9 38.9 ###
2005-May-02 Mon 1.85 1.85 ### 1.84 3,724,356 3,445,029 34.5 34.5 ###
2005-Apr-29 Fri 1.85 1.855 1.83 1.85 ### ### 0.1
2005-Apr-28 Thu 1.85 1.855 1.845 1.845 3,380,254 ### ### ### ###
2005-Apr-27 Wed 1.83 1.85 1.83 1.845 ### ### ###
2005-Apr-26 Tue 1.82 1.84 1.82 ### 3,804,928 ### 82.5 82.5 0.0
2005-Apr-22 Fri 1.83 1.83 ### 1.82 31.3 31.3 ###
2005-Apr-21 Thu ### 1.825 1.8 1.82 78.7 78.7 ###
2005-Apr-20 Wed 1.81 1.82 1.8 1.81 72.6 72.6 ###
2005-Apr-19 Tue ### 1.81 1.8 1.81 55.9 55.9 ###
2005-Apr-18 Mon 1.79 1.8 1.785 1.8 ### ### 0.1
2005-Apr-15 Fri 1.8 ### 1.785 ### 49.4 49.4 0.0
2005-Apr-14 Thu 1.79 1.82 1.79 1.82 7,111,986 ### 90.4 90.4 ###
2005-Apr-13 Wed ### 1.8 1.79 1.8 2,455,078 ### 77.6 77.6 0.1
2005-Apr-12 Tue 1.79 1.8 1.785 1.8 77.6 77.6 0.1
2005-Apr-11 Mon ### ### 1.78 1.79 ### ### 0.1
2005-Apr-08 Fri 1.79 1.81 1.785 ### ### ### 0.0
2005-Apr-07 Thu 1.8 1.81 1.77 1.78 3,970,372 ### 23.2 23.2 0.1
2005-Apr-06 Wed ### 1.82 1.785 ### 2,621,255 ### ### ### 0.0
2005-Apr-05 Tue ### 1.82 ### ### 30.5 30.5 0.0
2005-Apr-04 Mon 1.825 1.83 ### 1.82 ### ### ###
2005-Apr-01 Fri 1.83 1.83 1.82 1.83 65.0 65.0 ###
2005-Mar-31 Thu 1.83 1.83 1.82 1.83 64.4 64.4 ###
2005-Mar-30 Wed 1.8 1.82 1.8 1.82 8,326,442 ### ### ### ###
2005-Mar-29 Tue 1.79 1.81 1.79 1.8 5,519,681 9,935,425 ### ### 0.1
2005-Mar-24 Thu 1.81 1.81 1.79 1.79 ### ### 0.1
2005-Mar-23 Wed 1.81 1.83 1.81 1.82 3,963,224 ### 81.8 81.8 ###
2005-Mar-22 Tue 1.82 1.83 1.82 1.82 76.4 76.4 ###
2005-Mar-21 Mon 1.84 1.84 1.82 1.83 2,852,348 ### 30.8 30.8 ###
2005-Mar-18 Fri 1.83 1.84 1.82 1.83 64.3 64.3 ###
2005-Mar-17 Thu 1.84 1.84 1.84 1.84 0 ###
2005-Mar-16 Wed 1.83 1.86 1.83 1.84 ### ### ###
2005-Mar-15 Tue 1.83 1.84 1.82 1.84 ### ### ###
2005-Mar-14 Mon 1.84 1.84 1.82 1.83 947,420 1,733,778 28.1 28.1 ###
2005-Mar-11 Fri 1.83 1.84 1.83 1.84 2,667,829 ### ### ### ###
2005-Mar-10 Thu 1.84 1.84 1.82 1.82 4,004,543 ### ### ### ###
2005-Mar-09 Wed 1.84 1.85 1.84 1.84 ### ### ###
2005-Mar-08 Tue 1.85 1.85 1.84 1.84 ### ### ###
2005-Mar-07 Mon 1.86 1.87 1.85 1.86 1,921,874 3,574,685 68.4 68.4 0.1
2005-Mar-04 Fri 1.86 1.86 1.84 1.86 1,908,889 3,531,444 ### ### 0.1
2005-Mar-03 Thu 1.86 1.87 1.85 1.86 68.5 68.5 0.1
2005-Mar-02 Wed 1.87 1.87 1.85 1.86 16,026,671 ### ### ### 0.1
2005-Mar-01 Tue 1.87 1.87 1.86 1.87 ### ### ###
2005-Feb-28 Mon 1.88 1.88 1.86 1.88 1,314,189 ### 68.4 68.4 0.1
2005-Feb-25 Fri 1.87 1.88 1.86 1.87 1,682,376 3,146,043 ### ### ###
2005-Feb-24 Thu ### ### 1.87 1.88 3,404,776 ### ### ### 0.1
2005-Feb-23 Wed 1.88 ### 1.88 1.89 ### ### ###
2005-Feb-22 Tue ### ### 1.88 1.89 ### ### ###
2005-Feb-21 Mon ### ### 1.89 ### 33.5 33.5 0.0
2005-Feb-18 Fri 1.86 ### 1.85 ### 89.7 89.7 0.0
2005-Feb-17 Thu ### ### ### ### 71.3 71.3 0.0
2005-Feb-16 Wed ### ### ### ### 0 0.0
2005-Feb-15 Tue ### ### ### ### 0 0.0
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri ### ### ### ### 5,064,645 0 65.8 65.8 0.0
2005-Feb-10 Thu ### ### ### ### 847,850 0 ### ### 0.0
2005-Feb-09 Wed ### ### ### ### 1,358,172 0 73.8 73.8 0.0
2005-Feb-08 Tue ### ### ### ### ### ### 0.0
2005-Feb-07 Mon ### ### ### ### ### ### 0.0
2005-Feb-04 Fri ### ### ### ### 4,026,884 0 ### ### 0.0
2005-Feb-03 Thu ### ### ### ### 7,395,050 0 ### ### 0.0
2005-Feb-02 Wed ### ### ### ### 73.9 73.9 0.0
2005-Feb-01 Tue ### ### ### ### ### ### 0.0
2005-Jan-31 Mon ### ### ### ### 17.7 17.7 0.0
2005-Jan-28 Fri ### ### ### ### 15,828,159 0 73.1 73.1 0.0
2005-Jan-27 Thu ### ### ### ### 1,092,658 0 74.6 74.6 0.0
2005-Jan-25 Tue ### ### ### ### 351,149 0 83.6 83.6 0.0
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri ### ### ### ### ### ### 0.0
2005-Jan-20 Thu ### ### ### ### ### ### 0.0
2005-Jan-19 Wed ### ### ### ### 22.0 22.0 0.0
2005-Jan-18 Tue ### ### ### ### 19.1 19.1 0.0
2005-Jan-17 Mon ### ### ### ### 534,474 0 ### ### 0.0
2005-Jan-14 Fri ### ### ### ### 4,442,987 0 30.6 30.6 0.0
2005-Jan-13 Thu ### ### ### ### 69.1 69.1 0.0
