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 Fri 24-Mar-29 04:03:38 AM AEDT

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

(NEM) NEWMONT CORPORATION Daily Prices Page 3...

     Prev Section TOC    Company Info for NEM    Limits Next Section


Company Details for (NEM) NEWMONT CORPORATION

Listing Code NEM
Listing Name NEWMONT CORPORATION
GICS Sector Materials
ISIN Name NEWMONT MINING CORP
ISIN Security CHESS DEPOSITARY INTERESTS 10:1
ISIN Code AU000000NEM3


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for NEM .. Friday 10th November 2023

NEM 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 ### ### 7.8
MAX ### ### 95.7


Font Format Legend

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



End of day Prices (full format),

600 Days for (NEM) NEWMONT CORPORATION
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.2134
2005-Oct-18 Tue ### ### ### ### ### ### 0.0
2005-Oct-17 Mon ### ### ### ### 26.0 26.0 0.0
2005-Oct-14 Fri ### ### ### ### 28.3 28.3 0.0
2005-Oct-13 Thu ### ### ### ### 81.8 81.8 0.0
2005-Oct-12 Wed 6.2 6.24 6.2 6.21 38,227 237,771 65.1 65.1 ###
2005-Oct-11 Tue 6.21 6.22 ### 6.21 163,844 509,554 72.7 72.7 ###
2005-Oct-10 Mon 6.23 6.28 6.21 6.24 68.9 68.9 0.4
2005-Oct-07 Fri ### ### ### ### 294,646 0 24.5 24.5 0.0
2005-Oct-06 Thu 5.89 ### 5.82 5.87 217,179 ### ### ### ###
2005-Oct-05 Wed ### ### 6 ### 173,476 520,428 ### ### 0.0
2005-Oct-04 Tue ### ### ### ### ### ### 0.0
2005-Oct-03 Mon 6.25 6.25 ### ### 11.7 11.7 0.0
2005-Sep-30 Fri 6.25 6.26 6.22 6.24 715,385 ### 34.3 34.3 0.4
2005-Sep-29 Thu 6.22 6.25 6.2 6.22 101,024 628,874 ### ### 0.4
2005-Sep-28 Wed ### ### ### ### 24,578 0 ### ### 0.0
2005-Sep-27 Tue ### ### ### ### 74.2 74.2 0.0
2005-Sep-26 Mon ### ### ### ### 16.3 16.3 0.0
2005-Sep-23 Fri ### ### ### ### 77,178 0 71.1 71.1 0.0
2005-Sep-22 Thu 6 ### ### ### 67.3 67.3 0.0
2005-Sep-21 Wed 5.88 ### 5.83 5.89 69.4 69.4 ###
2005-Sep-20 Tue 6 ### ### ### 131,570 0 ### ### 0.0
2005-Sep-19 Mon ### ### ### ### 135,884 0 73.6 73.6 0.0
2005-Sep-16 Fri 5.8 5.85 5.79 5.81 90,622 527,420 ### ### ###
2005-Sep-15 Thu ### 5.7 ### ### 81,589 232,528 70.6 70.6 0.0
2005-Sep-14 Wed ### 5.47 ### 5.47 82.1 82.1 ###
2005-Sep-13 Tue 5.46 5.49 5.45 5.48 29,870 163,388 69.5 69.5 ###
2005-Sep-12 Mon 5.41 5.49 5.41 5.45 76,954 ### ### ### ###
2005-Sep-09 Fri ### ### 5.26 ### ### ### 0.0
2005-Sep-08 Thu 5.27 ### 5.26 ### 30,950 ### 81.0 81.0 0.0
2005-Sep-07 Wed 5.29 5.29 5.26 5.26 3,984 ### ### ### 0.4
2005-Sep-06 Tue ### ### ### ### 25.9 25.9 0.0
2005-Sep-05 Mon ### ### 5.25 ### 22,845 ### ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 72,347 0 71.9 71.9 0.0
2005-Sep-01 Thu 5.2 5.25 ### 5.25 38,279 100,482 ### ### 0.4
2005-Aug-31 Wed ### ### ### ### 14,978 0 ### ### 0.0
2005-Aug-30 Tue ### ### ### ### 12,259 0 27.2 27.2 0.0
2005-Aug-29 Mon ### 5.24 ### ### 15,020 39,352 41.5 41.5 0.0
2005-Aug-26 Fri ### ### ### ### 61,621 0 67.2 67.2 0.0
2005-Aug-25 Thu 5.24 5.24 5.2 5.21 31.6 31.6 0.4
2005-Aug-24 Wed 5.23 5.29 5.23 5.29 173,025 ### ### ### 0.4
2005-Aug-23 Tue ### ### 5.28 5.29 21,229 56,044 ### ### 0.4
2005-Aug-22 Mon 5.29 ### 5.29 ### 66.5 66.5 0.0
2005-Aug-19 Fri ### ### 5.26 5.28 28.1 28.1 0.4
2005-Aug-18 Thu 5.26 5.28 5.21 5.23 31,882 167,221 ### ### ###
2005-Aug-17 Wed 5.29 ### 5.29 ### 32,620 86,279 ### ### 0.0
2005-Aug-16 Tue ### ### 5.29 5.29 27.5 27.5 0.4
2005-Aug-15 Mon 5.4 5.4 ### ### 68,646 185,344 ### ### 0.0
2005-Aug-12 Fri ### ### ### ### ### ### 0.0
2005-Aug-11 Thu 5.22 5.26 5.2 5.2 27.6 27.6 ###
2005-Aug-10 Wed ### 5.2 ### ### 68.3 68.3 0.0
2005-Aug-09 Tue ### ### ### ### ### ### 0.0
2005-Aug-08 Mon ### ### ### ### ### ### 0.0
2005-Aug-05 Fri ### ### ### ### ### ### 0.0
2005-Aug-04 Thu ### ### ### ### ### ### 0.0
2005-Aug-03 Wed ### 5 ### 5 ### ### 0.4
2005-Aug-02 Tue 5 5 ### ### 23.6 23.6 0.0
2005-Aug-01 Mon ### ### ### 5 ### ### 0.4
2005-Jul-29 Fri ### ### ### ### 337,672 0 68.6 68.6 0.0
2005-Jul-28 Thu 5 ### 5 5 ### ### 0.4
2005-Jul-27 Wed ### 5 ### 5 73.3 73.3 0.4
2005-Jul-26 Tue ### ### ### ### 355,057 0 69.7 69.7 0.0
2005-Jul-25 Mon ### ### ### ### 320,388 0 ### ### 0.0
