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 Fri 24-Apr-19 05:26:37 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

(MGI) MACQUARIE GOODMAN INDUSTRIAL TRUST Daily Prices Page 6...

     Prev Section TOC    Company Info for MGI    Limits Next Section


Company Details for (MGI) MACQUARIE GOODMAN INDUSTRIAL TRUST

Listing Code MGI
Listing Name MACQUARIE GOODMAN INDUSTRIAL TRUST
GICS Sector Real Estate
ISIN Name MACQUARIE GOODMAN
ISIN Security ORDINARY UNITS FULLY PAID
ISIN Code AU000000MGI8


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for MGI .. Tuesday 1st February 2005

MGI 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 1.25 ### 2.8
MAX 2.45 ### 97.2


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (MGI) MACQUARIE GOODMAN INDUSTRIAL TRUST
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Jun-29 Wed ### ### ### ### 0 0.0
2005-Jun-28 Tue ### ### ### ### 0 0.0
2005-Jun-27 Mon ### ### ### ### 0 0.0
2005-Jun-24 Fri ### ### ### ### 0 0.0
2005-Jun-23 Thu ### ### ### ### 0 0.0
2005-Jun-22 Wed ### ### ### ### 0 0.0
2005-Jun-21 Tue ### ### ### ### 0 0.0
2005-Jun-20 Mon ### ### ### ### 0 0.0
2005-Jun-17 Fri ### ### ### ### 0 0.0
2005-Jun-16 Thu ### ### ### ### 0 0.0
2005-Jun-15 Wed ### ### ### ### 0 0.0
2005-Jun-14 Tue ### ### ### ### 0 0.0
2005-Jun-10 Fri ### ### ### ### 0 0.0
2005-Jun-09 Thu ### ### ### ### 0 0.0
2005-Jun-08 Wed ### ### ### ### 0 0.0
2005-Jun-07 Tue ### ### ### ### 0 0.0
2005-Jun-06 Mon ### ### ### ### 0 0.0
2005-Jun-03 Fri ### ### ### ### 0 0.0
2005-Jun-02 Thu ### ### ### ### 0 0.0
2005-Jun-01 Wed ### ### ### ### 0 0.0
2005-May-31 Tue ### ### ### ### 0 0.0
2005-May-30 Mon ### ### ### ### 0 0.0
2005-May-27 Fri ### ### ### ### 0 0.0
2005-May-26 Thu ### ### ### ### 0 0.0
2005-May-25 Wed ### ### ### ### 0 0.0
2005-May-24 Tue ### ### ### ### 0 0.0
2005-May-23 Mon ### ### ### ### 0 0.0
2005-May-20 Fri ### ### ### ### 0 0.0
2005-May-19 Thu ### ### ### ### 0 0.0
2005-May-18 Wed ### ### ### ### 0 0.0
2005-May-17 Tue ### ### ### ### 0 0.0
2005-May-16 Mon ### ### ### ### 0 0.0
2005-May-13 Fri ### ### ### ### 0 0.0
2005-May-12 Thu ### ### ### ### 0 0.0
2005-May-11 Wed ### ### ### ### 0 0.0
2005-May-10 Tue ### ### ### ### 0 0.0
2005-May-09 Mon ### ### ### ### 0 0.0
2005-May-06 Fri ### ### ### ### 0 0.0
2005-May-05 Thu ### ### ### ### 0 0.0
2005-May-04 Wed ### ### ### ### 0 0.0
2005-May-03 Tue ### ### ### ### 0 0.0
2005-May-02 Mon ### ### ### ### 0 0.0
2005-Apr-29 Fri ### ### ### ### 0 0.0
2005-Apr-28 Thu ### ### ### ### 0 0.0
2005-Apr-27 Wed ### ### ### ### 0 0.0
2005-Apr-26 Tue ### ### ### ### 0 0.0
2005-Apr-22 Fri ### ### ### ### 0 0.0
2005-Apr-21 Thu ### ### ### ### 0 0.0
2005-Apr-20 Wed ### ### ### ### 0 0.0
2005-Apr-19 Tue ### ### ### ### 0 0.0
2005-Apr-18 Mon ### ### ### ### 0 0.0
2005-Apr-15 Fri ### ### ### ### 0 0.0
2005-Apr-14 Thu ### ### ### ### 0 0.0
2005-Apr-13 Wed ### ### ### ### 0 0.0
2005-Apr-12 Tue ### ### ### ### 0 0.0
2005-Apr-11 Mon ### ### ### ### 0 0.0
2005-Apr-08 Fri ### ### ### ### 0 0.0
2005-Apr-07 Thu ### ### ### ### 0 0.0
2005-Apr-06 Wed ### ### ### ### 0 0.0
2005-Apr-05 Tue ### ### ### ### 0 0.0
2005-Apr-04 Mon ### ### ### ### 0 0.0
2005-Apr-01 Fri ### ### ### ### 0 0.0
2005-Mar-31 Thu ### ### ### ### 0 0.0
2005-Mar-30 Wed ### ### ### ### 0 0.0
2005-Mar-29 Tue ### ### ### ### 0 0.0
2005-Mar-24 Thu ### ### ### ### 0 0.0
2005-Mar-23 Wed ### ### ### ### 0 0.0
2005-Mar-22 Tue ### ### ### ### 0 0.0
2005-Mar-21 Mon ### ### ### ### 0 0.0
2005-Mar-18 Fri ### ### ### ### 0 0.0
2005-Mar-17 Thu ### ### ### ### 0 0.0
2005-Mar-16 Wed ### ### ### ### 0 0.0
2005-Mar-15 Tue ### ### ### ### 0 0.0
2005-Mar-14 Mon ### ### ### ### 0 0.0
2005-Mar-11 Fri ### ### ### ### 0 0.0
2005-Mar-10 Thu ### ### ### ### 0 0.0
2005-Mar-09 Wed ### ### ### ### 0 0.0
2005-Mar-08 Tue ### ### ### ### 0 0.0
2005-Mar-07 Mon ### ### ### ### 0 0.0
2005-Mar-04 Fri ### ### ### ### 0 0.0
2005-Mar-03 Thu ### ### ### ### 0 0.0
2005-Mar-02 Wed ### ### ### ### 0 0.0
2005-Mar-01 Tue ### ### ### ### 0 0.0
2005-Feb-28 Mon ### ### ### ### 0 0.0
2005-Feb-25 Fri ### ### ### ### 0 0.0