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue ### ### ### ### 3,251,151 0 ### ### 0.0
2005-Jan-10 Mon ### ### ### ### 4,292,885 0 25.2 25.2 0.0
2005-Jan-07 Fri ### ### ### ### 1,785,655 0 ### ### 0.0
2005-Jan-06 Thu ### ### ### ### 72.9 72.9 0.0
2005-Jan-05 Wed ### ### ### ### 87.4 87.4 0.0
2005-Jan-04 Tue ### ### ### ### 1,047,322 0 78.4 78.4 0.0
2004-Dec-31 Fri ### ### ### ### ### ### 0.0
2004-Dec-30 Thu ### ### ### ### ### ### 0.0
2004-Dec-29 Wed ### ### ### ### ### ### 0.0
2004-Dec-24 Fri ### ### ### ### 902,426 0 18.3 18.3 0.0
2004-Dec-23 Thu ### ### ### ### ### ### 0.0
2004-Dec-22 Wed ### ### ### ### 2,416,227 0 ### ### 0.0
2004-Dec-21 Tue ### ### ### ### 73.7 73.7 0.0
2004-Dec-20 Mon ### ### ### ### 79.0 79.0 0.0
2004-Dec-17 Fri ### ### ### ### 1,429,488 0 ### ### 0.0
2004-Dec-16 Thu ### ### ### ### 73.5 73.5 0.0
2004-Dec-15 Wed ### ### ### ### 12.8 12.8 0.0
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### ### ### 0.0
2004-Dec-10 Fri ### ### ### ### ### ### 0.0
2004-Dec-09 Thu ### ### ### ### ### ### 0.0
2004-Dec-08 Wed ### ### ### ### 83.8 83.8 0.0
2004-Dec-07 Tue ### ### ### ### ### ### 0.0
2004-Dec-06 Mon ### ### ### ### 76.5 76.5 0.0
2004-Dec-03 Fri ### ### ### ### ### ### 0.0
2004-Dec-02 Thu ### ### ### ### 91.6 91.6 0.0
2004-Dec-01 Wed ### ### ### ### 859,788 0 ### ### 0.0
2004-Nov-30 Tue ### ### ### ### 71.5 71.5 0.0
2004-Nov-29 Mon ### ### ### ### 70.2 70.2 0.0
2004-Nov-26 Fri ### ### ### ### 203,620 0 ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 2,381,220 0 ### ### 0.0
2004-Nov-24 Wed ### ### ### ### ### ### 0.0
2004-Nov-23 Tue ### ### ### ### ### ### 0.0
2004-Nov-22 Mon ### ### ### ### ### ### 0.0
2004-Nov-19 Fri ### ### ### ### ### ### 0.0
2004-Nov-18 Thu ### 2 ### ### 2,216,258 2,216,258 ### ### 0.0
2004-Nov-17 Wed 2 2 ### ### 1,286,488 1,286,488 ### ### 0.0
2004-Nov-16 Tue ### ### ### 2 1,858,828 0 ### ### 0.1
2004-Nov-15 Mon ### ### ### ### ### ### 0.0
2004-Nov-12 Fri ### ### ### ### 529,179 0 73.2 73.2 0.0
2004-Nov-11 Thu ### ### ### ### 1,473,243 0 70.9 70.9 0.0
2004-Nov-10 Wed ### ### ### ### 2,021,471 0 70.9 70.9 0.0
2004-Nov-09 Tue ### ### ### ### 1,691,278 0 30.6 30.6 0.0
2004-Nov-08 Mon ### ### ### ### 1,314,270 0 ### ### 0.0
2004-Nov-05 Fri ### ### 2 ### 1,136,853 1,136,853 79.3 79.3 0.0
2004-Nov-04 Thu ### ### ### ### 1,632,571 0 ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 3,638,180 0 69.8 69.8 0.0
2004-Nov-02 Tue ### ### ### ### ### ### 0.0
2004-Nov-01 Mon ### ### ### ### 1,316,951 0 74.8 74.8 0.0
2004-Oct-29 Fri ### ### ### ### 66.1 66.1 0.0
2004-Oct-28 Thu ### ### ### ### ### ### 0.0
2004-Oct-27 Wed ### ### ### ### 4,402,928 0 69.7 69.7 0.0
2004-Oct-26 Tue ### ### ### ### ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 2,515,954 0 ### ### 0.0
2004-Oct-22 Fri ### ### ### ### ### ### 0.0
2004-Oct-21 Thu ### 2 ### ### 1,071,225 1,071,225 ### ### 0.0
2004-Oct-20 Wed ### ### ### ### 3,137,080 0 76.9 76.9 0.0
2004-Oct-19 Tue ### ### ### ### 23.9 23.9 0.0
2004-Oct-18 Mon ### ### ### ### 0 0.0
2004-Oct-15 Fri ### 2 ### ### 7,510,983 7,510,983 ### ### 0.0
2004-Oct-14 Thu ### ### ### ### ### ### 0.0
2004-Oct-13 Wed ### ### ### ### 68.6 68.6 0.0
2004-Oct-12 Tue ### ### ### ### 26.0 26.0 0.0
2004-Oct-11 Mon ### ### ### ### 383,659 0 24.4 24.4 0.0
2004-Oct-08 Fri ### ### ### ### 1,588,089 0 27.6 27.6 0.0
2004-Oct-07 Thu ### 2 ### ### 3,694,276 3,694,276 28.2 28.2 0.0
2004-Oct-06 Wed ### ### ### 2 1,088,670 0 29.7 29.7 0.1
2004-Oct-05 Tue 2 ### 2 ### 74.3 74.3 0.0
2004-Oct-04 Mon ### 2 ### ### 73.6 73.6 0.0
2004-Oct-01 Fri ### ### ### ### 70.8 70.8 0.0
2004-Sep-30 Thu ### ### ### ### 945,979 0 ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 80.4 80.4 0.0
2004-Sep-28 Tue ### ### ### ### 405,845 0 ### ### 0.0
2004-Sep-27 Mon ### ### ### ### ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 3,900,946 0 12.3 12.3 0.0
2004-Sep-23 Thu 2 ### 2 ### 877,473 877,473 ### ### 0.0
2004-Sep-22 Wed 2 2 ### 2 2,163,872 2,163,872 66.5 66.5 0.1