2005-Jul-22 Fri ### ### ### ### 85,847 0 62.9 62.9 0.0
2005-Jul-21 Thu ### ### ### ### ### ### 0.0
2005-Jul-20 Wed ### ### ### ### 65,150 0 67.1 67.1 0.0
2005-Jul-19 Tue ### ### ### ### ### ### 0.0
2005-Jul-18 Mon 5 5 ### ### ### ### 0.0
2005-Jul-15 Fri ### ### ### ### ### ### 0.0
2005-Jul-14 Thu ### ### ### ### 22.1 22.1 0.0
2005-Jul-13 Wed ### 5.27 ### ### 321,749 ### ### ### 0.0
2005-Jul-12 Tue ### ### ### ### 34.0 34.0 0.0
2005-Jul-11 Mon ### ### ### ### 13,152 0 76.4 76.4 0.0
2005-Jul-08 Fri ### ### ### ### ### ### 0.0
2005-Jul-07 Thu ### ### ### ### 237,120 0 35.7 35.7 0.0
2005-Jul-06 Wed ### ### ### ### ### ### 0.0
2005-Jul-05 Tue ### ### ### ### ### ### 0.0
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri ### ### ### ### 50,146 0 ### ### 0.0
2005-Jun-30 Thu ### ### ### ### 59.7 59.7 0.0
2005-Jun-29 Wed ### ### ### ### 435,955 0 ### ### 0.0
2005-Jun-28 Tue ### ### ### ### 286,984 0 ### ### 0.0
2005-Jun-27 Mon ### ### ### ### ### ### 0.0
2005-Jun-24 Fri ### ### ### ### 78.7 78.7 0.0
2005-Jun-23 Thu ### ### ### ### 19,726 0 78.9 78.9 0.0
2005-Jun-22 Wed ### ### ### ### 82,288 0 75.5 75.5 0.0
2005-Jun-21 Tue ### ### ### ### 24.7 24.7 0.0
2005-Jun-20 Mon 5.25 5.25 ### ### 27.9 27.9 0.0
2005-Jun-17 Fri ### ### ### ### 161,021 0 74.9 74.9 0.0
2005-Jun-16 Thu 5 ### 5 ### 65,123 ### ### ### 0.0
2005-Jun-15 Wed ### ### ### ### 60,473 0 69.2 69.2 0.0
2005-Jun-14 Tue ### ### ### ### ### ### 0.0
2005-Jun-10 Fri 4.78 4.86 4.75 4.86 65,977 ### 81.9 81.9 0.3
2005-Jun-09 Thu 4.85 4.85 4.8 4.84 34.6 34.6 0.3
2005-Jun-08 Wed 4.87 4.88 4.8 4.82 525,452 2,543,187 ### ### 0.3
2005-Jun-07 Tue ### ### ### ### ### ### 0.0
2005-Jun-06 Mon 5 ### 5 ### ### ### 0.0
2005-Jun-03 Fri ### 5 ### 5 74.2 74.2 0.4
2005-Jun-02 Thu ### ### 4.89 ### ### ### 0.0
2005-Jun-01 Wed 4.88 4.88 4.85 4.87 12,884 62,680 30.0 30.0 0.3
2005-May-31 Tue 4.86 4.89 4.86 4.87 ### ### 0.3
2005-May-30 Mon 4.86 4.89 4.82 4.89 196,946 956,172 ### ### ###
2005-May-27 Fri 4.83 4.83 4.8 4.8 23.3 23.3 0.3
2005-May-26 Thu 4.8 4.83 4.8 4.81 54,154 260,751 ### ### ###
2005-May-25 Wed 4.86 4.87 4.8 4.85 ### ### ###
2005-May-24 Tue 4.7 4.78 4.7 4.77 37,140 176,043 ### ### ###
2005-May-23 Mon ### 4.7 ### ### 83,970 197,329 76.1 76.1 0.0
2005-May-20 Fri 4.7 4.7 ### ### 27.7 27.7 0.0
2005-May-19 Thu 4.72 4.75 4.71 4.73 46,640 ### ### ### 0.3
2005-May-18 Wed ### ### ### ### 940,978 0 69.8 69.8 0.0
2005-May-17 Tue ### ### 4.58 4.58 22,422 51,346 ### ### 0.3
2005-May-16 Mon ### ### 4.58 ### 40,077 91,776 ### ### 0.0
2005-May-13 Fri 4.75 4.75 ### ### ### ### 0.0
2005-May-12 Thu 4.76 4.85 4.76 4.85 ### ### ###
2005-May-11 Wed 4.84 4.85 4.75 4.85 68.1 68.1 ###
2005-May-10 Tue 4.89 ### 4.87 4.89 14,953 ### 72.8 72.8 ###
2005-May-09 Mon ### ### 4.85 4.85 8,281 20,081 ### ### ###
2005-May-06 Fri 5 5 4.86 ### 21,257 ### ### ### 0.0
2005-May-05 Thu ### 5 ### 5 85.7 85.7 0.4
2005-May-04 Wed 4.85 ### 4.85 ### ### ### 0.0
2005-May-03 Tue 4.79 4.83 4.72 4.8 39,558 188,889 ### ### 0.3
2005-May-02 Mon 4.78 4.83 4.78 4.81 32,376 ### 81.0 81.0 ###
2005-Apr-29 Fri 4.78 4.78 ### 4.72 440,020 1,051,647 28.1 28.1 0.3
2005-Apr-28 Thu ### ### 4.8 4.8 763,776 ### ### ### 0.3
2005-Apr-27 Wed 5.2 5.25 ### 5.2 25,045 65,743 72.5 72.5 ###
2005-Apr-26 Tue 5.22 5.28 5.21 5.21 ### ### 0.4
2005-Apr-22 Fri 5.21 5.29 5.21 5.28 82.3 82.3 0.4
2005-Apr-21 Thu ### ### 5.26 ### 31.0 31.0 0.0
2005-Apr-20 Wed ### ### ### ### 228,276 0 72.6 72.6 0.0
2005-Apr-19 Tue 5.27 ### 5.27 ### ### ### 0.0
2005-Apr-18 Mon ### ### ### ### ### ### 0.0
2005-Apr-15 Fri 5.23 5.23 ### 5.21 195,425 ### ### ### 0.4
2005-Apr-14 Thu ### ### 5.25 ### 39.9 39.9 0.0
2005-Apr-13 Wed 5.4 5.4 ### ### 30.0 30.0 0.0
2005-Apr-12 Tue ### 5.41 ### ### ### ### 0.0
2005-Apr-11 Mon 5.45 5.45 ### ### 703,172 1,916,143 ### ### 0.0
2005-Apr-08 Fri 5.46 5.48 5.46 5.46 ### ### ###
2005-Apr-07 Thu 5.46 5.49 5.46 5.46 ### ### ###
2005-Apr-06 Wed ### 5.42 ### 5.42 ### ### 0.4
2005-Apr-05 Tue 5.41 5.49 ### 5.45 78.9 78.9 ###
2005-Apr-04 Mon 5.44 5.48 5.43 5.45 117,252 ### 78.1 78.1 ###
2005-Apr-01 Fri 5.45 5.45 ### 5.4 ### ### 0.4