2005-Feb-24 Thu ### ### ### ### 0 0.0
2005-Feb-23 Wed ### ### ### ### 0 0.0
2005-Feb-22 Tue ### ### ### ### 0 0.0
2005-Feb-21 Mon ### ### ### ### 0 0.0
2005-Feb-18 Fri ### ### ### ### 0 0.0
2005-Feb-17 Thu ### ### ### ### 0 0.0
2005-Feb-16 Wed ### ### ### ### 0 0.0
2005-Feb-15 Tue ### ### ### ### 0 0.0
2005-Feb-14 Mon ### ### ### ### 0 0.0
2005-Feb-11 Fri ### ### ### ### 0 0.0
2005-Feb-10 Thu ### ### ### ### 0 0.0
2005-Feb-09 Wed ### ### ### ### 0 0.0
2005-Feb-08 Tue ### ### ### ### 0 0.0
2005-Feb-07 Mon ### ### ### ### 0 0.0
2005-Feb-04 Fri ### ### ### ### 0 0.0
2005-Feb-03 Thu ### ### ### ### 0 0.0
2005-Feb-02 Wed ### ### ### ### 0 0.0
2005-Feb-01 Tue ### ### ### ### 26.4 26.4 0.0
2005-Jan-31 Mon 2.4 2.42 ### ### 10,758,023 ### 29.6 29.6 0.0
2005-Jan-28 Fri 2.4 2.42 ### 2.4 4,436,028 ### 70.0 70.0 ###
2005-Jan-27 Thu ### 2.45 ### 2.42 ### ### 0.2
2005-Jan-25 Tue 2.23 ### 2.22 ### 3,309,374 ### ### ### 0.0
2005-Jan-24 Mon 2.27 2.28 ### 2.24 2,633,429 ### 22.4 22.4 ###
2005-Jan-21 Fri 2.28 2.29 2.26 2.27 ### ### 0.2
2005-Jan-20 Thu 2.28 2.29 2.28 2.28 2,200,383 5,027,875 72.4 72.4 0.2
2005-Jan-19 Wed ### ### 2.27 2.28 5,439,477 ### ### ### 0.2
2005-Jan-18 Tue 2.28 ### 2.27 2.28 2,290,448 2,599,658 74.6 74.6 0.2
2005-Jan-17 Mon 2.28 2.29 2.28 2.28 ### ### 0.2
2005-Jan-14 Fri 2.27 2.29 2.27 2.28 ### ### 0.2
2005-Jan-13 Thu 2.27 2.28 2.27 2.27 1,908,974 ### 69.1 69.1 0.2
2005-Jan-12 Wed 2.25 2.29 2.25 2.27 77.2 77.2 0.2
2005-Jan-11 Tue ### ### 2.28 2.28 8,265,523 ### 13.9 13.9 0.2
2005-Jan-10 Mon ### ### ### ### 3,553,377 0 ### ### 0.0
2005-Jan-07 Fri ### ### ### ### 2,138,557 0 23.1 23.1 0.0
2005-Jan-06 Thu ### ### ### ### 80.1 80.1 0.0
2005-Jan-05 Wed ### ### ### ### ### ### 0.0
2005-Jan-04 Tue ### ### ### ### 1,573,359 0 ### ### 0.0
2004-Dec-31 Fri ### ### ### ### 2,474,651 0 80.7 80.7 0.0
2004-Dec-30 Thu ### ### ### ### 964,181 0 ### ### 0.0
2004-Dec-29 Wed ### ### ### ### 1,747,778 0 ### ### 0.0
2004-Dec-24 Fri ### ### ### ### ### ### 0.0
2004-Dec-23 Thu ### ### 2.29 ### 6,086,081 ### 72.1 72.1 0.0
2004-Dec-22 Wed ### 2.4 ### ### 4,175,777 ### ### ### 0.0
2004-Dec-21 Tue 2.24 ### 2.24 ### 3,152,623 ### 89.4 89.4 0.0
2004-Dec-20 Mon 2.22 2.24 2.21 2.24 ### ### ###
2004-Dec-17 Fri 2.23 2.24 2.2 2.24 ### ### ###
2004-Dec-16 Thu 2.2 2.25 ### 2.25 5,319,455 5,984,386 ### ### ###
2004-Dec-15 Wed ### 2.21 ### 2.2 77.8 77.8 0.2
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 1,819,173 0 76.7 76.7 0.0
2004-Dec-10 Fri ### ### ### ### ### ### 0.0
2004-Dec-09 Thu ### ### ### ### 1,425,325 0 87.9 87.9 0.0
2004-Dec-08 Wed ### ### ### ### 83.7 83.7 0.0
2004-Dec-07 Tue ### ### ### ### 78.5 78.5 0.0
2004-Dec-06 Mon ### ### ### ### 1,602,279 0 ### ### 0.0
2004-Dec-03 Fri ### ### ### ### 73.7 73.7 0.0
2004-Dec-02 Thu ### ### ### ### 91.5 91.5 0.0
2004-Dec-01 Wed ### ### ### ### 2,509,385 0 ### ### 0.0
2004-Nov-30 Tue ### ### ### ### ### ### 0.0
2004-Nov-29 Mon ### ### ### ### 28.7 28.7 0.0
2004-Nov-26 Fri ### ### ### ### 4,337,458 0 75.6 75.6 0.0
2004-Nov-25 Thu ### ### ### ### 64.8 64.8 0.0
2004-Nov-24 Wed ### ### ### ### ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 28.1 28.1 0.0
2004-Nov-22 Mon ### ### ### ### 32.3 32.3 0.0
2004-Nov-19 Fri ### ### ### ### 1,510,443 0 ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 5,844,276 0 73.3 73.3 0.0
2004-Nov-17 Wed ### ### 2 2 12.7 12.7 0.1
2004-Nov-16 Tue ### ### ### ### 29.3 29.3 0.0
2004-Nov-15 Mon ### ### ### ### 67.1 67.1 0.0
2004-Nov-12 Fri ### ### ### ### 82.9 82.9 0.0
2004-Nov-11 Thu ### ### ### ### 2,028,056 0 28.5 28.5 0.0
2004-Nov-10 Wed ### ### ### ### 67.9 67.9 0.0
2004-Nov-09 Tue ### ### ### ### 70.5 70.5 0.0
2004-Nov-08 Mon ### ### ### ### ### ### 0.0
2004-Nov-05 Fri ### ### ### ### 4,252,946 0 ### ### 0.0
2004-Nov-04 Thu ### ### ### ### 4,195,529 0 69.1 69.1 0.0
2004-Nov-03 Wed 2 ### 2 ### 6,971,145 6,971,145 87.7 87.7 0.0
2004-Nov-02 Tue ### ### ### 2 4,704,342 0 76.4 76.4 0.1
2004-Nov-01 Mon ### ### ### 2 29.7 29.7 0.1
2004-Oct-29 Fri ### ### ### ### 4,634,872 0 ### ### 0.0
2004-Oct-28 Thu ### ### ### ### 1,239,876 0 ### ### 0.0