2004-Sep-21 Tue ### 2 ### ### 1,979,572 1,979,572 ### ### 0.0
2004-Sep-20 Mon ### ### ### ### 1,525,284 0 ### ### 0.0
2004-Sep-17 Fri ### ### ### ### ### ### 0.0
2004-Sep-16 Thu ### ### ### 2 2,127,550 0 ### ### 0.1
2004-Sep-15 Wed ### 2 ### 2 77.3 77.3 0.1
2004-Sep-14 Tue ### ### ### 2 1,171,075 0 26.9 26.9 0.1
2004-Sep-13 Mon 2 ### ### ### 1,317,349 0 ### ### 0.0
2004-Sep-10 Fri ### ### ### ### 3,090,451 0 80.4 80.4 0.0
2004-Sep-09 Thu ### ### ### ### ### ### 0.0
2004-Sep-08 Wed ### ### ### ### 1,183,071 0 ### ### 0.0
2004-Sep-07 Tue ### ### ### ### 30.4 30.4 0.0
2004-Sep-06 Mon ### ### ### ### 75.5 75.5 0.0
2004-Sep-03 Fri ### ### ### ### ### ### 0.0
2004-Sep-02 Thu ### ### ### ### 1,364,529 0 79.4 79.4 0.0
2004-Sep-01 Wed ### ### ### ### ### ### 0.0
2004-Aug-31 Tue ### ### ### ### 70.8 70.8 0.0
2004-Aug-30 Mon ### ### ### ### 31.7 31.7 0.0
2004-Aug-27 Fri ### ### ### ### 73.9 73.9 0.0
2004-Aug-26 Thu 1.87 1.89 1.87 1.88 2,644,288 ### 74.5 74.5 0.1
2004-Aug-25 Wed 1.86 1.87 1.86 1.87 619,526 ### 72.5 72.5 ###
2004-Aug-24 Tue 1.86 1.87 1.86 1.86 ### ### 0.1
2004-Aug-23 Mon 1.87 1.87 1.86 1.86 3,051,243 ### ### ### 0.1
2004-Aug-20 Fri 1.87 1.87 1.86 1.87 ### ### ###
2004-Aug-19 Thu 1.87 1.87 1.86 1.87 1,634,183 3,047,751 ### ### ###
2004-Aug-18 Wed 1.86 1.86 1.85 1.86 75.6 75.6 0.1
2004-Aug-17 Tue 1.85 1.87 1.85 1.85 1,065,143 ### ### ### 0.1
2004-Aug-16 Mon 1.87 1.87 1.85 1.85 ### ### 0.1
2004-Aug-13 Fri 1.86 1.87 1.86 1.86 73.2 73.2 0.1
2004-Aug-12 Thu 1.86 1.87 1.85 1.86 3,748,056 6,971,384 73.8 73.8 0.1
2004-Aug-11 Wed 1.86 1.87 1.86 1.86 71.4 71.4 0.1
2004-Aug-10 Tue 1.85 1.87 1.85 1.86 12,841,429 23,885,057 80.3 80.3 0.1
2004-Aug-09 Mon 1.85 1.86 1.85 1.85 594,350 ### 75.0 75.0 0.1
2004-Aug-06 Fri 1.85 1.86 1.84 1.85 2,657,485 4,916,347 ### ### 0.1
2004-Aug-05 Thu 1.86 1.86 1.84 1.85 7,825,974 14,478,051 27.1 27.1 0.1
2004-Aug-04 Wed 1.87 1.88 1.85 1.85 2,611,328 4,870,126 ### ### 0.1
2004-Aug-03 Tue 1.84 1.87 1.84 1.86 ### ### 0.1
2004-Aug-02 Mon 1.85 1.85 1.83 1.84 ### ### ###
2004-Jul-30 Fri 1.83 1.85 1.83 1.85 73.6 73.6 0.1
2004-Jul-29 Thu 1.83 1.84 1.82 1.83 71.6 71.6 ###
2004-Jul-28 Wed 1.81 1.84 1.81 1.82 4,887,789 ### 74.9 74.9 ###
2004-Jul-27 Tue 1.81 1.81 1.8 1.8 1,572,583 ### 27.3 27.3 0.1
2004-Jul-26 Mon 1.81 1.82 1.81 1.81 74.4 74.4 ###
2004-Jul-23 Fri 1.81 1.82 1.8 1.81 2,832,951 5,127,641 ### ### ###
2004-Jul-22 Thu 1.82 1.83 1.8 1.82 663,126 1,203,573 ### ### ###
2004-Jul-21 Wed 1.82 1.83 1.81 1.83 1,295,083 2,357,051 72.8 72.8 ###
2004-Jul-20 Tue 1.82 1.83 1.81 1.82 ### ### ###
2004-Jul-19 Mon 1.81 1.83 1.81 1.83 1,699,854 ### ### ### ###
2004-Jul-16 Fri 1.81 1.81 1.8 1.8 11,863,158 ### 24.4 24.4 0.1
2004-Jul-15 Thu 1.81 1.81 1.8 1.81 73.4 73.4 ###
2004-Jul-14 Wed 1.81 1.82 1.79 1.8 ### ### 0.1
2004-Jul-13 Tue 1.8 1.82 1.8 1.81 77.2 77.2 ###
2004-Jul-12 Mon 1.8 1.81 1.8 1.8 1,140,775 ### 74.4 74.4 0.1
2004-Jul-09 Fri 1.81 1.81 1.8 1.8 880,821 1,589,881 25.6 25.6 0.1
2004-Jul-08 Thu 1.78 1.81 1.78 1.8 4,265,745 ### 78.0 78.0 0.1
2004-Jul-07 Wed 1.76 1.79 1.76 1.78 2,454,220 4,356,240 76.2 76.2 0.1
2004-Jul-06 Tue 1.74 1.74 1.72 1.74 1,544,143 ### ### ### 0.1
2004-Jul-05 Mon 1.71 1.73 1.7 1.73 3,241,223 ### ### ### ###
2004-Jul-02 Fri 1.72 1.73 ### ### 1,773,344 1,533,942 12.4 12.4 0.0
2004-Jul-01 Thu 1.73 1.75 1.73 1.73 ### ### ###
2004-Jun-30 Wed 1.72 1.73 1.72 1.72 1,776,541 ### ### ### 0.1
2004-Jun-29 Tue 1.74 1.74 1.7 1.72 5,045,080 ### ### ### 0.1
2004-Jun-28 Mon 1.76 1.76 1.73 1.73 21.2 21.2 ###
2004-Jun-25 Fri 1.76 1.77 1.75 1.75 1,433,557 ### 29.5 29.5 0.1
2004-Jun-24 Thu 1.76 1.77 1.75 1.75 ### ### 0.1
2004-Jun-23 Wed 1.81 1.83 1.81 1.83 543,840 989,788 ### ### ###
2004-Jun-22 Tue 1.82 1.83 1.81 1.81 31.5 31.5 ###
2004-Jun-21 Mon 1.85 1.85 1.81 1.83 ### ### ###
2004-Jun-18 Fri 1.86 1.86 1.84 1.84 ### ### ###
2004-Jun-17 Thu 1.83 1.86 1.83 1.85 ### ### 0.1
2004-Jun-16 Wed 1.83 1.83 1.82 1.83 2,181,654 ### ### ### ###