2005-Mar-31 Thu 5.43 5.52 5.43 5.45 66.2 66.2 ###
2005-Mar-30 Wed ### ### ### ### ### ### 0.0
2005-Mar-29 Tue ### 5.4 ### ### 303,524 ### 86.9 86.9 0.0
2005-Mar-24 Thu 5.4 5.4 ### ### ### ### 0.0
2005-Mar-23 Wed 5.5 5.5 5.43 5.43 ### ### 0.4
2005-Mar-22 Tue 5.53 5.53 5.47 5.51 53,557 ### 37.8 37.8 ###
2005-Mar-21 Mon 5.58 5.59 5.53 5.54 29.5 29.5 0.4
2005-Mar-18 Fri ### ### 5.57 5.59 7,258 ### ### ### ###
2005-Mar-17 Thu ### ### ### ### 37,159 0 ### ### 0.0
2005-Mar-16 Wed 5.7 5.7 ### ### 42,178 ### ### ### 0.0
2005-Mar-15 Tue 5.75 5.75 5.71 5.72 ### ### 0.4
2005-Mar-14 Mon 5.71 5.8 5.71 5.73 71.8 71.8 ###
2005-Mar-11 Fri 5.7 5.78 5.7 5.71 67.4 67.4 0.4
2005-Mar-10 Thu 5.75 5.79 5.75 5.77 202,746 1,169,844 ### ### 0.4
2005-Mar-09 Wed 5.7 5.74 ### 5.71 71.0 71.0 0.4
2005-Mar-08 Tue ### ### 5.53 ### ### ### 0.0
2005-Mar-07 Mon 5.54 ### 5.54 ### 84.2 84.2 0.0
2005-Mar-04 Fri ### ### 5.5 5.53 ### ### ###
2005-Mar-03 Thu 5.56 ### 5.56 ### 74,188 206,242 73.3 73.3 0.0
2005-Mar-02 Wed ### ### 5.53 ### 267,543 739,756 ### ### 0.0
2005-Mar-01 Tue ### ### ### ### 10,188 0 29.7 29.7 0.0
2005-Feb-28 Mon 5.7 5.7 ### ### 198,671 ### 30.6 30.6 0.0
2005-Feb-25 Fri 5.7 5.7 ### ### 92,676 264,126 ### ### 0.0
2005-Feb-24 Thu ### ### ### ### 70,575 0 79.7 79.7 0.0
2005-Feb-23 Wed 5.52 5.59 5.51 5.59 ### ### ###
2005-Feb-22 Tue ### ### ### ### 75.8 75.8 0.0
2005-Feb-21 Mon 5.41 5.41 ### ### 34.8 34.8 0.0
2005-Feb-18 Fri ### 5.42 ### 5.42 76.2 76.2 0.4
2005-Feb-17 Thu ### ### ### ### 73.1 73.1 0.0
2005-Feb-16 Wed ### ### ### ### 237,577 0 25.7 25.7 0.0
2005-Feb-15 Tue ### ### 5.26 5.28 1,013,678 2,665,973 ### ### 0.4
2005-Feb-14 Mon ### 5.41 ### ### 515,971 ### 37.0 37.0 0.0
2005-Feb-11 Fri ### ### 5.28 ### 82,347 ### 28.8 28.8 0.0
2005-Feb-10 Thu ### ### 5.25 5.25 64,689 ### 24.4 24.4 0.4
2005-Feb-09 Wed 5.22 ### 5.22 ### ### ### 0.0
2005-Feb-08 Tue ### ### 5.2 5.24 ### ### 0.4
2005-Feb-07 Mon ### ### ### ### 61,023 0 ### ### 0.0
2005-Feb-04 Fri ### ### ### ### ### ### 0.0
2005-Feb-03 Thu ### ### ### ### ### ### 0.0
2005-Feb-02 Wed ### ### ### ### 71.5 71.5 0.0
2005-Feb-01 Tue ### ### ### ### 34.6 34.6 0.0
2005-Jan-31 Mon 5.43 5.43 ### 5.4 387,887 ### 33.1 33.1 0.4
2005-Jan-28 Fri 5.46 5.46 5.4 5.45 57,277 ### ### ### ###
2005-Jan-27 Thu 5.45 5.48 5.4 5.4 50,085 ### ### ### 0.4
2005-Jan-25 Tue 5.55 5.55 5.45 5.5 65,484 ### ### ### 0.4
2005-Jan-24 Mon 5.58 5.59 5.54 5.54 31,121 173,188 29.3 29.3 0.4
2005-Jan-21 Fri 5.59 5.59 5.51 5.54 ### ### 0.4
2005-Jan-20 Thu ### ### 5.58 ### 201,476 ### 77.1 77.1 0.0
2005-Jan-19 Wed 5.58 ### 5.55 ### 76.8 76.8 0.0
2005-Jan-18 Tue 5.47 5.52 5.47 5.5 77.2 77.2 0.4
2005-Jan-17 Mon 5.52 5.52 5.44 5.47 23.1 23.1 ###
2005-Jan-14 Fri 5.55 5.55 5.5 5.51 63,680 ### 27.5 27.5 ###
2005-Jan-13 Thu 5.56 ### 5.56 ### 24,270 67,470 ### ### 0.0
2005-Jan-12 Wed 5.55 5.59 5.55 5.59 25,649 ### 75.8 75.8 ###
2005-Jan-11 Tue 5.45 5.57 5.45 5.54 28,076 ### ### ### 0.4
2005-Jan-10 Mon 5.46 5.51 5.41 5.41 ### ### ###
2005-Jan-07 Fri 5.46 5.5 5.45 5.46 8,454 46,285 ### ### ###
2005-Jan-06 Thu 5.47 5.5 5.46 5.49 10,074 ### ### ### 0.4
2005-Jan-05 Wed 5.5 5.5 5.46 5.5 143,680 ### ### ### 0.4
2005-Jan-04 Tue 5.47 5.53 5.45 5.52 77.5 77.5 0.4
2004-Dec-31 Fri 5.8 5.8 5.7 5.7 ### ### 0.4
2004-Dec-30 Thu 5.7 5.7 ### ### 20,225 57,641 20.9 20.9 0.0
2004-Dec-29 Wed 5.81 5.85 ### 5.7 9.6 9.6 0.4
2004-Dec-24 Fri 5.8 5.8 5.78 5.8 ### ### 0.4
2004-Dec-23 Thu ### ### 5.8 5.88 ### ### 0.4
2004-Dec-22 Wed 5.88 ### 5.85 ### 11,046 ### ### ### 0.0
2004-Dec-21 Tue 5.87 5.89 5.87 5.88 15,142 ### ### ### 0.4
2004-Dec-20 Mon 5.86 ### 5.86 ### 11,840 ### 84.3 84.3 0.0
2004-Dec-17 Fri ### ### 5.83 ### ### ### 0.0
2004-Dec-16 Thu ### 6 ### 6 30,446 ### 81.7 81.7 0.4
2004-Dec-15 Wed ### 6 ### 6 ### ### 0.4
2004-Dec-14 Tue ### ### ### ### 101,040 0 ### ### 0.0
2004-Dec-13 Mon ### 6 ### ### 28,452 85,356 76.7 76.7 0.0
2004-Dec-10 Fri 5.87 ### 5.87 ### ### ### 0.0
2004-Dec-09 Thu 5.81 5.85 5.81 5.85 54,944 320,323 ### ### 0.4
2004-Dec-08 Wed 5.83 5.86 5.79 5.85 ### ### 0.4
2004-Dec-07 Tue ### ### 5.84 ### 33,127 ### 38.0 38.0 0.0