2004-Oct-27 Wed ### ### ### ### ### ### 0.0
2004-Oct-26 Tue ### ### ### ### 8,713,679 0 32.2 32.2 0.0
2004-Oct-25 Mon ### ### ### ### 79.8 79.8 0.0
2004-Oct-22 Fri ### ### ### ### ### ### 0.0
2004-Oct-21 Thu ### ### ### ### ### ### 0.0
2004-Oct-20 Wed ### ### ### ### 0 0.0
2004-Oct-19 Tue 1.89 ### 1.88 ### 15,202,172 14,290,041 97.2 97.2 0.0
2004-Oct-18 Mon 1.88 1.89 1.87 1.89 ### ### ###
2004-Oct-15 Fri 1.85 1.89 1.85 1.89 4,591,970 8,586,983 83.7 83.7 ###
2004-Oct-14 Thu 1.86 1.87 1.85 1.86 ### ### 0.1
2004-Oct-13 Wed 1.85 1.88 1.85 1.86 5,640,886 10,520,252 68.9 68.9 0.1
2004-Oct-12 Tue 1.83 1.85 1.83 1.85 11,958,040 ### ### ### 0.1
2004-Oct-11 Mon 1.82 1.83 1.82 1.83 73.8 73.8 ###
2004-Oct-08 Fri 1.82 1.83 1.81 1.81 7,884,524 ### 26.9 26.9 ###
2004-Oct-07 Thu 1.82 1.83 1.8 1.81 4,042,279 ### ### ### ###
2004-Oct-06 Wed 1.84 1.85 1.82 1.82 4,306,527 7,902,477 23.9 23.9 ###
2004-Oct-05 Tue 1.82 1.84 1.82 1.84 80.6 80.6 ###
2004-Oct-04 Mon 1.8 1.82 1.79 1.81 74.9 74.9 ###
2004-Oct-01 Fri 1.79 1.8 1.79 1.79 70.8 70.8 0.1
2004-Sep-30 Thu 1.82 1.82 1.79 1.8 6,303,380 ### ### ### 0.1
2004-Sep-29 Wed 1.82 1.83 1.81 1.81 ### ### ###
2004-Sep-28 Tue 1.82 1.82 1.81 1.81 ### ### ###
2004-Sep-27 Mon 1.82 1.83 1.81 1.83 ### ### ###
2004-Sep-24 Fri 1.82 1.83 1.82 1.82 2,812,186 ### 74.0 74.0 ###
2004-Sep-23 Thu 1.87 1.88 1.86 1.87 ### ### ###
2004-Sep-22 Wed 1.87 1.87 1.86 1.86 8,691,783 16,210,175 25.7 25.7 0.1
2004-Sep-21 Tue 1.86 1.87 1.85 1.87 ### ### ###
2004-Sep-20 Mon 1.86 1.87 1.85 1.86 72.4 72.4 0.1
2004-Sep-17 Fri 1.88 1.89 1.86 1.87 22.8 22.8 ###
2004-Sep-16 Thu 1.87 1.89 1.87 1.88 7,569,845 ### ### ### 0.1
2004-Sep-15 Wed 1.89 1.89 1.87 1.88 28.4 28.4 0.1
2004-Sep-14 Tue ### ### 1.87 1.89 14,504,173 ### ### ### ###
2004-Sep-13 Mon 1.88 ### 1.88 1.89 9,630,855 ### ### ### ###
2004-Sep-10 Fri 1.87 1.88 1.85 1.87 10,516,941 ### ### ### ###
2004-Sep-09 Thu 1.85 1.87 1.85 1.86 6,950,441 12,927,820 ### ### 0.1
2004-Sep-08 Wed 1.85 1.85 1.84 1.85 2,882,525 5,318,258 ### ### 0.1
2004-Sep-07 Tue 1.84 1.85 1.84 1.85 75.9 75.9 0.1
2004-Sep-06 Mon 1.82 1.85 1.81 1.85 2,437,222 ### ### ### 0.1
2004-Sep-03 Fri 1.84 1.84 1.82 1.82 ### ### ###
2004-Sep-02 Thu 1.82 1.85 1.81 1.85 3,422,858 ### ### ### 0.1
2004-Sep-01 Wed 1.79 1.82 1.79 1.82 ### ### ###
2004-Aug-31 Tue 1.8 1.8 1.78 1.79 29.7 29.7 0.1
2004-Aug-30 Mon 1.79 1.8 1.78 1.8 2,392,283 4,282,186 77.2 77.2 0.1
2004-Aug-27 Fri 1.79 1.8 1.78 1.79 2,140,858 ### ### ### 0.1
2004-Aug-26 Thu 1.77 1.78 1.76 1.77 2,647,274 4,685,674 70.6 70.6 ###
2004-Aug-25 Wed 1.75 1.77 1.75 1.77 79.4 79.4 ###
2004-Aug-24 Tue 1.75 1.76 1.75 1.75 6,312,451 11,078,351 ### ### 0.1
2004-Aug-23 Mon 1.76 1.77 1.75 1.75 6,302,641 11,092,648 25.3 25.3 0.1
2004-Aug-20 Fri 1.75 1.77 1.75 1.77 ### ### ###
2004-Aug-19 Thu 1.76 1.76 1.75 1.75 6,276,526 ### 24.3 24.3 0.1
2004-Aug-18 Wed 1.75 1.76 1.74 1.76 79.1 79.1 0.1
2004-Aug-17 Tue 1.73 1.75 1.73 1.74 77.9 77.9 0.1
2004-Aug-16 Mon 1.74 1.74 1.73 1.74 78.3 78.3 0.1
2004-Aug-13 Fri 1.74 1.74 1.73 1.74 5,014,323 8,699,850 73.2 73.2 0.1
2004-Aug-12 Thu 1.73 1.74 1.72 1.74 6,337,883 ### 78.1 78.1 0.1
2004-Aug-11 Wed 1.73 1.74 1.72 1.73 71.4 71.4 ###
2004-Aug-10 Tue 1.74 1.75 1.72 1.73 13,899,722 ### 31.8 31.8 ###
2004-Aug-09 Mon 1.75 1.76 1.74 1.74 ### ### 0.1
2004-Aug-06 Fri 1.76 1.76 1.75 1.75 29.6 29.6 0.1
2004-Aug-05 Thu 1.79 1.79 1.75 1.77 7,872,078 13,933,578 21.7 21.7 ###
2004-Aug-04 Wed 1.78 1.8 1.78 1.79 ### ### 0.1
2004-Aug-03 Tue 1.77 1.78 1.76 1.77 4,463,028 7,899,559 ### ### ###
2004-Aug-02 Mon 1.76 1.78 1.76 1.77 872,288 1,543,949 73.2 73.2 ###
2004-Jul-30 Fri 1.75 1.76 1.74 1.76 2,568,977 ### ### ### 0.1
2004-Jul-29 Thu 1.74 1.75 1.73 1.74 4,767,689 8,295,778 71.6 71.6 0.1
2004-Jul-28 Wed 1.72 1.74 1.72 1.74 81.0 81.0 0.1
2004-Jul-27 Tue 1.71 1.73 1.7 1.72 ### ### 0.1
2004-Jul-26 Mon ### 1.7 ### ### 74.4 74.4 0.0
2004-Jul-23 Fri 1.7 1.71 ### ### 4,223,942 3,611,470 ### ### 0.0
2004-Jul-22 Thu 1.71 1.72 1.7 1.7 26.8 26.8 ###
2004-Jul-21 Wed 1.72 1.72 1.71 1.72 5,740,329 ### ### ### 0.1
2004-Jul-20 Tue 1.72 1.72 1.71 1.71 ### ### 0.1