2004-Jun-15 Tue 1.81 1.82 1.8 1.82 1,548,746 ### 81.5 81.5 ###
2004-Jun-14 Mon 1.84 1.84 1.82 1.82 20.8 20.8 ###
2004-Jun-11 Fri 1.84 1.84 1.82 1.82 ### ### ###
2004-Jun-10 Thu 1.84 1.84 1.81 1.82 22.9 22.9 ###
2004-Jun-09 Wed 1.85 1.85 1.83 1.83 1,232,853 2,268,449 26.2 26.2 ###
2004-Jun-08 Tue 1.85 1.85 1.83 1.85 566,528 ### 74.8 74.8 0.1
2004-Jun-07 Mon 1.83 1.84 1.82 1.84 308,046 563,724 78.4 78.4 ###
2004-Jun-04 Fri 1.82 1.83 1.82 1.82 72.3 72.3 ###
2004-Jun-03 Thu 1.81 1.82 1.8 1.82 1,475,684 2,670,988 78.1 78.1 ###
2004-Jun-02 Wed 1.81 1.82 1.81 1.81 2,133,554 ### 69.5 69.5 ###
2004-Jun-01 Tue 1.82 1.82 1.81 1.82 1,559,286 ### ### ### ###
2004-May-31 Mon 1.81 1.82 1.81 1.82 75.8 75.8 ###
2004-May-28 Fri 1.79 1.81 1.79 1.81 2,244,746 4,040,542 ### ### ###
2004-May-27 Thu 1.76 1.79 1.76 1.79 ### ### 0.1
2004-May-26 Wed 1.74 1.77 1.74 1.76 2,891,271 5,074,180 ### ### 0.1
2004-May-25 Tue 1.74 1.74 1.72 1.74 590,887 ### ### ### 0.1
2004-May-24 Mon 1.73 1.75 1.73 1.74 1,224,374 ### 80.7 80.7 0.1
2004-May-21 Fri 1.72 1.73 1.71 1.72 1,418,173 2,439,257 66.5 66.5 0.1
2004-May-20 Thu 1.73 1.73 1.72 1.72 ### ### 0.1
2004-May-19 Wed 1.74 1.74 1.72 1.73 28.0 28.0 ###
2004-May-18 Tue 1.72 1.74 1.72 1.73 ### ### ###
2004-May-17 Mon 1.73 1.73 1.71 1.72 33.9 33.9 0.1
2004-May-14 Fri 1.73 1.73 1.71 1.72 4,269,975 7,344,357 ### ### 0.1
2004-May-13 Thu 1.73 1.75 1.73 1.73 1,601,671 ### 75.5 75.5 ###
2004-May-12 Wed 1.73 1.74 1.71 1.74 815,277 1,406,352 72.9 72.9 0.1
2004-May-11 Tue ### 1.72 ### 1.72 2,384,253 2,050,457 ### ### 0.1
2004-May-10 Mon 1.72 1.72 ### ### 2,193,676 ### ### ### 0.0
2004-May-07 Fri 1.72 1.73 1.72 1.72 3,095,240 5,339,289 74.4 74.4 0.1
2004-May-06 Thu 1.72 1.73 1.71 1.73 79.1 79.1 ###
2004-May-05 Wed 1.72 1.73 1.7 1.7 19.6 19.6 ###
2004-May-04 Tue 1.73 1.73 1.71 1.72 1,455,386 ### ### ### 0.1
2004-May-03 Mon 1.73 1.74 1.71 1.72 35.9 35.9 0.1
2004-Apr-30 Fri 1.74 1.75 1.72 1.73 3,913,147 ### ### ### ###
2004-Apr-29 Thu 1.75 1.75 1.74 1.74 43.4 43.4 0.1
2004-Apr-28 Wed 1.77 1.77 1.76 1.77 1,603,125 ### ### ### ###
2004-Apr-27 Tue 1.74 1.76 1.73 1.76 5,236,773 ### ### ### 0.1
2004-Apr-26 Mon 1.75 1.75 1.73 1.75 ### ### 0.1
2004-Apr-23 Fri 1.74 1.75 1.74 1.74 67.6 67.6 0.1
2004-Apr-22 Thu 1.76 1.76 1.74 1.74 872,948 1,527,659 31.0 31.0 0.1
2004-Apr-21 Wed 1.76 1.77 1.75 1.77 2,283,456 4,018,882 78.9 78.9 ###
2004-Apr-20 Tue 1.77 1.78 1.76 1.77 2,008,147 3,554,420 70.4 70.4 ###
2004-Apr-19 Mon 1.77 1.77 1.76 1.77 4,474,277 ### ### ### ###
2004-Apr-16 Fri 1.76 1.77 1.75 1.77 15,383,254 27,074,527 ### ### ###
2004-Apr-15 Thu 1.76 1.77 1.76 1.77 4,390,029 ### 78.7 78.7 ###
2004-Apr-14 Wed 1.76 1.77 1.76 1.76 73.6 73.6 0.1
2004-Apr-13 Tue 1.75 1.77 1.75 1.76 2,426,925 4,271,388 ### ### 0.1
2004-Apr-08 Thu 1.75 1.76 1.74 1.74 1,464,179 ### 25.8 25.8 0.1
2004-Apr-07 Wed 1.77 1.77 1.76 1.76 2,597,655 ### 32.6 32.6 0.1
2004-Apr-06 Tue 1.79 1.79 1.77 1.77 27.3 27.3 ###
2004-Apr-05 Mon 1.79 1.79 1.78 1.78 ### ### 0.1
2004-Apr-02 Fri 1.78 1.8 1.78 1.79 6,830,885 12,227,284 73.9 73.9 0.1
2004-Apr-01 Thu 1.78 1.79 1.78 1.79 2,046,528 3,653,052 ### ### 0.1
2004-Mar-31 Wed 1.78 1.79 1.77 1.78 68.6 68.6 0.1
2004-Mar-30 Tue 1.81 1.81 1.79 1.8 615,926 ### ### ### 0.1
2004-Mar-29 Mon 1.82 1.83 1.8 1.81 32.1 32.1 ###
2004-Mar-26 Fri 1.83 1.84 1.82 1.82 ### ### ###
2004-Mar-25 Thu 1.85 1.85 1.82 1.83 3,836,987 7,040,871 ### ### ###
2004-Mar-24 Wed 1.84 1.86 1.81 1.83 1,303,628 2,392,157 ### ### ###
2004-Mar-23 Tue 1.86 1.86 1.83 1.83 ### ### ###
2004-Mar-22 Mon 1.83 1.85 1.83 1.84 ### ### ###
2004-Mar-19 Fri 1.83 1.85 1.83 1.83 1,361,988 2,506,057 68.6 68.6 ###
2004-Mar-18 Thu 1.85 1.85 1.83 1.83 ### ### ###
2004-Mar-17 Wed 1.85 1.88 1.85 1.86 3,182,026 5,934,478 72.3 72.3 0.1
2004-Mar-16 Tue 1.82 1.85 1.81 1.85 4,371,141 7,999,188 ### ### 0.1
2004-Mar-15 Mon 1.8 1.83 1.8 1.82 750,972 ### 81.9 81.9 ###
2004-Mar-12 Fri 1.82 1.82 1.8 1.8 1,086,183 ### 26.8 26.8 0.1
2004-Mar-11 Thu 1.78 1.82 1.78 1.82 1,813,571 3,264,427 ### ### ###