2004-Dec-06 Mon ### 6 ### ### ### ### 0.0
2004-Dec-03 Fri 6 6 ### ### 65,649 196,947 ### ### 0.0
2004-Dec-02 Thu ### ### ### ### 37,340 0 74.4 74.4 0.0
2004-Dec-01 Wed ### ### ### ### 43,457 0 ### ### 0.0
2004-Nov-30 Tue 6.2 6.28 6.2 6.28 ### ### 0.4
2004-Nov-29 Mon ### 6.2 ### ### 28,652 88,821 70.2 70.2 0.0
2004-Nov-26 Fri ### 6.2 ### ### 64,724 200,644 72.2 72.2 0.0
2004-Nov-25 Thu ### ### ### ### 120,424 0 64.8 64.8 0.0
2004-Nov-24 Wed 6.25 6.25 ### 6.24 ### ### 0.4
2004-Nov-23 Tue ### ### ### ### 29,244 0 ### ### 0.0
2004-Nov-22 Mon 6.25 ### 6.25 ### 81.6 81.6 0.0
2004-Nov-19 Fri ### ### 6.27 ### 21.6 21.6 0.0
2004-Nov-18 Thu ### 6.4 ### ### 24,257 77,622 ### ### 0.0
2004-Nov-17 Wed ### ### ### ### 14,282 0 ### ### 0.0
2004-Nov-16 Tue ### ### 6.25 ### ### ### 0.0
2004-Nov-15 Mon 6.4 6.48 ### 6.41 67.3 67.3 0.5
2004-Nov-12 Fri ### 6.46 ### ### 14,726 ### ### ### 0.0
2004-Nov-11 Thu ### ### ### ### 56,786 0 ### ### 0.0
2004-Nov-10 Wed 6.53 6.53 ### 6.42 58,783 191,926 ### ### 0.5
2004-Nov-09 Tue 6.43 6.54 6.43 6.53 ### ### ###
2004-Nov-08 Mon ### 6.4 ### ### ### ### 0.0
2004-Nov-05 Fri ### ### 6.25 ### 46,922 ### ### ### 0.0
2004-Nov-04 Thu 6.2 6.22 6.2 6.22 23,228 144,245 68.2 68.2 0.4
2004-Nov-03 Wed 6.25 6.25 ### ### 39,185 122,453 12.8 12.8 0.0
2004-Nov-02 Tue 6.28 6.28 ### 6.2 19.0 19.0 0.4
2004-Nov-01 Mon 6.27 ### 6.27 ### 18,256 ### ### ### 0.0
2004-Oct-29 Fri 6.2 6.26 ### ### 38,583 ### 29.8 29.8 0.0
2004-Oct-28 Thu ### ### 6.26 6.27 35,240 ### 28.1 28.1 0.4
2004-Oct-27 Wed ### ### ### ### ### ### 0.0
2004-Oct-26 Tue 6.28 6.43 6.28 ### 31,752 201,783 ### ### 0.0
2004-Oct-25 Mon 6.27 6.28 6.22 6.25 61,047 381,543 34.4 34.4 ###
2004-Oct-22 Fri 6.23 6.26 6.2 6.25 ### ### ###
2004-Oct-21 Thu ### 6.26 ### 6.23 73.1 73.1 0.4
2004-Oct-20 Wed ### 6.2 ### ### ### ### 0.0
2004-Oct-19 Tue 6.25 6.25 6.2 6.25 65,587 408,279 70.8 70.8 ###
2004-Oct-18 Mon ### 6.24 ### 6.24 191,527 ### 79.2 79.2 0.4
2004-Oct-15 Fri ### ### ### ### 21,354 0 ### ### 0.0
2004-Oct-14 Thu ### ### ### ### 47,648 0 ### ### 0.0
2004-Oct-13 Wed 6.21 6.21 ### ### 157,881 490,220 ### ### 0.0
2004-Oct-12 Tue 6.29 ### 6.27 6.28 ### ### 0.4
2004-Oct-11 Mon ### ### ### ### 76.6 76.6 0.0
2004-Oct-08 Fri ### ### 6.28 6.29 ### ### ###
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed 6.26 ### 6.26 ### 69,374 217,140 ### ### 0.0
2004-Oct-05 Tue ### ### ### ### 77.8 77.8 0.0
2004-Oct-04 Mon 6.27 6.28 ### ### ### ### 0.0
2004-Oct-01 Fri 6.21 6.26 6.21 6.25 52,941 330,087 75.2 75.2 ###
2004-Sep-30 Thu ### ### ### ### 70.9 70.9 0.0
2004-Sep-29 Wed ### ### ### ### 50,621 0 ### ### 0.0
2004-Sep-28 Tue ### ### ### ### ### ### 0.0
2004-Sep-27 Mon ### ### 5.89 ### 26,448 77,889 ### ### 0.0
2004-Sep-24 Fri 6 ### ### ### 81,029 0 ### ### 0.0
2004-Sep-23 Thu 6 6 6 6 ### ### 0.4
2004-Sep-22 Wed ### ### ### ### 67.2 67.2 0.0
2004-Sep-21 Tue ### ### ### 6 79.0 79.0 0.4
2004-Sep-20 Mon 6 ### ### ### 35,573 0 22.4 22.4 0.0
2004-Sep-17 Fri ### 6.21 ### ### 72.9 72.9 0.0
2004-Sep-16 Thu 6.2 6.2 ### ### 47,426 147,020 ### ### 0.0
2004-Sep-15 Wed 6.25 6.25 6.22 6.23 ### ### 0.4
2004-Sep-14 Tue 6.25 6.25 ### 6.25 ### ### ###
2004-Sep-13 Mon 6.21 ### 6.2 ### ### ### 0.0
2004-Sep-10 Fri 6.24 6.28 6.2 6.28 72.6 72.6 0.4
2004-Sep-09 Thu 6.2 6.25 ### ### 19,756 ### 25.0 25.0 0.0
2004-Sep-08 Wed ### ### ### 6.25 82,782 0 82.6 82.6 ###
2004-Sep-07 Tue 6.26 6.29 6.2 6.21 28.0 28.0 ###
2004-Sep-06 Mon 6.25 6.27 6.24 6.27 49,749 311,179 73.6 73.6 0.4
2004-Sep-03 Fri 6.28 ### 6.28 ### ### ### 0.0
2004-Sep-02 Thu ### ### ### ### ### ### 0.0
2004-Sep-01 Wed 6.2 6.23 6.2 6.23 72,075 447,946 73.2 73.2 0.4
2004-Aug-31 Tue 6.22 6.22 ### 6.22 51,453 ### 70.8 70.8 0.4
2004-Aug-30 Mon ### 6.25 ### 6.25 82,477 257,740 ### ### ###
2004-Aug-27 Fri ### 6.2 ### ### 46,672 144,683 75.1 75.1 0.0
2004-Aug-26 Thu ### 6.2 ### 6.2 ### ### 0.4
2004-Aug-25 Wed ### ### ### ### 76.1 76.1 0.0
2004-Aug-24 Tue ### ### ### ### 114,283 0 ### ### 0.0
2004-Aug-23 Mon ### ### ### ### 175,047 0 66.8 66.8 0.0
2004-Aug-20 Fri ### ### ### 6 580,571 0 66.5 66.5 0.4
2004-Aug-19 Thu 5.85 ### 5.85 5.88 72.5 72.5 0.4