2004-Jul-19 Mon 1.72 1.72 1.71 1.72 68.6 68.6 0.1
2004-Jul-16 Fri 1.72 1.72 1.71 1.71 ### ### 0.1
2004-Jul-15 Thu 1.73 1.73 1.71 1.71 ### ### 0.1
2004-Jul-14 Wed 1.73 1.74 1.72 1.72 3,892,377 ### ### ### 0.1
2004-Jul-13 Tue 1.73 1.74 1.73 1.73 2,961,685 5,138,523 73.6 73.6 ###
2004-Jul-12 Mon 1.73 1.74 1.72 1.72 4,085,549 ### ### ### 0.1
2004-Jul-09 Fri 1.73 1.74 1.72 1.72 4,855,246 8,399,575 25.5 25.5 0.1
2004-Jul-08 Thu 1.74 1.75 1.73 1.74 14,909,588 25,942,683 67.6 67.6 0.1
2004-Jul-07 Wed 1.71 1.75 1.71 1.75 84.9 84.9 0.1
2004-Jul-06 Tue 1.71 1.71 1.7 1.71 ### ### 0.1
2004-Jul-05 Mon ### 1.72 ### 1.71 83.4 83.4 0.1
2004-Jul-02 Fri ### ### ### ### 9,678,052 0 ### ### 0.0
2004-Jul-01 Thu 1.7 1.7 ### ### 4,397,777 ### 24.4 24.4 0.0
2004-Jun-30 Wed ### ### ### ### ### ### 0.0
2004-Jun-29 Tue ### ### ### ### ### ### 0.0
2004-Jun-28 Mon ### ### ### ### 3,236,855 0 ### ### 0.0
2004-Jun-25 Fri ### ### ### ### 3,171,875 0 ### ### 0.0
2004-Jun-24 Thu ### ### ### ### 5,631,258 0 ### ### 0.0
2004-Jun-23 Wed 1.7 1.7 ### 1.7 5,297,125 4,502,556 71.5 71.5 ###
2004-Jun-22 Tue ### 1.7 ### ### ### ### 0.0
2004-Jun-21 Mon 1.71 1.71 ### 1.7 25.6 25.6 ###
2004-Jun-18 Fri 1.73 1.73 1.7 1.7 7,207,372 12,360,642 16.7 16.7 ###
2004-Jun-17 Thu 1.72 1.72 1.71 1.72 67.5 67.5 0.1
2004-Jun-16 Wed ### 1.71 ### 1.71 88.9 88.9 0.1
2004-Jun-15 Tue ### ### ### ### 983,188 0 82.0 82.0 0.0
2004-Jun-14 Mon ### ### ### ### 809,470 0 71.8 71.8 0.0
2004-Jun-11 Fri ### ### ### ### 809,470 0 71.9 71.9 0.0
2004-Jun-10 Thu ### ### ### ### 4,845,657 0 75.9 75.9 0.0
2004-Jun-09 Wed ### ### ### ### 6,066,425 0 32.0 32.0 0.0
2004-Jun-08 Tue ### ### ### ### ### ### 0.0
2004-Jun-07 Mon 1.7 1.7 ### ### 24.4 24.4 0.0
2004-Jun-04 Fri 1.71 1.71 ### ### ### ### 0.0
2004-Jun-03 Thu 1.7 1.71 ### 1.71 78.3 78.3 0.1
2004-Jun-02 Wed 1.71 1.72 ### 1.7 9,071,123 ### ### ### ###
2004-Jun-01 Tue 1.71 1.71 ### 1.7 31.7 31.7 ###
2004-May-31 Mon ### 1.71 ### 1.7 5,782,240 ### ### ### ###
2004-May-28 Fri ### ### ### ### 78.0 78.0 0.0
2004-May-27 Thu ### ### ### ### 7,213,251 0 69.1 69.1 0.0
2004-May-26 Wed ### ### ### ### ### ### 0.0
2004-May-25 Tue ### ### ### ### ### ### 0.0
2004-May-24 Mon ### ### ### ### 3,267,425 0 76.7 76.7 0.0
2004-May-21 Fri ### ### ### ### 3,446,576 0 ### ### 0.0
2004-May-20 Thu ### ### ### ### ### ### 0.0
2004-May-19 Wed ### ### ### ### 2,383,080 0 74.0 74.0 0.0
2004-May-18 Tue ### ### ### ### 1,753,575 0 73.5 73.5 0.0
2004-May-17 Mon ### ### ### ### 1,085,689 0 ### ### 0.0
2004-May-14 Fri ### ### ### ### 1,759,376 0 75.8 75.8 0.0
2004-May-13 Thu ### ### ### ### 75.5 75.5 0.0
2004-May-12 Wed ### ### ### ### ### ### 0.0
2004-May-11 Tue ### ### ### ### 3,706,356 0 ### ### 0.0
2004-May-10 Mon ### ### ### ### ### ### 0.0
2004-May-07 Fri ### ### ### ### 74.4 74.4 0.0
2004-May-06 Thu ### ### ### ### 5,407,220 0 87.3 87.3 0.0
2004-May-05 Wed ### ### ### ### 6,069,857 0 19.0 19.0 0.0
2004-May-04 Tue ### ### ### ### 5,774,759 0 ### ### 0.0
2004-May-03 Mon ### ### ### ### 2,293,127 0 78.6 78.6 0.0
2004-Apr-30 Fri ### ### ### ### 9,089,576 0 28.6 28.6 0.0
2004-Apr-29 Thu ### ### ### ### 79.6 79.6 0.0
2004-Apr-28 Wed 1.7 1.7 ### ### ### ### 0.0
2004-Apr-27 Tue ### ### ### ### 3,902,574 0 ### ### 0.0
2004-Apr-26 Mon ### ### ### ### ### ### 0.0
2004-Apr-23 Fri 1.7 1.7 ### ### 17,145,728 ### ### ### 0.0
2004-Apr-22 Thu 1.73 1.73 ### ### 2,765,052 ### 19.7 19.7 0.0
2004-Apr-21 Wed 1.74 1.75 1.72 1.73 2,971,584 ### ### ### ###
2004-Apr-20 Tue 1.75 1.75 1.73 1.74 ### ### 0.1
2004-Apr-19 Mon 1.75 1.75 1.72 1.75 ### ### 0.1
2004-Apr-16 Fri 1.71 1.74 1.71 1.74 ### ### 0.1
2004-Apr-15 Thu 1.71 1.73 1.7 1.71 3,699,371 6,344,421 ### ### 0.1
2004-Apr-14 Wed 1.71 1.72 1.7 1.7 ### ### ###
2004-Apr-13 Tue 1.71 1.72 1.71 1.71 2,547,478 4,368,924 ### ### 0.1
2004-Apr-08 Thu 1.71 1.72 1.71 1.72 ### ### 0.1
2004-Apr-07 Wed 1.71 1.72 1.7 1.71 5,425,648 9,277,858 77.0 77.0 0.1
2004-Apr-06 Tue 1.71 1.72 ### 1.71 4,078,126 3,507,188 ### ### 0.1
2004-Apr-05 Mon ### 1.71 ### 1.71 82.0 82.0 0.1
2004-Apr-02 Fri ### 1.71 ### 1.71 79.7 79.7 0.1
2004-Apr-01 Thu ### 1.71 ### 1.7 6,555,788 ### 78.8 78.8 ###