2004-Mar-10 Wed 1.84 1.84 1.8 1.8 2,411,888 ### ### ### 0.1
2004-Mar-09 Tue 1.85 1.87 1.85 1.86 2,869,888 ### 74.8 74.8 0.1
2004-Mar-08 Mon 1.85 1.86 1.84 1.85 ### ### 0.1
2004-Mar-05 Fri 1.86 1.86 1.84 1.86 1,908,889 3,531,444 69.1 69.1 0.1
2004-Mar-04 Thu 1.82 1.83 1.81 1.83 ### ### ###
2004-Mar-03 Wed 1.8 1.82 1.8 1.82 ### ### ###
2004-Mar-02 Tue 1.8 1.82 1.79 1.81 ### ### ###
2004-Mar-01 Mon 1.8 1.81 1.79 1.8 1,677,748 3,019,946 69.7 69.7 0.1
2004-Feb-27 Fri 1.79 1.8 1.79 1.8 559,940 ### 71.0 71.0 0.1
2004-Feb-26 Thu 1.78 1.8 1.78 1.79 ### ### 0.1
2004-Feb-25 Wed 1.77 1.79 1.77 1.79 1,739,949 ### ### ### 0.1
2004-Feb-24 Tue 1.77 1.79 1.77 1.78 74.8 74.8 0.1
2004-Feb-23 Mon 1.76 1.78 1.76 1.77 446,354 790,046 ### ### ###
2004-Feb-20 Fri 1.79 1.79 1.76 1.76 1,435,523 2,548,053 17.7 17.7 0.1
2004-Feb-19 Thu 1.77 1.8 1.77 1.79 77.2 77.2 0.1
2004-Feb-18 Wed 1.75 1.77 1.74 1.77 1,082,325 1,899,480 ### ### ###
2004-Feb-17 Tue 1.73 1.75 1.73 1.74 2,261,449 3,934,921 ### ### 0.1
2004-Feb-16 Mon 1.74 1.74 1.73 1.73 ### ### ###
2004-Feb-13 Fri 1.74 1.74 1.73 1.73 ### ### ###
2004-Feb-12 Thu 1.75 1.76 1.74 1.75 2,070,324 ### 64.3 64.3 0.1
2004-Feb-11 Wed 1.73 1.74 1.72 1.74 1,102,981 1,908,157 72.6 72.6 0.1
2004-Feb-10 Tue 1.75 1.76 1.74 1.74 28.6 28.6 0.1
2004-Feb-09 Mon 1.77 1.77 1.74 1.74 18.0 18.0 0.1
2004-Feb-06 Fri 1.74 1.75 1.73 1.74 66.1 66.1 0.1
2004-Feb-05 Thu 1.77 1.77 1.74 1.74 796,948 1,398,643 20.9 20.9 0.1
2004-Feb-04 Wed 1.76 1.77 1.75 1.75 ### ### 0.1
2004-Feb-03 Tue 1.79 1.79 1.76 1.76 ### ### 0.1
2004-Feb-02 Mon 1.74 1.79 1.74 1.78 88.1 88.1 0.1
2004-Jan-30 Fri 1.76 1.76 1.74 1.74 4,233,973 7,409,452 26.3 26.3 0.1
2004-Jan-29 Thu 1.76 1.76 1.74 1.76 71.9 71.9 0.1
2004-Jan-28 Wed 1.78 1.78 1.76 1.78 1,304,357 ### 74.8 74.8 0.1
2004-Jan-27 Tue 1.79 1.8 1.78 1.79 78.7 78.7 0.1
2004-Jan-23 Fri 1.77 1.8 1.77 1.8 ### ### 0.1
2004-Jan-22 Thu 1.77 1.78 1.77 1.78 71.4 71.4 0.1
2004-Jan-21 Wed 1.73 1.77 1.73 1.77 1,071,256 ### 86.7 86.7 ###
2004-Jan-20 Tue 1.74 1.76 1.74 1.75 ### ### 0.1
2004-Jan-19 Mon 1.76 1.76 1.71 1.74 27.9 27.9 0.1
2004-Jan-16 Fri 1.78 1.78 1.74 1.76 906,879 ### ### ### 0.1
2004-Jan-15 Thu 1.77 1.78 1.77 1.78 3,899,024 ### 71.9 71.9 0.1
2004-Jan-14 Wed 1.77 1.78 1.77 1.77 2,394,384 ### 72.1 72.1 ###
2004-Jan-13 Tue 1.71 1.75 1.71 1.75 1,263,280 2,185,474 ### ### 0.1
2004-Jan-12 Mon 1.7 1.72 1.7 1.72 176,348 301,555 ### ### 0.1
2004-Jan-09 Fri ### 1.71 ### 1.7 74.0 74.0 ###
2004-Jan-08 Thu 1.7 1.7 ### ### 2,212,850 1,880,922 ### ### 0.0
2004-Jan-07 Wed ### ### ### ### 34.3 34.3 0.0
2004-Jan-06 Tue ### ### ### ### 1,152,640 0 ### ### 0.0
2004-Jan-05 Mon ### ### ### ### ### ### 0.0
2004-Jan-02 Fri ### ### ### ### 125,653 0 78.9 78.9 0.0
2003-Dec-31 Wed ### ### ### ### 276,759 0 ### ### 0.0
2003-Dec-30 Tue 1.7 1.7 ### ### 678,484 ### ### ### 0.0
2003-Dec-29 Mon 1.7 1.71 ### 1.7 ### ### ###
2003-Dec-24 Wed 1.72 1.72 1.7 1.71 ### ### 0.1
2003-Dec-23 Tue 1.74 1.74 1.7 1.72 20.9 20.9 0.1
2003-Dec-22 Mon 1.77 1.79 1.77 1.77 475,277 ### ### ### ###
2003-Dec-19 Fri 1.78 1.79 1.77 1.79 ### ### 0.1
2003-Dec-18 Thu 1.8 1.8 1.76 1.76 16.8 16.8 0.1
2003-Dec-17 Wed 1.75 1.79 1.75 1.79 87.1 87.1 0.1
2003-Dec-16 Tue 1.73 1.76 1.73 1.75 398,272 694,984 81.5 81.5 0.1
2003-Dec-15 Mon 1.75 1.76 1.74 1.74 ### ### 0.1
2003-Dec-12 Fri 1.77 1.77 1.75 1.75 996,422 ### ### ### 0.1
2003-Dec-11 Thu 1.77 1.77 1.75 1.75 ### ### 0.1
2003-Dec-10 Wed 1.77 1.79 1.76 1.77 75.6 75.6 ###
2003-Dec-09 Tue 1.78 1.79 1.77 1.77 34.0 34.0 ###
2003-Dec-08 Mon 1.76 1.78 1.76 1.76 3,194,472 ### ### ### 0.1
2003-Dec-05 Fri 1.74 1.76 1.74 1.76 945,625 1,654,843 79.9 79.9 0.1
2003-Dec-04 Thu 1.74 1.76 1.74 1.74 2,745,329 4,804,325 71.5 71.5 0.1
2003-Dec-03 Wed 1.7 1.73 1.7 1.73 1,002,828 1,719,850 83.3 83.3 ###
2003-Dec-02 Tue ### 1.71 ### 1.7 500,183 427,656 ### ### ###
2003-Dec-01 Mon 1.7 1.71 ### 1.7 ### ### ###
2003-Nov-28 Fri 1.7 1.7 ### 1.7 ### ### ###