2004-Aug-18 Wed 5.8 5.85 5.78 5.78 ### ### 0.4
2004-Aug-17 Tue 5.75 5.83 5.75 5.8 ### ### 0.4
2004-Aug-16 Mon ### ### ### ### 89,358 0 85.3 85.3 0.0
2004-Aug-13 Fri ### ### ### ### 73.2 73.2 0.0
2004-Aug-12 Thu ### ### 5.58 ### ### ### 0.0
2004-Aug-11 Wed ### ### ### ### 71,975 0 ### ### 0.0
2004-Aug-10 Tue ### ### ### ### ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 9,121 0 ### ### 0.0
2004-Aug-06 Fri 5.57 5.57 5.5 5.5 67,244 ### 21.7 21.7 0.4
2004-Aug-05 Thu ### ### 5.59 ### 29.1 29.1 0.0
2004-Aug-04 Wed ### 5.71 ### 5.71 ### ### 0.4
2004-Aug-03 Tue 5.73 5.73 ### ### 25.8 25.8 0.0
2004-Aug-02 Mon 5.71 5.77 5.71 5.71 62,456 ### 68.4 68.4 0.4
2004-Jul-30 Fri 5.56 ### 5.56 ### 83,743 ### ### ### 0.0
2004-Jul-29 Thu 5.55 5.59 5.55 5.56 72.4 72.4 0.4
2004-Jul-28 Wed 5.44 5.54 5.44 5.49 22,987 ### 78.4 78.4 0.4
2004-Jul-27 Tue 5.48 5.48 ### ### 32,241 88,340 13.5 13.5 0.0
2004-Jul-26 Mon 5.55 5.55 5.49 5.49 26.2 26.2 0.4
2004-Jul-23 Fri ### ### 5.59 ### 73.3 73.3 0.0
2004-Jul-22 Thu ### ### 5.55 5.58 33,978 94,288 28.9 28.9 0.4
2004-Jul-21 Wed ### ### ### ### 243,579 0 ### ### 0.0
2004-Jul-20 Tue 5.75 5.75 ### ### ### ### 0.0
2004-Jul-19 Mon 5.76 5.76 5.7 5.7 15,774 90,385 ### ### 0.4
2004-Jul-16 Fri 5.72 5.77 5.72 5.75 59,121 339,650 73.7 73.7 ###
2004-Jul-15 Thu 5.74 5.74 ### 5.7 ### ### 0.4
2004-Jul-14 Wed ### 5.73 ### 5.73 ### ### ###
2004-Jul-13 Tue 5.78 5.78 ### ### 13.9 13.9 0.0
2004-Jul-12 Mon 5.79 5.79 5.73 5.77 58,748 338,388 32.7 32.7 0.4
2004-Jul-09 Fri 5.71 5.8 5.71 5.79 45,680 262,888 80.1 80.1 ###
2004-Jul-08 Thu ### ### ### ### 42,646 0 67.6 67.6 0.0
2004-Jul-07 Wed 5.52 5.58 5.48 5.58 23,558 130,275 ### ### 0.4
2004-Jul-06 Tue 5.48 5.57 5.48 5.56 67,641 ### ### ### 0.4
2004-Jul-05 Mon 5.41 5.49 5.41 5.45 72.3 72.3 ###
2004-Jul-02 Fri 5.45 5.46 5.4 5.4 54,222 294,425 ### ### 0.4
2004-Jul-01 Thu 5.47 5.54 5.47 5.49 ### ### 0.4
2004-Jun-30 Wed 5.5 5.5 5.44 5.47 25.6 25.6 ###
2004-Jun-29 Tue ### ### 5.56 5.56 21.6 21.6 0.4
2004-Jun-28 Mon 5.7 5.73 ### ### 47,886 ### 33.6 33.6 0.0
2004-Jun-25 Fri 5.72 5.73 ### ### ### ### 0.0
2004-Jun-24 Thu 5.71 5.71 ### 5.7 ### ### 0.4
2004-Jun-23 Wed 5.7 5.73 ### 5.7 43,854 125,641 71.5 71.5 0.4
2004-Jun-22 Tue ### ### 5.56 ### ### ### 0.0
2004-Jun-21 Mon ### 5.74 ### 5.7 57,379 164,677 ### ### 0.4
2004-Jun-18 Fri 5.55 ### 5.55 ### 77.6 77.6 0.0
2004-Jun-17 Thu 5.42 5.49 5.42 5.48 23,876 130,243 78.8 78.8 ###
2004-Jun-16 Wed ### 5.41 ### 5.41 53,928 145,875 ### ### ###
2004-Jun-15 Tue 5.4 5.4 ### ### 27,185 ### ### ### 0.0
2004-Jun-14 Mon 5.42 5.42 ### ### 27,473 74,451 ### ### 0.0
2004-Jun-11 Fri 5.42 5.42 ### ### 27,473 74,451 17.9 17.9 0.0
2004-Jun-10 Thu 5.49 5.49 5.4 5.41 18.7 18.7 ###
2004-Jun-09 Wed 5.59 ### 5.56 5.57 47,278 ### 33.8 33.8 0.4
2004-Jun-08 Tue 5.58 ### 5.58 ### 42,974 ### 79.1 79.1 0.0
2004-Jun-07 Mon 5.58 5.59 5.55 5.58 74.2 74.2 0.4
2004-Jun-04 Fri 5.52 5.57 5.52 5.57 78.6 78.6 0.4
2004-Jun-03 Thu 5.5 5.55 5.5 5.5 74.2 74.2 0.4
2004-Jun-02 Wed 5.44 5.49 5.44 5.49 76.4 76.4 0.4
2004-Jun-01 Tue 5.5 5.5 5.46 5.48 ### ### ###
2004-May-31 Mon 5.55 5.57 5.49 5.5 33,955 187,771 ### ### 0.4
2004-May-28 Fri 5.59 ### 5.51 5.52 65,184 179,581 ### ### 0.4
2004-May-27 Thu 5.56 5.58 5.56 5.58 29,674 165,284 66.8 66.8 0.4
2004-May-26 Wed 5.56 5.59 5.55 5.57 69.2 69.2 0.4
2004-May-25 Tue 5.48 5.5 5.48 5.49 141,846 ### 77.5 77.5 0.4
2004-May-24 Mon 5.4 5.48 5.4 5.41 77.2 77.2 ###
2004-May-21 Fri ### ### ### ### 76.0 76.0 0.0
2004-May-20 Thu ### 5.47 ### 5.43 ### ### 0.4
2004-May-19 Wed ### ### ### ### 66,744 0 ### ### 0.0
2004-May-18 Tue ### ### ### ### 31.8 31.8 0.0
2004-May-17 Mon 5.26 ### 5.26 ### 39,477 103,824 ### ### 0.0
2004-May-14 Fri ### 5.24 ### 5.24 ### ### 0.4
2004-May-13 Thu ### ### ### ### 26,725 0 ### ### 0.0
2004-May-12 Wed ### 5.22 ### ### 24,023 ### ### ### 0.0
2004-May-11 Tue ### ### ### ### ### ### 0.0
2004-May-10 Mon ### ### 5 5 47,882 ### 22.7 22.7 0.4
2004-May-07 Fri 5.2 5.2 ### 5.2 18,842 48,989 74.4 74.4 ###
2004-May-06 Thu ### ### ### ### ### ### 0.0
2004-May-05 Wed 5.29 5.4 5.28 ### 40,644 ### ### ### 0.0
2004-May-04 Tue 5.2 5.21 ### 5.21 ### ### 0.4