2004-Mar-31 Wed 1.7 1.7 ### ### 5,473,173 ### 21.0 21.0 0.0
2004-Mar-30 Tue 1.71 1.71 ### ### ### ### 0.0
2004-Mar-29 Mon 1.73 1.73 1.7 1.7 ### ### ###
2004-Mar-26 Fri 1.73 1.73 1.71 1.72 26.0 26.0 0.1
2004-Mar-25 Thu 1.72 1.73 1.71 1.73 76.3 76.3 ###
2004-Mar-24 Wed 1.76 1.76 1.74 1.76 73.2 73.2 0.1
2004-Mar-23 Tue 1.74 1.75 1.74 1.75 ### ### 0.1
2004-Mar-22 Mon 1.73 1.75 1.73 1.75 ### ### 0.1
2004-Mar-19 Fri 1.74 1.75 1.73 1.74 68.6 68.6 0.1
2004-Mar-18 Thu 1.74 1.74 1.72 1.73 ### ### ###
2004-Mar-17 Wed 1.71 1.73 1.71 1.72 6,725,026 11,567,044 ### ### 0.1
2004-Mar-16 Tue ### 1.72 ### 1.7 15,382,355 13,228,825 84.0 84.0 ###
2004-Mar-15 Mon 1.73 1.76 1.73 1.74 ### ### 0.1
2004-Mar-12 Fri 1.74 1.74 1.73 1.73 ### ### ###
2004-Mar-11 Thu 1.72 1.74 1.72 1.74 ### ### 0.1
2004-Mar-10 Wed 1.76 1.77 1.72 1.74 8,132,556 ### ### ### 0.1
2004-Mar-09 Tue 1.74 1.78 1.74 1.78 87.9 87.9 0.1
2004-Mar-08 Mon 1.74 1.75 1.73 1.74 8,562,482 ### ### ### 0.1
2004-Mar-05 Fri ### ### ### ### 0 0.0
2004-Mar-04 Thu 1.71 1.75 1.71 1.74 7,220,044 12,490,676 ### ### 0.1
2004-Mar-03 Wed 1.71 1.73 1.71 1.71 71.3 71.3 0.1
2004-Mar-02 Tue 1.71 1.72 ### 1.72 76.3 76.3 0.1
2004-Mar-01 Mon ### 1.71 ### 1.71 2,141,928 1,831,348 79.7 79.7 0.1
2004-Feb-27 Fri ### ### ### ### 5,286,926 0 31.3 31.3 0.0
2004-Feb-26 Thu ### ### ### ### ### ### 0.0
2004-Feb-25 Wed ### ### ### ### 3,292,647 0 ### ### 0.0
2004-Feb-24 Tue ### ### ### ### 71.2 71.2 0.0
2004-Feb-23 Mon ### ### ### ### 33.0 33.0 0.0
2004-Feb-20 Fri 1.7 1.7 ### ### 17.0 17.0 0.0
2004-Feb-19 Thu ### ### ### ### 1,661,652 0 83.8 83.8 0.0
2004-Feb-18 Wed ### ### ### ### 7,010,678 0 66.0 66.0 0.0
2004-Feb-17 Tue ### ### ### ### 26.6 26.6 0.0
2004-Feb-16 Mon ### ### ### ### ### ### 0.0
2004-Feb-13 Fri ### ### ### ### 72.6 72.6 0.0
2004-Feb-12 Thu ### ### ### ### ### ### 0.0
2004-Feb-11 Wed ### ### ### ### ### ### 0.0
2004-Feb-10 Tue ### ### ### ### ### ### 0.0
2004-Feb-09 Mon ### ### ### ### 1,452,770 0 71.2 71.2 0.0
2004-Feb-06 Fri ### ### ### ### 21.3 21.3 0.0
2004-Feb-05 Thu ### ### ### ### 9,357,545 0 74.1 74.1 0.0
2004-Feb-04 Wed ### ### ### ### 2,795,757 0 ### ### 0.0
2004-Feb-03 Tue ### ### ### ### ### ### 0.0
2004-Feb-02 Mon ### ### ### ### 5,410,754 0 82.7 82.7 0.0
2004-Jan-30 Fri ### ### ### ### 3,075,848 0 ### ### 0.0
2004-Jan-29 Thu ### ### ### ### 11,045,572 0 ### ### 0.0
2004-Jan-28 Wed ### ### ### ### 7,831,556 0 27.5 27.5 0.0
2004-Jan-27 Tue ### ### ### ### 6,882,651 0 ### ### 0.0
2004-Jan-23 Fri ### ### ### ### 1,374,180 0 69.5 69.5 0.0
2004-Jan-22 Thu ### ### ### ### 4,913,777 0 ### ### 0.0
2004-Jan-21 Wed ### ### ### ### 5,588,926 0 74.4 74.4 0.0
2004-Jan-20 Tue ### ### ### ### 5,144,820 0 ### ### 0.0
2004-Jan-19 Mon ### ### ### ### 4,922,974 0 20.8 20.8 0.0
2004-Jan-16 Fri ### ### ### ### 5,283,487 0 23.0 23.0 0.0
2004-Jan-15 Thu ### ### ### ### 2,475,272 0 68.6 68.6 0.0
2004-Jan-14 Wed ### ### ### ### 1,959,652 0 72.1 72.1 0.0
2004-Jan-13 Tue ### ### ### ### 3,370,945 0 ### ### 0.0
2004-Jan-12 Mon ### ### ### ### 22.8 22.8 0.0
2004-Jan-09 Fri ### 1.7 ### ### ### ### 0.0
2004-Jan-08 Thu ### ### ### ### 850,288 0 ### ### 0.0
2004-Jan-07 Wed ### ### ### ### 1,305,848 0 ### ### 0.0
2004-Jan-06 Tue ### ### ### ### 1,474,150 0 ### ### 0.0
2004-Jan-05 Mon ### ### ### ### ### ### 0.0
2004-Jan-02 Fri ### 1.7 ### ### ### ### 0.0
2003-Dec-31 Wed ### 1.7 ### ### 564,224 ### 73.4 73.4 0.0
2003-Dec-30 Tue 1.7 1.7 ### ### 2,139,987 1,818,988 ### ### 0.0
2003-Dec-29 Mon ### 1.7 ### ### 366,381 311,423 ### ### 0.0
2003-Dec-24 Wed 1.7 1.7 ### ### 3,812,873 3,240,942 19.1 19.1 0.0
2003-Dec-23 Tue ### 1.7 ### 1.7 4,486,679 3,813,677 87.0 87.0 ###
2003-Dec-22 Mon 1.7 1.7 ### ### 27.5 27.5 0.0
2003-Dec-19 Fri ### 1.71 ### ### 28.1 28.1 0.0
2003-Dec-18 Thu ### ### ### ### 7,526,553 0 ### ### 0.0
2003-Dec-17 Wed ### ### ### ### 2,881,852 0 ### ### 0.0
2003-Dec-16 Tue ### ### ### ### 33.0 33.0 0.0
2003-Dec-15 Mon ### ### ### ### 79.8 79.8 0.0
2003-Dec-12 Fri ### ### ### ### 18.4 18.4 0.0
2003-Dec-11 Thu ### ### ### ### ### ### 0.0
2003-Dec-10 Wed ### ### ### ### 75.6 75.6 0.0