2003-Nov-27 Thu ### 1.7 ### 1.7 2,120,021 ### 76.2 76.2 ###
2003-Nov-26 Wed ### ### ### ### 6,016,475 0 77.3 77.3 0.0
2003-Nov-25 Tue ### ### ### ### 776,158 0 ### ### 0.0
2003-Nov-24 Mon ### ### ### ### 979,849 0 ### ### 0.0
2003-Nov-21 Fri ### ### ### ### 1,797,949 0 ### ### 0.0
2003-Nov-20 Thu ### ### ### ### 32.0 32.0 0.0
2003-Nov-19 Wed ### ### ### ### ### ### 0.0
2003-Nov-18 Tue ### ### ### ### 1,685,621 0 78.7 78.7 0.0
2003-Nov-17 Mon ### ### ### ### 80.8 80.8 0.0
2003-Nov-14 Fri ### ### ### ### 73.6 73.6 0.0
2003-Nov-13 Thu ### ### ### ### 1,614,684 0 71.7 71.7 0.0
2003-Nov-12 Wed ### ### ### ### 2,457,889 0 74.7 74.7 0.0
2003-Nov-11 Tue ### ### ### ### 563,940 0 ### ### 0.0
2003-Nov-10 Mon ### ### ### ### 73.8 73.8 0.0
2003-Nov-07 Fri ### ### ### ### 81.1 81.1 0.0
2003-Nov-06 Thu ### ### ### ### 81.4 81.4 0.0
2003-Nov-05 Wed ### ### ### ### 1,639,078 0 ### ### 0.0
2003-Nov-04 Tue ### ### ### ### ### ### 0.0
2003-Nov-03 Mon ### ### ### ### ### ### 0.0
2003-Oct-31 Fri ### ### ### ### 79.6 79.6 0.0
2003-Oct-30 Thu ### ### ### ### 68.0 68.0 0.0
2003-Oct-29 Wed ### ### ### ### 1,270,640 0 73.3 73.3 0.0
2003-Oct-28 Tue ### ### ### ### 33.4 33.4 0.0
2003-Oct-27 Mon ### ### ### ### 39.3 39.3 0.0
2003-Oct-24 Fri ### ### ### ### 889,121 0 36.1 36.1 0.0
2003-Oct-23 Thu ### ### ### ### 3,590,749 0 80.2 80.2 0.0
2003-Oct-22 Wed ### ### ### ### 682,120 0 34.6 34.6 0.0
2003-Oct-21 Tue ### ### ### ### 560,789 0 73.5 73.5 0.0
2003-Oct-20 Mon ### ### ### ### 31.1 31.1 0.0
2003-Oct-17 Fri ### ### ### ### 1,002,881 0 71.0 71.0 0.0
2003-Oct-16 Thu ### ### ### ### 4,280,140 0 68.6 68.6 0.0
2003-Oct-15 Wed ### ### ### ### ### ### 0.0
2003-Oct-14 Tue ### ### ### ### ### ### 0.0
2003-Oct-13 Mon ### ### ### ### 905,925 0 29.7 29.7 0.0
2003-Oct-10 Fri ### ### ### ### 766,745 0 76.0 76.0 0.0
2003-Oct-09 Thu 1.59 ### 1.58 ### 7,270,422 ### 81.2 81.2 0.0
2003-Oct-08 Wed ### ### 1.59 1.59 1,022,941 ### 25.2 25.2 ###
2003-Oct-07 Tue ### ### 1.59 1.59 1,495,185 1,188,672 ### ### ###
2003-Oct-06 Mon 1.59 ### 1.59 ### ### ### 0.0
2003-Oct-03 Fri 1.59 ### 1.59 1.59 284,920 ### ### ### ###
2003-Oct-02 Thu 1.59 ### 1.59 1.59 ### ### ###
2003-Oct-01 Wed 1.59 ### 1.59 1.59 71.0 71.0 ###
2003-Sep-30 Tue 1.59 ### 1.59 1.59 4,653,945 3,699,886 ### ### ###
2003-Sep-29 Mon 1.59 ### 1.59 ### 833,381 ### 81.0 81.0 0.0
2003-Sep-26 Fri ### ### 1.59 1.59 1,575,024 1,252,144 ### ### ###
2003-Sep-25 Thu 1.59 ### 1.59 ### 74.3 74.3 0.0
2003-Sep-24 Wed 1.59 ### 1.59 ### 68.8 68.8 0.0
2003-Sep-23 Tue ### ### 1.59 ### 36.1 36.1 0.0
2003-Sep-22 Mon ### ### ### ### 768,559 0 23.1 23.1 0.0
2003-Sep-19 Fri ### ### ### ### 73.0 73.0 0.0
2003-Sep-18 Thu ### ### ### ### ### ### 0.0
2003-Sep-17 Wed ### ### ### ### 2,234,978 0 ### ### 0.0
2003-Sep-16 Tue ### ### ### ### 72.8 72.8 0.0
2003-Sep-15 Mon ### ### ### ### 699,541 0 34.5 34.5 0.0
2003-Sep-12 Fri ### ### ### ### 3,825,479 0 69.9 69.9 0.0
2003-Sep-11 Thu ### ### ### ### 2,421,671 0 36.7 36.7 0.0
2003-Sep-10 Wed ### ### ### ### 1,191,773 0 ### ### 0.0
2003-Sep-09 Tue ### ### ### ### 2,550,079 0 ### ### 0.0
2003-Sep-08 Mon ### ### ### ### ### ### 0.0
2003-Sep-05 Fri ### ### ### ### ### ### 0.0
2003-Sep-04 Thu ### ### ### ### 63.6 63.6 0.0
2003-Sep-03 Wed ### ### ### ### 67.9 67.9 0.0
2003-Sep-02 Tue ### ### ### ### 1,875,176 0 ### ### 0.0
2003-Sep-01 Mon ### ### ### ### 33.0 33.0 0.0
2003-Aug-29 Fri ### ### ### ### 2,151,970 0 ### ### 0.0
2003-Aug-28 Thu ### ### ### ### ### ### 0.0
2003-Aug-27 Wed ### ### ### ### 3,050,881 0 ### ### 0.0
2003-Aug-26 Tue ### ### ### ### 34.3 34.3 0.0
2003-Aug-25 Mon ### ### ### ### 67.8 67.8 0.0
2003-Aug-22 Fri ### ### ### ### 1,566,172 0 15.1 15.1 0.0
2003-Aug-21 Thu ### ### ### ### 71.5 71.5 0.0
2003-Aug-20 Wed 1.7 1.7 ### ### ### ### 0.0
2003-Aug-19 Tue ### ### ### ### 502,774 0 ### ### 0.0
2003-Aug-18 Mon ### ### ### ### 610,673 0 66.4 66.4 0.0
2003-Aug-15 Fri ### ### ### ### 687,821 0 ### ### 0.0
2003-Aug-14 Thu ### ### ### ### 727,585 0 ### ### 0.0