2004-May-03 Mon ### ### ### ### ### ### 0.0
2004-Apr-30 Fri 5.23 5.24 ### ### ### ### 0.0
2004-Apr-29 Thu ### ### 5.2 5.25 169,251 440,052 ### ### 0.4
2004-Apr-28 Wed 5.55 5.55 5.47 5.48 ### ### ###
2004-Apr-27 Tue 5.5 5.59 5.5 5.54 38,875 ### ### ### 0.4
2004-Apr-26 Mon 5.56 5.56 5.54 5.55 52,673 ### 28.5 28.5 ###
2004-Apr-23 Fri 5.5 ### 5.5 5.59 ### ### ###
2004-Apr-22 Thu 5.44 ### 5.43 5.47 ### ### ###
2004-Apr-21 Wed 5.51 5.53 5.44 5.47 117,680 645,474 34.9 34.9 ###
2004-Apr-20 Tue 5.8 5.8 ### 5.7 17.6 17.6 0.4
2004-Apr-19 Mon 5.78 5.89 5.71 5.89 ### ### ###
2004-Apr-16 Fri 5.7 5.79 5.7 5.78 ### ### 0.4
2004-Apr-15 Thu 5.71 5.75 5.71 5.73 77.0 77.0 ###
2004-Apr-14 Wed 5.74 5.74 ### ### 58,328 ### ### ### 0.0
2004-Apr-13 Tue ### ### 5.83 5.86 32.4 32.4 0.4
2004-Apr-08 Thu ### ### ### ### 23,643 0 ### ### 0.0
2004-Apr-07 Wed ### ### ### ### 61,057 0 77.0 77.0 0.0
2004-Apr-06 Tue ### ### 5.88 ### 126,370 371,527 ### ### 0.0
2004-Apr-05 Mon 6 ### ### ### 162,956 0 73.3 73.3 0.0
2004-Apr-02 Fri ### ### ### ### ### ### 0.0
2004-Apr-01 Thu ### ### ### ### 34,646 0 ### ### 0.0
2004-Mar-31 Wed ### 6.25 ### ### 62,176 ### 73.8 73.8 0.0
2004-Mar-30 Tue 6 ### 6 ### 82,148 246,444 80.3 80.3 0.0
2004-Mar-29 Mon ### ### 6 ### 74.4 74.4 0.0
2004-Mar-26 Fri ### ### ### ### 74,487 0 72.5 72.5 0.0
2004-Mar-25 Thu 5.87 ### 5.8 ### 38,180 110,722 ### ### 0.0
2004-Mar-24 Wed 5.87 ### 5.87 ### 50,147 147,181 ### ### 0.0
2004-Mar-23 Tue ### ### ### ### 235,659 0 ### ### 0.0
2004-Mar-22 Mon ### ### 5.88 ### 76,984 ### ### ### 0.0
2004-Mar-19 Fri 5.85 5.88 5.83 5.88 ### ### 0.4
2004-Mar-18 Thu 5.77 5.8 5.74 5.79 ### ### ###
2004-Mar-17 Wed ### 5.7 ### ### 368,882 ### 67.8 67.8 0.0
2004-Mar-16 Tue 5.8 5.8 ### ### 10,974 31,824 ### ### 0.0
2004-Mar-15 Mon 5.77 5.8 ### 5.8 77.2 77.2 0.4
2004-Mar-12 Fri ### 5.79 ### 5.79 143,125 414,346 ### ### ###
2004-Mar-11 Thu ### ### ### ### 79.5 79.5 0.0
2004-Mar-10 Wed 5.75 5.75 ### ### 34,728 99,843 20.3 20.3 0.0
2004-Mar-09 Tue 5.76 5.76 ### 5.7 66,242 190,776 ### ### 0.4
2004-Mar-08 Mon 5.7 5.76 5.7 5.76 296,724 1,700,228 ### ### ###
2004-Mar-05 Fri ### ### 5.5 5.53 ### ### ###
2004-Mar-04 Thu 5.51 5.58 5.51 5.55 89,871 ### ### ### ###
2004-Mar-03 Wed ### ### 5.43 5.55 28.8 28.8 ###
2004-Mar-02 Tue 5.58 ### 5.58 ### 4,275,150 ### 80.5 80.5 0.0
2004-Mar-01 Mon ### ### 5.55 ### 121,488 337,129 ### ### 0.0
2004-Feb-27 Fri 5.55 ### 5.55 ### 74.8 74.8 0.0
2004-Feb-26 Thu 5.55 5.55 5.42 5.5 ### ### 0.4
2004-Feb-25 Wed 5.48 ### 5.48 5.56 45,324 124,187 ### ### 0.4
2004-Feb-24 Tue 5.5 5.51 5.42 5.42 ### ### 0.4
2004-Feb-23 Mon 5.51 5.55 5.48 5.52 97,675 538,677 ### ### 0.4
2004-Feb-20 Fri 5.5 5.55 5.49 5.55 ### ### ###
2004-Feb-19 Thu 5.59 5.59 5.49 5.49 71,220 394,558 17.7 17.7 0.4
2004-Feb-18 Wed ### 5.72 ### ### 18,520 ### ### ### 0.0
2004-Feb-17 Tue ### ### ### ### ### ### 0.0
2004-Feb-16 Mon ### 5.75 ### 5.72 10,441 ### 80.5 80.5 0.4
2004-Feb-13 Fri 5.74 5.74 ### 5.74 ### ### 0.4
2004-Feb-12 Thu 5.72 5.8 5.7 5.8 77.3 77.3 0.4
2004-Feb-11 Wed 5.75 5.75 ### ### 16,788 ### 20.1 20.1 0.0
2004-Feb-10 Tue 5.73 5.74 5.71 5.74 ### ### 0.4
2004-Feb-09 Mon ### 5.73 ### 5.73 80.2 80.2 ###
2004-Feb-06 Fri 5.52 ### 5.46 5.48 25.7 25.7 ###
2004-Feb-05 Thu 5.4 5.44 5.4 5.44 48,224 261,374 ### ### 0.4
2004-Feb-04 Wed 5.41 5.42 ### ### ### ### 0.0
2004-Feb-03 Tue 5.43 5.5 5.43 5.43 77,420 ### 75.7 75.7 0.4
2004-Feb-02 Mon 5.4 5.45 ### 5.42 ### ### 0.4
2004-Jan-30 Fri 5.42 5.43 ### 5.4 131,776 357,771 ### ### 0.4
2004-Jan-29 Thu 5.51 5.51 5.45 5.47 ### ### ###
2004-Jan-28 Wed 5.55 5.56 5.5 5.52 127,643 ### 35.8 35.8 0.4
2004-Jan-27 Tue 5.51 5.51 5.45 5.45 29.5 29.5 ###
2004-Jan-23 Fri ### ### 5.52 5.56 ### ### 0.4
2004-Jan-22 Thu 5.74 5.78 5.7 5.72 43,422 249,242 ### ### 0.4
2004-Jan-21 Wed 5.79 5.79 5.7 5.71 99,240 ### ### ### 0.4
2004-Jan-20 Tue 5.74 5.77 ### 5.76 69.9 69.9 ###
2004-Jan-19 Mon ### 5.7 ### 5.7 178,082 ### ### ### 0.4
2004-Jan-16 Fri ### ### 5.54 5.57 21.7 21.7 0.4
2004-Jan-15 Thu 5.84 5.84 5.71 5.8 24.4 24.4 0.4
2004-Jan-14 Wed 6 6 ### ### 31.2 31.2 0.0
2004-Jan-13 Tue 6.2 6.2 ### ### ### ### 0.0