2003-Dec-09 Tue ### ### ### ### 9,299,271 0 ### ### 0.0
2003-Dec-08 Mon ### ### ### ### 4,536,825 0 ### ### 0.0
2003-Dec-05 Fri ### ### ### ### 3,833,555 0 84.9 84.9 0.0
2003-Dec-04 Thu ### ### ### ### 10,512,321 0 28.5 28.5 0.0
2003-Dec-03 Wed ### ### 1.59 ### 3,824,728 3,040,658 ### ### 0.0
2003-Dec-02 Tue 1.59 ### 1.59 ### ### ### 0.0
2003-Dec-01 Mon 1.58 ### 1.58 1.59 76.2 76.2 ###
2003-Nov-28 Fri 1.59 1.59 1.58 1.58 26.6 26.6 0.1
2003-Nov-27 Thu 1.58 1.59 1.58 1.59 71.2 71.2 ###
2003-Nov-26 Wed 1.59 1.59 1.57 1.58 3,054,325 ### 26.5 26.5 0.1
2003-Nov-25 Tue 1.57 1.59 1.56 1.57 2,379,023 ### ### ### 0.1
2003-Nov-24 Mon 1.57 1.58 1.55 1.56 ### ### ###
2003-Nov-21 Fri 1.55 1.57 1.55 1.56 2,703,423 ### 77.0 77.0 ###
2003-Nov-20 Thu 1.58 1.58 1.55 1.56 ### ### ###
2003-Nov-19 Wed 1.55 1.57 1.55 1.57 79.7 79.7 0.1
2003-Nov-18 Tue 1.54 1.56 1.54 1.56 7,775,185 ### 87.0 87.0 ###
2003-Nov-17 Mon 1.54 1.55 1.54 1.55 83.5 83.5 ###
2003-Nov-14 Fri 1.55 1.56 1.54 1.55 ### ### ###
2003-Nov-13 Thu 1.54 1.56 1.53 1.56 1,025,787 1,584,840 ### ### ###
2003-Nov-12 Wed 1.54 1.55 1.53 1.54 1,582,446 ### 74.7 74.7 ###
2003-Nov-11 Tue 1.55 1.56 1.54 1.54 36.0 36.0 ###
2003-Nov-10 Mon 1.56 1.56 1.54 1.56 3,405,178 5,278,025 73.8 73.8 ###
2003-Nov-07 Fri 1.54 1.56 1.54 1.56 2,148,143 3,329,621 ### ### ###
2003-Nov-06 Thu 1.53 1.55 1.52 1.55 81.8 81.8 ###
2003-Nov-05 Wed 1.54 1.54 1.51 1.53 6,382,353 9,733,088 ### ### ###
2003-Nov-04 Tue 1.56 1.56 1.54 1.54 3,658,453 ### 23.5 23.5 ###
2003-Nov-03 Mon 1.54 1.56 1.53 1.56 2,445,150 3,777,756 ### ### ###
2003-Oct-31 Fri 1.54 1.54 1.53 1.54 70.3 70.3 ###
2003-Oct-30 Thu 1.54 1.55 1.53 1.54 68.0 68.0 ###
2003-Oct-29 Wed 1.56 1.56 1.54 1.54 1,705,777 2,643,954 24.1 24.1 ###
2003-Oct-28 Tue 1.56 1.56 1.54 1.55 2,119,770 3,285,643 39.9 39.9 ###
2003-Oct-27 Mon 1.56 1.56 1.55 1.56 3,865,072 6,010,186 ### ### ###
2003-Oct-24 Fri 1.58 1.58 1.55 1.55 20.2 20.2 ###
2003-Oct-23 Thu 1.56 1.58 1.55 1.58 ### ### 0.1
2003-Oct-22 Wed 1.57 1.57 1.55 1.56 2,681,056 4,182,447 34.2 34.2 ###
2003-Oct-21 Tue 1.59 1.59 1.57 1.58 ### ### 0.1
2003-Oct-20 Mon ### ### 1.58 1.58 26.3 26.3 0.1
2003-Oct-17 Fri ### ### 1.59 ### 2,243,288 ### ### ### 0.0
2003-Oct-16 Thu 1.59 ### 1.58 1.59 5,145,885 4,065,249 68.6 68.6 ###
2003-Oct-15 Wed 1.59 ### 1.58 ### 75.1 75.1 0.0
2003-Oct-14 Tue ### ### 1.58 1.59 3,659,683 2,891,149 31.8 31.8 ###
2003-Oct-13 Mon ### ### 1.58 ### 66.3 66.3 0.0
2003-Oct-10 Fri 1.58 ### 1.58 ### 4,147,080 ### 76.3 76.3 0.0
2003-Oct-09 Thu 1.55 1.58 1.54 1.57 ### ### 0.1
2003-Oct-08 Wed 1.55 1.55 1.54 1.55 3,730,777 5,764,050 ### ### ###
2003-Oct-07 Tue 1.53 1.54 1.52 1.54 72.6 72.6 ###
2003-Oct-06 Mon 1.53 1.54 1.52 1.53 1,543,124 2,360,979 69.9 69.9 ###
2003-Oct-03 Fri 1.51 1.53 1.51 1.53 76.7 76.7 ###
2003-Oct-02 Thu 1.51 1.53 1.5 1.52 4,434,358 6,718,052 69.1 69.1 0.1
2003-Oct-01 Wed 1.5 1.52 1.5 1.51 76.1 76.1 0.1
2003-Sep-30 Tue 1.51 1.51 1.49 1.49 7,242,841 ### 21.7 21.7 ###
2003-Sep-29 Mon 1.51 1.52 1.5 1.51 1,568,454 ### 70.9 70.9 0.1
2003-Sep-26 Fri 1.53 1.53 1.51 1.51 10,743,958 ### 24.2 24.2 0.1
2003-Sep-25 Thu 1.51 1.53 1.51 1.52 8,485,027 12,897,241 ### ### 0.1
2003-Sep-24 Wed 1.49 1.52 1.48 1.52 10,763,281 16,144,921 80.7 80.7 0.1
2003-Sep-23 Tue 1.54 1.54 1.53 1.54 74.3 74.3 ###
2003-Sep-22 Mon 1.54 1.55 1.53 1.53 35.1 35.1 ###
2003-Sep-19 Fri 1.55 1.55 1.53 1.54 28.5 28.5 ###
2003-Sep-18 Thu 1.56 1.56 1.54 1.55 29.5 29.5 ###
2003-Sep-17 Wed 1.57 1.57 1.56 1.56 29.7 29.7 ###
2003-Sep-16 Tue 1.58 1.58 1.56 1.56 ### ### ###
2003-Sep-15 Mon 1.58 1.59 1.57 1.57 4,032,977 ### 34.2 34.2 0.1
2003-Sep-12 Fri 1.58 1.59 1.57 1.58 8,071,452 ### 69.9 69.9 0.1
2003-Sep-11 Thu 1.57 1.58 1.57 1.58 2,728,857 4,297,949 ### ### 0.1
2003-Sep-10 Wed 1.57 1.58 1.56 1.58 73.2 73.2 0.1
2003-Sep-09 Tue 1.57 1.57 1.56 1.57 ### ### 0.1
2003-Sep-08 Mon 1.54 1.57 1.54 1.56 3,744,044 5,821,988 ### ### ###
2003-Sep-05 Fri 1.55 1.55 1.53 1.55 ### ### ###
2003-Sep-04 Thu 1.52 1.54 1.51 1.54 ### ### ###
2003-Sep-03 Wed 1.53 1.53 1.52 1.52 29.5 29.5 0.1
2003-Sep-02 Tue 1.53 1.54 1.52 1.53 10,362,328 ### ### ### ###