2003-Aug-13 Wed ### 1.7 ### ### 207,088 176,024 ### ### 0.0
2003-Aug-12 Tue ### ### ### ### 72.1 72.1 0.0
2003-Aug-11 Mon ### ### ### ### ### ### 0.0
2003-Aug-08 Fri ### ### ### ### ### ### 0.0
2003-Aug-07 Thu ### ### ### ### 5,861,776 0 ### ### 0.0
2003-Aug-06 Wed ### ### ### ### ### ### 0.0
2003-Aug-05 Tue ### ### ### ### ### ### 0.0
2003-Aug-04 Mon ### ### ### ### 171,325 0 ### ### 0.0
2003-Aug-01 Fri ### ### ### ### 1,329,126 0 65.4 65.4 0.0
2003-Jul-31 Thu ### ### ### ### 901,026 0 19.8 19.8 0.0
2003-Jul-30 Wed ### ### ### ### ### ### 0.0
2003-Jul-29 Tue 1.7 1.7 ### ### 4,884,386 4,151,728 ### ### 0.0
2003-Jul-28 Mon ### 1.7 ### ### 1,059,840 ### ### ### 0.0
2003-Jul-25 Fri 1.7 1.7 ### ### 1,956,826 ### ### ### 0.0
2003-Jul-24 Thu 1.71 1.71 ### 1.7 1,321,425 ### 24.9 24.9 ###
2003-Jul-23 Wed 1.72 1.72 1.7 1.71 325,879 557,253 24.6 24.6 0.1
2003-Jul-22 Tue 1.71 1.71 1.7 1.7 ### ### ###
2003-Jul-21 Mon 1.71 1.72 1.71 1.71 ### ### 0.1
2003-Jul-18 Fri 1.72 1.72 1.7 1.71 23.1 23.1 0.1
2003-Jul-17 Thu 1.72 1.72 1.7 1.71 955,056 1,633,145 ### ### 0.1
2003-Jul-16 Wed 1.71 1.71 1.7 1.71 63.7 63.7 0.1
2003-Jul-15 Tue 1.72 1.72 1.71 1.72 1,806,782 ### 68.6 68.6 0.1
2003-Jul-14 Mon 1.7 1.72 1.7 1.72 1,768,072 ### ### ### 0.1
2003-Jul-11 Fri ### 1.7 ### 1.7 2,106,282 ### 77.7 77.7 ###
2003-Jul-10 Thu ### ### ### ### 19.1 19.1 0.0
2003-Jul-09 Wed ### ### ### ### ### ### 0.0
2003-Jul-08 Tue ### 1.7 ### ### ### ### 0.0
2003-Jul-07 Mon 1.7 1.71 ### ### 2,002,087 1,711,784 ### ### 0.0
2003-Jul-04 Fri 1.71 1.71 1.7 1.7 ### ### ###
2003-Jul-03 Thu 1.71 1.71 1.7 1.71 8,039,321 13,707,042 ### ### 0.1
2003-Jul-02 Wed 1.7 1.7 ### 1.7 ### ### ###
2003-Jul-01 Tue 1.72 1.72 1.7 1.71 4,563,884 7,804,241 27.1 27.1 0.1
2003-Jun-30 Mon 1.74 1.74 1.71 1.71 3,438,049 ### 22.6 22.6 0.1
2003-Jun-27 Fri 1.74 1.75 1.73 1.73 2,126,883 3,700,776 ### ### ###
2003-Jun-25 Wed 1.75 1.75 1.74 1.75 ### ### 0.1
2003-Jun-24 Tue 1.77 1.77 1.74 1.75 ### ### 0.1
2003-Jun-23 Mon 1.85 1.85 1.84 1.84 1,412,984 2,606,955 ### ### ###
2003-Jun-20 Fri 1.86 1.87 1.83 1.87 1,737,056 3,213,553 ### ### ###
2003-Jun-19 Thu 1.87 1.87 1.86 1.87 1,775,252 3,310,844 ### ### ###
2003-Jun-18 Wed 1.84 1.86 1.84 1.86 ### ### 0.1
2003-Jun-17 Tue 1.84 1.85 1.83 1.84 2,372,079 4,364,625 73.2 73.2 ###
2003-Jun-16 Mon 1.82 1.84 1.82 1.83 67.3 67.3 ###
2003-Jun-13 Fri 1.83 1.83 1.82 1.83 1,307,449 ### ### ### ###
2003-Jun-12 Thu 1.8 1.83 1.79 1.83 8,882,888 16,078,027 ### ### ###
2003-Jun-11 Wed 1.79 1.8 1.78 1.79 75.5 75.5 0.1
2003-Jun-10 Tue 1.79 1.79 1.77 1.79 1,681,821 2,993,641 ### ### 0.1
2003-Jun-06 Fri 1.79 1.79 1.78 1.79 1,842,343 3,288,582 ### ### 0.1
2003-Jun-05 Thu 1.79 1.8 1.78 1.79 ### ### 0.1
2003-Jun-04 Wed 1.79 1.79 1.78 1.79 74.2 74.2 0.1
2003-Jun-03 Tue 1.77 1.79 1.77 1.79 83.7 83.7 0.1
2003-Jun-02 Mon 1.78 1.78 1.77 1.78 644,222 ### 74.4 74.4 0.1
2003-May-30 Fri 1.78 1.79 1.78 1.78 70.8 70.8 0.1
2003-May-29 Thu 1.78 1.79 1.77 1.77 1,517,545 ### ### ### ###
2003-May-28 Wed 1.79 1.8 1.77 1.77 ### ### ###
2003-May-27 Tue 1.81 1.82 1.78 1.78 887,429 1,597,372 19.2 19.2 0.1
2003-May-26 Mon 1.81 1.82 1.81 1.82 ### ### ###
2003-May-23 Fri 1.82 1.83 1.8 1.81 587,783 1,066,826 24.3 24.3 ###
2003-May-22 Thu 1.79 1.84 1.78 1.81 657,750 1,190,527 ### ### ###
2003-May-21 Wed 1.77 1.79 1.77 1.79 257,777 458,843 79.9 79.9 0.1
2003-May-20 Tue 1.77 1.79 1.77 1.77 ### ### ###
2003-May-19 Mon 1.76 1.79 1.76 1.76 901,025 ### ### ### 0.1
2003-May-16 Fri 1.77 1.78 1.76 1.76 794,572 ### ### ### 0.1
2003-May-15 Thu 1.79 1.8 1.77 1.77 23.8 23.8 ###
2003-May-14 Wed 1.78 1.8 1.78 1.8 837,284 ### ### ### 0.1
2003-May-13 Tue 1.77 1.78 1.76 1.78 78.7 78.7 0.1
2003-May-12 Mon 1.76 1.77 1.76 1.77 72.1 72.1 ###
2003-May-09 Fri 1.74 1.76 1.74 1.76 ### ### 0.1
2003-May-08 Thu 1.76 1.77 1.74 1.74 22.5 22.5 0.1
2003-May-07 Wed 1.75 1.76 1.75 1.76 ### ### 0.1
2003-May-06 Tue 1.76 1.77 1.75 1.75 28.1 28.1 0.1
2003-May-05 Mon 1.76 1.77 1.75 1.76 71.2 71.2 0.1