2004-Jan-12 Mon ### 6.28 ### 6.27 81.4 81.4 0.4
2004-Jan-09 Fri ### 6.25 ### 6.23 ### ### 0.4
2004-Jan-08 Thu 6.25 6.25 ### 6.22 30.3 30.3 0.4
2004-Jan-07 Wed 6.42 6.42 ### ### ### ### 0.0
2004-Jan-06 Tue 6.48 6.48 6.42 6.42 24.5 24.5 0.5
2004-Jan-05 Mon 6.45 6.5 6.41 6.42 ### ### 0.5
2004-Jan-02 Fri 6.53 6.53 6.41 6.45 13.6 13.6 ###
2003-Dec-31 Wed 6.47 6.58 6.46 6.58 14,220 ### ### ### 0.5
2003-Dec-30 Tue 6.54 ### 6.54 ### 50,843 166,256 ### ### 0.0
2003-Dec-29 Mon 6.28 6.4 6.28 ### 75,542 ### ### ### 0.0
2003-Dec-24 Wed 6.27 6.29 6.25 6.29 ### ### ###
2003-Dec-23 Tue 6.26 6.28 6.25 6.26 ### ### 0.4
2003-Dec-22 Mon 6.27 6.27 6.23 6.26 ### ### 0.4
2003-Dec-19 Fri ### ### 6.28 ### ### ### 0.0
2003-Dec-18 Thu 6.28 ### 6.27 ### 79.7 79.7 0.0
2003-Dec-17 Wed 6.25 6.25 ### ### 53,057 ### 24.9 24.9 0.0
2003-Dec-16 Tue ### ### 6.27 6.29 470,659 ### ### ### ###
2003-Dec-15 Mon 6.27 6.28 ### 6.21 190,983 599,686 26.0 26.0 ###
2003-Dec-12 Fri 6.21 6.28 6.2 6.28 ### ### 0.4
2003-Dec-11 Thu 6.23 6.23 ### ### 159,046 495,428 25.1 25.1 0.0
2003-Dec-10 Wed 6.59 6.59 6.42 6.44 114,186 742,779 16.9 16.9 0.5
2003-Dec-09 Tue ### ### 6.58 ### 70,347 231,441 ### ### 0.0
2003-Dec-08 Mon 6.59 6.7 6.59 6.7 84.2 84.2 0.5
2003-Dec-05 Fri 6.7 6.7 ### ### 16,483 ### 17.9 17.9 0.0
2003-Dec-04 Thu 6.7 6.74 ### ### ### ### 0.0
2003-Dec-03 Wed 6.79 6.84 6.79 6.8 93,728 638,756 68.2 68.2 0.5
2003-Dec-02 Tue 6.79 6.8 6.74 6.78 133,877 906,347 ### ### 0.5
2003-Dec-01 Mon 6.59 ### 6.59 ### 80.8 80.8 0.0
2003-Nov-28 Fri 6.54 ### 6.45 6.54 ### ### 0.5
2003-Nov-27 Thu 6.5 6.54 6.49 6.54 208,742 1,359,954 ### ### 0.5
2003-Nov-26 Wed ### ### ### ### 197,940 0 67.8 67.8 0.0
2003-Nov-25 Tue 6.2 6.2 ### 6.2 ### ### 0.4
2003-Nov-24 Mon 6.2 6.24 ### 6.22 ### ### 0.4
2003-Nov-21 Fri 6.2 6.24 ### 6.21 74.1 74.1 ###
2003-Nov-20 Thu 6.2 6.25 6.2 6.25 73,383 ### 76.5 76.5 ###
2003-Nov-19 Wed ### 6.24 ### 6.23 ### ### 0.4
2003-Nov-18 Tue ### ### ### ### 118,947 0 ### ### 0.0
2003-Nov-17 Mon ### ### ### ### ### ### 0.0
2003-Nov-14 Fri ### ### ### ### 33.7 33.7 0.0
2003-Nov-13 Thu ### ### ### ### 71.9 71.9 0.0
2003-Nov-12 Wed ### ### 5.86 ### 135,670 ### 74.7 74.7 0.0
2003-Nov-11 Tue 6 6 ### ### 15,272 ### ### ### 0.0
2003-Nov-10 Mon ### ### ### ### 253,678 0 ### ### 0.0
2003-Nov-07 Fri ### 6 ### 6 94,224 282,672 ### ### 0.4
2003-Nov-06 Thu ### ### ### 6 77.0 77.0 0.4
2003-Nov-05 Wed 6 6 ### ### 39.4 39.4 0.0
2003-Nov-04 Tue ### ### ### ### ### ### 0.0
2003-Nov-03 Mon ### 6.2 ### ### ### ### 0.0
2003-Oct-31 Fri 6.2 6.2 ### ### 65,786 ### ### ### 0.0
2003-Oct-30 Thu ### 6.2 ### 6.2 209,950 650,845 ### ### 0.4
2003-Oct-29 Wed 5.89 ### 5.86 ### 294,351 862,448 ### ### 0.0
2003-Oct-28 Tue ### 6 ### ### 245,076 735,228 ### ### 0.0
2003-Oct-27 Mon ### 6 ### ### 80.9 80.9 0.0
2003-Oct-24 Fri 5.86 5.89 5.86 5.86 102,129 ### 74.3 74.3 0.4
2003-Oct-23 Thu 5.86 5.89 5.8 5.84 ### ### 0.4
2003-Oct-22 Wed 5.82 5.86 5.82 5.84 ### ### 0.4
2003-Oct-21 Tue ### ### ### ### 77.0 77.0 0.0
2003-Oct-20 Mon 5.73 5.73 5.59 ### ### ### 0.0
2003-Oct-17 Fri 5.79 5.8 5.75 5.75 30,980 ### ### ### ###
2003-Oct-16 Thu 5.74 5.74 ### 5.72 ### ### 0.4
2003-Oct-15 Wed 5.84 5.84 5.77 5.79 ### ### ###
2003-Oct-14 Tue 5.76 5.8 5.76 5.8 172,225 ### 73.5 73.5 0.4
2003-Oct-13 Mon ### ### ### ### 110,859 0 ### ### 0.0
2003-Oct-10 Fri ### ### 5.58 ### 67.4 67.4 0.0
2003-Oct-09 Thu ### 5.79 ### 5.71 77.5 77.5 0.4
2003-Oct-08 Wed 5.59 ### 5.59 ### 66.7 66.7 0.0
2003-Oct-07 Tue ### ### 5.54 5.57 225,882 ### 24.0 24.0 0.4
2003-Oct-06 Mon ### ### 5.52 ### ### ### 0.0
2003-Oct-03 Fri 5.8 5.84 5.8 5.84 15,986 ### 71.2 71.2 0.4
2003-Oct-02 Thu 5.77 5.82 ### 5.82 45,024 ### 71.6 71.6 0.4
2003-Oct-01 Wed 5.81 5.81 5.7 5.77 93,971 ### ### ### 0.4
2003-Sep-30 Tue 5.75 5.8 5.71 5.75 199,340 ### ### ### ###
2003-Sep-29 Mon 5.86 5.86 5.77 5.78 112,874 ### ### ### 0.4
2003-Sep-26 Fri ### ### 5.83 ### 80,945 235,954 ### ### 0.0
2003-Sep-25 Thu 6.23 6.23 ### ### 32.8 32.8 0.0
2003-Sep-24 Wed ### 6.2 ### ### 459,448 1,424,288 30.8 30.8 0.0
2003-Sep-23 Tue ### ### ### ### 308,540 0 ### ### 0.0