2003-Sep-01 Mon 1.54 1.55 1.53 1.54 ### ### ###
2003-Aug-29 Fri 1.54 1.56 1.53 1.56 12,284,922 ### 75.7 75.7 ###
2003-Aug-28 Thu 1.55 1.55 1.53 1.54 9,396,842 ### 28.3 28.3 ###
2003-Aug-27 Wed 1.53 1.55 1.52 1.54 ### ### ###
2003-Aug-26 Tue 1.53 1.53 1.52 1.52 3,951,945 ### ### ### 0.1
2003-Aug-25 Mon 1.52 1.53 1.52 1.53 8,253,646 ### 71.6 71.6 ###
2003-Aug-22 Fri 1.53 1.53 1.52 1.53 69.1 69.1 ###
2003-Aug-21 Thu 1.52 1.53 1.52 1.53 11,042,025 16,839,088 ### ### ###
2003-Aug-20 Wed 1.53 1.53 1.52 1.53 6,672,151 ### ### ### ###
2003-Aug-19 Tue 1.53 1.53 1.52 1.53 4,684,682 7,144,140 70.4 70.4 ###
2003-Aug-18 Mon 1.53 1.53 1.52 1.53 66.4 66.4 ###
2003-Aug-15 Fri 1.54 1.54 1.52 1.53 18,668,552 28,562,884 27.7 27.7 ###
2003-Aug-14 Thu 1.54 1.55 1.53 1.54 12,589,786 19,388,270 ### ### ###
2003-Aug-13 Wed 1.53 1.55 1.53 1.53 3,684,343 5,673,888 ### ### ###
2003-Aug-12 Tue 1.52 1.55 1.52 1.53 7,634,040 11,718,251 75.9 75.9 ###
2003-Aug-11 Mon 1.52 1.53 1.52 1.52 2,934,482 4,475,085 ### ### 0.1
2003-Aug-08 Fri 1.53 1.53 1.52 1.52 ### ### 0.1
2003-Aug-07 Thu 1.53 1.54 1.52 1.52 ### ### 0.1
2003-Aug-06 Wed 1.53 1.54 1.52 1.53 3,574,471 5,468,940 ### ### ###
2003-Aug-05 Tue 1.51 1.54 1.51 1.53 80.1 80.1 ###
2003-Aug-04 Mon 1.52 1.53 1.51 1.51 ### ### 0.1
2003-Aug-01 Fri 1.52 1.52 1.51 1.52 3,158,348 ### 65.4 65.4 0.1
2003-Jul-31 Thu 1.53 1.53 1.52 1.52 5,086,859 7,757,459 ### ### 0.1
2003-Jul-30 Wed 1.52 1.54 1.52 1.53 73.7 73.7 ###
2003-Jul-29 Tue 1.53 1.53 1.52 1.52 ### ### 0.1
2003-Jul-28 Mon 1.54 1.54 1.52 1.53 ### ### ###
2003-Jul-25 Fri 1.54 1.55 1.52 1.53 13,279,587 ### ### ### ###
2003-Jul-24 Thu 1.56 1.56 1.54 1.55 24.4 24.4 ###
2003-Jul-23 Wed 1.55 1.56 1.54 1.56 6,049,579 9,376,847 ### ### ###
2003-Jul-22 Tue 1.55 1.55 1.54 1.54 1,973,850 ### 32.6 32.6 ###
2003-Jul-21 Mon 1.56 1.57 1.55 1.55 9,268,020 ### ### ### ###
2003-Jul-18 Fri 1.52 1.56 1.52 1.56 ### ### ###
2003-Jul-17 Thu 1.51 1.52 1.51 1.52 5,832,321 ### ### ### 0.1
2003-Jul-16 Wed 1.51 1.51 1.5 1.51 6,454,645 9,714,240 63.7 63.7 0.1
2003-Jul-15 Tue 1.53 1.53 1.52 1.53 5,655,785 8,625,072 68.6 68.6 ###
2003-Jul-14 Mon 1.54 1.55 1.53 1.53 2,071,845 3,190,641 ### ### ###
2003-Jul-11 Fri 1.49 1.53 1.49 1.53 4,699,979 ### 87.1 87.1 ###
2003-Jul-10 Thu 1.51 1.52 1.49 1.5 3,221,646 4,848,577 ### ### 0.1
2003-Jul-09 Wed 1.5 1.51 1.48 1.51 72.8 72.8 0.1
2003-Jul-08 Tue 1.52 1.53 1.49 1.49 5,193,355 ### 16.3 16.3 ###
2003-Jul-07 Mon 1.53 1.53 1.51 1.53 3,749,883 5,699,822 ### ### ###
2003-Jul-04 Fri 1.53 1.53 1.51 1.53 2,741,278 4,166,742 ### ### ###
2003-Jul-03 Thu 1.52 1.53 1.51 1.53 2,299,254 ### 74.1 74.1 ###
2003-Jul-02 Wed 1.51 1.52 1.51 1.52 ### ### 0.1
2003-Jul-01 Tue 1.52 1.54 1.51 1.51 8,475,982 12,925,872 ### ### 0.1
2003-Jun-30 Mon 1.55 1.56 1.51 1.52 6,735,722 ### 21.6 21.6 0.1
2003-Jun-27 Fri 1.53 1.55 1.52 1.55 77.9 77.9 ###
2003-Jun-25 Wed 1.57 1.58 1.56 1.57 4,362,777 6,849,559 ### ### 0.1
2003-Jun-24 Tue 1.59 ### 1.57 1.57 26.4 26.4 0.1
2003-Jun-23 Mon ### ### ### ### 28.3 28.3 0.0
2003-Jun-20 Fri ### ### ### ### 3,154,322 0 79.3 79.3 0.0
2003-Jun-19 Thu ### ### ### ### 3,303,453 0 ### ### 0.0
2003-Jun-18 Wed ### ### ### ### 22.0 22.0 0.0
2003-Jun-17 Tue ### ### 1.59 ### ### ### 0.0
2003-Jun-16 Mon 1.59 ### 1.58 ### 3,304,483 2,610,541 68.6 68.6 0.0
2003-Jun-13 Fri 1.59 ### 1.58 1.59 ### ### ###
2003-Jun-12 Thu 1.56 1.59 1.55 1.59 2,699,087 ### ### ### ###
2003-Jun-11 Wed 1.57 1.57 1.55 1.55 23.3 23.3 ###
2003-Jun-10 Tue 1.58 1.58 1.56 1.57 4,412,259 6,927,246 29.1 29.1 0.1
2003-Jun-06 Fri 1.58 1.58 1.57 1.58 1,674,489 2,637,320 ### ### 0.1
2003-Jun-05 Thu 1.59 1.59 1.57 1.58 27.2 27.2 0.1
2003-Jun-04 Wed ### ### 1.58 1.58 ### ### 0.1
2003-Jun-03 Tue 1.59 ### 1.59 1.59 ### ### ###
2003-Jun-02 Mon ### ### 1.59 1.59 20.8 20.8 ###
2003-May-30 Fri ### ### 1.59 ### 32,971,224 26,212,123 80.7 80.7 0.0
2003-May-29 Thu 1.59 ### 1.56 1.58 29.0 29.0 0.1
2003-May-28 Wed 1.59 ### 1.59 1.59 2,438,072 ### 73.3 73.3 ###
2003-May-27 Tue ### ### 1.59 1.59 29.2 29.2 ###
2003-May-26 Mon 1.58 ### 1.58 ### 2,963,579 2,341,227 80.4 80.4 0.0