2003-May-02 Fri 1.77 1.77 1.75 1.75 264,558 465,622 ### ### 0.1
2003-May-01 Thu 1.74 1.77 1.74 1.77 747,827 ### 82.6 82.6 ###
2003-Apr-30 Wed 1.73 1.75 1.73 1.75 ### ### 0.1
2003-Apr-29 Tue 1.73 1.75 1.72 1.73 72.4 72.4 ###
2003-Apr-28 Mon 1.73 1.74 1.72 1.74 76.0 76.0 0.1
2003-Apr-24 Thu 1.72 1.73 1.72 1.72 ### ### 0.1
2003-Apr-23 Wed 1.73 1.73 1.71 1.71 537,045 ### ### ### 0.1
2003-Apr-22 Tue 1.71 1.72 1.7 1.72 443,920 ### ### ### 0.1
2003-Apr-17 Thu 1.7 1.72 1.7 1.7 ### ### ###
2003-Apr-16 Wed 1.7 1.71 ### ### 26.6 26.6 0.0
2003-Apr-15 Tue 1.71 1.71 ### 1.7 834,573 713,559 27.5 27.5 ###
2003-Apr-14 Mon ### 1.72 ### 1.71 807,023 ### ### ### 0.1
2003-Apr-11 Fri ### 1.7 ### ### 22.3 22.3 0.0
2003-Apr-10 Thu ### 1.72 ### 1.7 ### ### ###
2003-Apr-09 Wed ### ### ### ### 75.4 75.4 0.0
2003-Apr-08 Tue ### 1.71 ### ### 3,225,021 ### ### ### 0.0
2003-Apr-07 Mon ### ### ### ### 3,549,170 0 68.1 68.1 0.0
2003-Apr-04 Fri ### ### ### ### 1,986,374 0 67.8 67.8 0.0
2003-Apr-03 Thu ### ### ### ### 2,426,527 0 72.4 72.4 0.0
2003-Apr-02 Wed ### ### ### ### 2,106,041 0 ### ### 0.0
2003-Apr-01 Tue 1.7 1.7 ### ### 2,079,770 ### 13.1 13.1 0.0
2003-Mar-31 Mon ### ### ### ### 4,206,354 0 73.1 73.1 0.0
2003-Mar-28 Fri 1.71 1.71 ### ### 4,060,983 3,472,140 11.3 11.3 0.0
2003-Mar-27 Thu 1.7 1.7 ### ### 1,292,185 1,098,357 20.4 20.4 0.0
2003-Mar-26 Wed 1.71 1.71 ### ### 841,889 ### 17.9 17.9 0.0
2003-Mar-25 Tue ### 1.73 ### ### 6,330,077 ### 73.2 73.2 0.0
2003-Mar-24 Mon ### ### ### ### 1,952,872 0 81.8 81.8 0.0
2003-Mar-21 Fri ### ### ### ### 67.7 67.7 0.0
2003-Mar-20 Thu ### ### ### ### 1,429,852 0 ### ### 0.0
2003-Mar-19 Wed ### ### ### ### 69.3 69.3 0.0
2003-Mar-18 Tue ### ### ### ### ### ### 0.0
2003-Mar-17 Mon ### ### ### ### 3,765,853 0 ### ### 0.0
2003-Mar-14 Fri ### ### ### ### 4,131,989 0 72.3 72.3 0.0
2003-Mar-13 Thu ### ### ### ### 1,126,051 0 ### ### 0.0
2003-Mar-12 Wed ### ### ### ### ### ### 0.0
2003-Mar-11 Tue ### ### ### ### 636,724 0 84.9 84.9 0.0
2003-Mar-10 Mon ### ### ### ### 2,231,321 0 ### ### 0.0
2003-Mar-07 Fri ### ### ### ### 79.7 79.7 0.0
2003-Mar-06 Thu ### ### ### ### 1,354,880 0 30.9 30.9 0.0
2003-Mar-05 Wed ### ### ### ### 632,759 0 85.0 85.0 0.0
2003-Mar-04 Tue ### ### ### ### 1,537,959 0 ### ### 0.0
2003-Mar-03 Mon ### ### ### ### 74.9 74.9 0.0
2003-Feb-28 Fri ### ### ### ### ### ### 0.0
2003-Feb-27 Thu ### ### ### ### 22.6 22.6 0.0
2003-Feb-26 Wed ### ### ### ### 320,076 0 ### ### 0.0
2003-Feb-25 Tue ### ### ### ### 996,558 0 ### ### 0.0
2003-Feb-24 Mon ### ### ### ### 444,855 0 ### ### 0.0
2003-Feb-21 Fri ### ### ### ### 2,703,849 0 ### ### 0.0
2003-Feb-20 Thu ### ### ### ### 28.7 28.7 0.0
2003-Feb-19 Wed ### ### ### ### 23.6 23.6 0.0
2003-Feb-18 Tue ### ### ### ### 11,507,425 0 72.8 72.8 0.0
2003-Feb-17 Mon ### ### ### ### 917,241 0 ### ### 0.0
2003-Feb-14 Fri ### ### ### ### 1,691,879 0 ### ### 0.0
2003-Feb-13 Thu ### ### ### ### ### ### 0.0
2003-Feb-12 Wed ### ### ### ### 847,328 0 ### ### 0.0
2003-Feb-11 Tue 1.72 1.72 ### ### 25.6 25.6 0.0
2003-Feb-10 Mon 1.71 1.72 1.7 1.71 ### ### 0.1
2003-Feb-07 Fri 1.72 1.72 1.71 1.71 26.1 26.1 0.1
2003-Feb-06 Thu 1.72 1.73 1.71 1.71 6,292,987 ### 36.5 36.5 0.1
2003-Feb-05 Wed 1.74 1.74 1.72 1.73 ### ### ###
2003-Feb-04 Tue 1.73 1.75 1.73 1.74 ### ### 0.1
2003-Feb-03 Mon 1.72 1.74 1.71 1.73 83.2 83.2 ###
2003-Jan-31 Fri 1.71 1.72 1.71 1.71 636,944 1,092,358 ### ### 0.1
2003-Jan-30 Thu 1.7 1.71 1.7 1.71 ### ### 0.1
2003-Jan-29 Wed 1.7 1.71 1.7 1.7 3,145,346 ### ### ### ###
2003-Jan-28 Tue 1.7 1.71 ### 1.71 ### ### 0.1
2003-Jan-24 Fri 1.7 1.71 1.7 1.7 73.9 73.9 ###
2003-Jan-23 Thu 1.7 1.72 1.7 1.71 3,265,343 ### ### ### 0.1
2003-Jan-22 Wed 1.72 1.72 ### 1.7 25.5 25.5 ###
2003-Jan-21 Tue 1.74 1.74 1.71 1.72 1,924,221 3,319,281 ### ### 0.1


<< Previous 1 2 3 4 5 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 2024-04-24 10:48:22 thru 2024-04-24 10:48:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000