2003-Sep-22 Mon 6 ### 6 ### 120,783 362,349 ### ### 0.0
2003-Sep-19 Fri ### ### 5.83 5.84 211,045 ### 19.1 19.1 0.4
2003-Sep-18 Thu ### ### 5.89 ### 57,658 ### ### ### 0.0
2003-Sep-17 Wed 5.84 5.88 5.84 5.86 201,050 1,178,153 ### ### 0.4
2003-Sep-16 Tue 5.8 5.85 5.73 5.79 ### ### ###
2003-Sep-15 Mon 5.88 5.88 5.83 5.85 52,273 306,058 35.8 35.8 0.4
2003-Sep-12 Fri 6 6 ### ### 104,957 314,871 ### ### 0.0
2003-Sep-11 Thu ### ### ### ### 128,225 0 27.9 27.9 0.0
2003-Sep-10 Wed ### ### ### ### 441,383 0 ### ### 0.0
2003-Sep-09 Tue 6 ### 6 ### 81.3 81.3 0.0
2003-Sep-08 Mon ### ### ### ### ### ### 0.0
2003-Sep-05 Fri ### ### ### ### ### ### 0.0
2003-Sep-04 Thu 6 6 5.85 ### 101,589 ### 26.2 26.2 0.0
2003-Sep-03 Wed ### ### 6 6 ### ### 0.4
2003-Sep-02 Tue ### ### ### ### 90.7 90.7 0.0
2003-Sep-01 Mon ### ### ### ### 76.7 76.7 0.0
2003-Aug-29 Fri 6 ### 6 ### ### ### 0.0
2003-Aug-28 Thu ### ### ### ### 280,187 0 70.3 70.3 0.0
2003-Aug-27 Wed 5.77 5.85 5.77 5.85 85,743 ### 78.2 78.2 0.4
2003-Aug-26 Tue ### ### 5.55 ### 134,259 ### 37.2 37.2 0.0
2003-Aug-25 Mon 5.8 5.8 5.72 5.74 500,478 2,882,753 ### ### 0.4
2003-Aug-22 Fri 5.8 5.88 5.79 5.86 73.7 73.7 0.4
2003-Aug-21 Thu ### ### ### ### 359,756 0 ### ### 0.0
2003-Aug-20 Wed 5.86 ### 5.86 ### 204,575 ### 79.2 79.2 0.0
2003-Aug-19 Tue 5.79 5.79 5.7 5.76 32.4 32.4 ###
2003-Aug-18 Mon 5.85 5.86 5.81 5.86 474,288 2,767,470 66.9 66.9 0.4
2003-Aug-15 Fri 5.86 ### 5.86 5.87 70.0 70.0 ###
2003-Aug-14 Thu 5.8 5.89 5.76 5.86 ### ### 0.4
2003-Aug-13 Wed 5.75 5.75 5.71 5.73 ### ### ###
2003-Aug-12 Tue ### ### 5.82 5.87 ### ### ###
2003-Aug-11 Mon 5.85 ### 5.85 5.89 129,325 378,275 70.8 70.8 ###
2003-Aug-08 Fri 5.7 5.7 ### 5.7 81,047 230,983 ### ### 0.4
2003-Aug-07 Thu ### ### ### ### 246,857 0 ### ### 0.0
2003-Aug-06 Wed 5.53 ### 5.43 5.52 28.1 28.1 0.4
2003-Aug-05 Tue 5.55 ### 5.54 ### 227,376 ### ### ### 0.0
2003-Aug-04 Mon 5.5 5.5 5.41 5.43 18.2 18.2 0.4
2003-Aug-01 Fri 5.48 5.55 5.45 5.5 390,370 ### 67.0 67.0 0.4
2003-Jul-31 Thu ### 5.42 ### 5.42 76,843 208,244 67.7 67.7 0.4
2003-Jul-30 Wed ### 5.43 ### 5.41 165,171 ### 74.4 74.4 ###
2003-Jul-29 Tue 5.43 5.43 ### ### 86,153 ### ### ### 0.0
2003-Jul-28 Mon ### 5.46 ### 5.44 285,580 ### ### ### 0.4
2003-Jul-25 Fri ### ### 5.25 ### ### ### 0.0
2003-Jul-24 Thu ### ### ### ### 417,453 0 ### ### 0.0
2003-Jul-23 Wed ### ### ### ### 226,042 0 77.0 77.0 0.0
2003-Jul-22 Tue 5 ### 5 ### 73,082 ### 81.7 81.7 0.0
2003-Jul-21 Mon ### ### ### ### 36,140 0 ### ### 0.0
2003-Jul-18 Fri 4.85 ### 4.85 ### 52,381 127,023 82.5 82.5 0.0
2003-Jul-17 Thu 4.85 4.85 4.78 4.82 27.2 27.2 0.3
2003-Jul-16 Wed 4.85 ### 4.85 ### 44,582 ### ### ### 0.0
2003-Jul-15 Tue ### ### ### ### 239,454 0 73.5 73.5 0.0
2003-Jul-14 Mon ### ### ### ### 65.6 65.6 0.0
2003-Jul-11 Fri ### 5 ### ### 66.9 66.9 0.0
2003-Jul-10 Thu ### ### ### ### ### ### 0.0
2003-Jul-09 Wed 4.85 ### 4.85 ### ### ### 0.0
2003-Jul-08 Tue 4.78 4.85 4.78 4.85 395,074 1,902,281 83.0 83.0 ###
2003-Jul-07 Mon 4.78 4.8 4.76 4.78 144,956 692,889 ### ### ###
2003-Jul-04 Fri 4.83 4.83 4.77 4.79 44,142 211,881 ### ### 0.3
2003-Jul-03 Thu 4.85 4.88 4.85 4.88 224,244 1,090,947 ### ### 0.3
2003-Jul-02 Wed 4.88 ### 4.85 4.85 61,842 ### ### ### ###
2003-Jul-01 Tue 4.85 4.85 4.8 4.84 94,023 ### ### ### 0.3
2003-Jun-30 Mon 4.83 ### 4.83 ### 111,982 ### 83.6 83.6 0.0
2003-Jun-27 Fri 4.78 4.8 4.78 4.79 34,829 ### ### ### 0.3
2003-Jun-25 Wed 4.74 4.76 4.73 4.76 ### ### ###
2003-Jun-24 Tue ### ### 4.81 4.86 ### ### 0.3
2003-Jun-23 Mon 5 5 ### ### 99,246 ### ### ### 0.0
2003-Jun-20 Fri 5 ### 5 ### 74.1 74.1 0.0
2003-Jun-19 Thu 5 5 ### 5 344,821 862,052 ### ### 0.4
2003-Jun-18 Wed 5 ### 5 ### 307,251 768,127 ### ### 0.0
2003-Jun-17 Tue 4.83 4.85 4.8 4.81 ### ### ###
2003-Jun-16 Mon 4.75 4.88 4.75 4.88 159,343 ### ### ### 0.3
2003-Jun-13 Fri 4.71 4.74 4.71 4.74 72.0 72.0 0.3
2003-Jun-12 Thu 4.72 4.72 ### 4.7 254,889 ### ### ### 0.3
2003-Jun-11 Wed 4.75 4.77 4.72 4.73 344,083 1,632,673 ### ### 0.3


     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 2024-03-29 04:03:38 thru 2024-03-29 04:03:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000