2003-May-23 Fri 1.57 ### 1.57 1.59 2,037,649 1,599,554 80.0 80.0 ###
2003-May-22 Thu 1.56 1.58 1.55 1.58 7,951,227 12,443,670 ### ### 0.1
2003-May-21 Wed 1.53 1.55 1.53 1.55 81.0 81.0 ###
2003-May-20 Tue 1.53 1.53 1.52 1.52 1,516,183 2,312,179 ### ### 0.1
2003-May-19 Mon 1.53 1.54 1.52 1.52 8,146,946 12,464,827 26.5 26.5 0.1
2003-May-16 Fri 1.54 1.54 1.53 1.54 1,422,220 ### 72.3 72.3 ###
2003-May-15 Thu 1.55 1.55 1.53 1.54 10,454,057 16,099,247 ### ### ###
2003-May-14 Wed 1.54 1.55 1.53 1.55 79.7 79.7 ###
2003-May-13 Tue 1.54 1.54 1.53 1.53 5,660,726 ### ### ### ###
2003-May-12 Mon 1.53 1.54 1.52 1.54 1,946,956 2,978,842 ### ### ###
2003-May-09 Fri 1.53 1.54 1.52 1.53 3,055,727 ### ### ### ###
2003-May-08 Thu 1.54 1.54 1.53 1.53 27.9 27.9 ###
2003-May-07 Wed 1.54 1.55 1.53 1.53 1,755,042 ### 26.4 26.4 ###
2003-May-06 Tue 1.53 1.54 1.52 1.53 ### ### ###
2003-May-05 Mon 1.53 1.54 1.52 1.53 71.2 71.2 ###
2003-May-02 Fri 1.53 1.54 1.52 1.52 1,141,527 ### 31.0 31.0 0.1
2003-May-01 Thu 1.54 1.55 1.52 1.54 2,940,057 4,512,987 70.2 70.2 ###
2003-Apr-30 Wed 1.54 1.55 1.53 1.54 2,272,850 3,500,189 70.5 70.5 ###
2003-Apr-29 Tue 1.52 1.53 1.51 1.52 72.4 72.4 0.1
2003-Apr-28 Mon 1.51 1.52 1.5 1.52 5,050,670 ### 76.9 76.9 0.1
2003-Apr-24 Thu 1.52 1.52 1.5 1.51 25.7 25.7 0.1
2003-Apr-23 Wed 1.51 1.52 1.5 1.52 1,332,757 ### 77.3 77.3 0.1
2003-Apr-22 Tue 1.52 1.52 1.5 1.51 24.0 24.0 0.1
2003-Apr-17 Thu 1.5 1.51 1.5 1.5 ### ### 0.1
2003-Apr-16 Wed 1.49 1.51 1.49 1.51 1,648,652 2,472,978 81.9 81.9 0.1
2003-Apr-15 Tue 1.5 1.5 1.49 1.49 ### ### ###
2003-Apr-14 Mon 1.51 1.51 1.5 1.5 1,719,551 2,587,924 26.4 26.4 0.1
2003-Apr-11 Fri 1.51 1.52 1.5 1.51 72.1 72.1 0.1
2003-Apr-10 Thu 1.48 1.52 1.48 1.51 6,222,757 ### 83.9 83.9 0.1
2003-Apr-09 Wed 1.49 1.5 1.48 1.5 ### ### 0.1
2003-Apr-08 Tue 1.47 1.49 1.47 1.49 ### ### ###
2003-Apr-07 Mon 1.47 1.47 1.46 1.47 64.3 64.3 ###
2003-Apr-04 Fri 1.47 1.47 1.45 1.46 ### ### 0.1
2003-Apr-03 Thu 1.47 1.47 1.44 1.46 25.9 25.9 0.1
2003-Apr-02 Wed 1.49 1.49 1.48 1.49 2,497,875 3,709,344 78.6 78.6 ###
2003-Apr-01 Tue 1.5 1.5 1.48 1.48 20.6 20.6 0.1
2003-Mar-31 Mon 1.5 1.52 1.49 1.49 8,607,959 12,954,978 ### ### ###
2003-Mar-28 Fri 1.5 1.52 1.49 1.49 3,207,776 ### ### ### ###
2003-Mar-27 Thu 1.49 1.5 1.49 1.49 71.1 71.1 ###
2003-Mar-26 Wed 1.53 1.53 1.49 1.5 2,469,554 3,729,026 12.2 12.2 0.1
2003-Mar-25 Tue 1.5 1.53 1.49 1.53 ### ### ###
2003-Mar-24 Mon 1.53 1.55 1.52 1.53 79.4 79.4 ###
2003-Mar-21 Fri 1.53 1.54 1.51 1.51 15.7 15.7 0.1
2003-Mar-20 Thu 1.54 1.54 1.52 1.54 ### ### ###
2003-Mar-19 Wed 1.51 1.54 1.5 1.53 6,649,529 10,107,284 ### ### ###
2003-Mar-18 Tue 1.49 1.51 1.48 1.51 4,578,059 ### 73.4 73.4 0.1
2003-Mar-17 Mon 1.48 1.48 1.46 1.46 ### ### 0.1
2003-Mar-14 Fri 1.48 1.49 1.47 1.47 ### ### ###
2003-Mar-13 Thu 1.51 1.52 1.48 1.49 26.7 26.7 ###
2003-Mar-12 Wed 1.51 1.52 1.51 1.52 2,632,027 3,987,520 ### ### 0.1
2003-Mar-11 Tue 1.5 1.52 1.5 1.51 2,161,655 ### 85.2 85.2 0.1
2003-Mar-10 Mon 1.5 1.51 1.5 1.51 ### ### 0.1
2003-Mar-07 Fri 1.51 1.51 1.5 1.5 1,493,753 ### 33.7 33.7 0.1
2003-Mar-06 Thu 1.5 1.51 1.5 1.5 78.6 78.6 0.1
2003-Mar-05 Wed 1.51 1.51 1.5 1.5 3,238,282 ### 30.8 30.8 0.1
2003-Mar-04 Tue 1.5 1.51 1.49 1.5 ### ### 0.1
2003-Mar-03 Mon 1.51 1.51 1.5 1.5 ### ### 0.1
2003-Feb-28 Fri 1.5 1.51 1.49 1.5 76.7 76.7 0.1
2003-Feb-27 Thu 1.51 1.51 1.49 1.49 12,661,154 ### 21.4 21.4 ###
2003-Feb-26 Wed 1.51 1.51 1.5 1.51 1,477,945 ### ### ### 0.1
2003-Feb-25 Tue 1.51 1.51 1.5 1.51 1,894,288 ### 84.6 84.6 0.1
2003-Feb-24 Mon 1.51 1.52 1.5 1.52 76.8 76.8 0.1
2003-Feb-21 Fri 1.5 1.51 1.49 1.5 1,507,182 2,260,773 ### ### 0.1
2003-Feb-20 Thu 1.5 1.51 1.49 1.49 3,614,725 5,422,087 ### ### ###
2003-Feb-19 Wed 1.5 1.51 1.49 1.5 73.7 73.7 0.1
2003-Feb-18 Tue 1.49 1.5 1.49 1.5 3,752,821 ### 78.8 78.8 0.1
2003-Feb-17 Mon 1.48 1.5 1.47 1.49 ### ### ###
2003-Feb-14 Fri 1.46 1.48 1.46 1.47 2,728,648 ### 75.8 75.8 ###


<< Previous 1 2 3 4 5 6 7 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 17:26:37 thru 2024-04-19 17:26:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000