Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 24-Mar-29 01:42:21 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

(OMI) OMI HOLDINGS LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for OMI    Limits Next Section


Company Details for (OMI) OMI HOLDINGS LIMITED

Listing Code OMI
Listing Name OMI HOLDINGS LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name OCCUPATIONAL & MED.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000OMI2


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for OMI .. Wednesday 24th September 2014

OMI 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 ### 45 0.0
MAX ### ### ###


Font Format Legend

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



End of day Prices (full format),

600 Days for (OMI) OMI HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.02
2005-Apr-29 Fri ### ### ### ### 95.2 95.2 0.0
2005-Apr-28 Thu 0.57 ### 0.55 ### ### ### 0.0
2005-Apr-27 Wed 0.55 0.55 0.55 0.55 72.5 72.5 ###
2005-Apr-26 Tue 0.52 0.53 0.52 0.52 12,450 ### ### ### 0.0
2005-Apr-22 Fri 0.52 0.52 0.52 0.52 71.3 71.3 0.0
2005-Apr-21 Thu ### 0.55 ### ### 9.0 9.0 0.0
2005-Apr-20 Wed 0.53 0.53 0.53 0.53 72.6 72.6 0.0
2005-Apr-19 Tue 0.52 0.52 ### 0.52 23,650 6,149 ### ### 0.0
2005-Apr-18 Mon 0.52 0.545 ### ### 11,950 3,256 ### ### 0.0
2005-Apr-15 Fri 0.55 0.55 0.55 0.55 ### ### ###
2005-Apr-14 Thu 0.585 0.585 0.55 0.55 ### ### ###
2005-Apr-13 Wed 0.575 0.575 0.57 0.57 30.6 30.6 ###
2005-Apr-12 Tue 0.58 ### 0.575 0.575 13,986 4,020 ### ### ###
2005-Apr-11 Mon 0.58 ### 0.58 ### 2,250 652 ### ### 0.0
2005-Apr-08 Fri 0.56 0.57 0.56 0.56 ### ### ###
2005-Apr-07 Thu 0.555 0.555 0.555 0.555 ### ### ###
2005-Apr-06 Wed 0.56 ### 0.55 ### 97.2 97.2 0.0
2005-Apr-05 Tue 0.56 0.58 0.56 0.58 ### ### ###
2005-Apr-04 Mon 0.58 0.58 0.58 0.58 76.8 76.8 ###
2005-Apr-01 Fri ### ### 0.58 0.58 25,450 7,380 8.5 8.5 ###
2005-Mar-31 Thu ### ### ### ### 64.4 64.4 0.0
2005-Mar-30 Wed ### ### 0.57 ### ### ### 0.0
2005-Mar-29 Tue ### ### ### ### 2,150 0 ### ### 0.0
2005-Mar-24 Thu ### ### ### ### 22,075 0 98.0 98.0 0.0
2005-Mar-23 Wed ### ### ### ### 2,275 0 ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 76.4 76.4 0.0
2005-Mar-21 Mon 0.71 0.75 ### ### 33,848 ### ### ### 0.0
2005-Mar-18 Fri ### 0.7 ### 0.7 95.8 95.8 ###
2005-Mar-17 Thu ### 0.7 ### ### 85.9 85.9 0.0
2005-Mar-16 Wed ### ### 0.58 ### 23,781 ### 20.8 20.8 0.0
2005-Mar-15 Tue ### ### ### ### ### ### 0.0
2005-Mar-14 Mon 0.7 0.7 ### ### ### ### 0.0
2005-Mar-11 Fri 0.72 0.72 0.7 0.7 ### ### ###
2005-Mar-10 Thu 0.78 0.78 0.75 0.75 20,158 15,420 7.1 7.1 ###
2005-Mar-09 Wed 0.79 0.83 0.78 0.83 ### ### ###
2005-Mar-08 Tue 0.85 0.88 0.75 0.79 52,358 42,671 3.0 3.0 ###
2005-Mar-07 Mon 0.83 ### 0.8 0.85 ### ### ###
2005-Mar-04 Fri 0.54 0.85 0.54 0.8 ### ### 0.1
2005-Mar-03 Thu 0.48 0.49 0.42 0.49 84.9 84.9 ###
2005-Mar-02 Wed ### 0.48 ### 0.48 148,350 ### 90.6 90.6 0.0
2005-Mar-01 Tue 0.52 0.52 0.47 0.47 1.1 1.1 ###
2005-Feb-28 Mon 0.55 0.55 0.51 0.52 64,845 ### ### ### 0.0
2005-Feb-25 Fri ### ### 0.56 0.56 ### ### ###
2005-Feb-24 Thu ### ### 0.56 0.59 73,046 20,452 7.4 7.4 0.0
2005-Feb-23 Wed ### ### ### ### ### ### 0.0
2005-Feb-22 Tue 0.74 0.74 0.55 ### 100,371 ### ### ### 0.0
2005-Feb-21 Mon 0.79 0.8 0.74 0.74 46,375 ### 3.5 3.5 0.1
2005-Feb-18 Fri 0.81 0.81 0.8 0.8 24.6 24.6 0.1
2005-Feb-17 Thu 0.83 0.83 0.81 0.81 14.1 14.1 0.1
2005-Feb-16 Wed 0.83 0.85 0.82 0.82 ### ### 0.1
2005-Feb-15 Tue 0.83 0.87 0.83 0.83 73.7 73.7 ###
2005-Feb-14 Mon 0.86 0.88 0.82 0.82 113,950 96,857 ### ### 0.1
2005-Feb-11 Fri 0.85 0.85 0.8 0.85 28,645 ### 65.8 65.8 ###
2005-Feb-10 Thu 0.82 0.89 0.8 0.84 ### ### ###
2005-Feb-09 Wed ### ### 0.81 0.81 43,776 17,729 1.0 1.0 0.1
2005-Feb-08 Tue ### ### 0.83 0.89 2.4 2.4 ###
2005-Feb-07 Mon 1 1 ### ### 5.4 5.4 0.0
2005-Feb-04 Fri ### ### ### 1 33,643 0 86.3 86.3 ###
2005-Feb-03 Thu ### ### ### ### 55,178 0 4.9 4.9 0.0
2005-Feb-02 Wed ### ### ### ### 28.1 28.1 0.0
2005-Feb-01 Tue ### ### ### ### 3,250 0 ### ### 0.0
2005-Jan-31 Mon ### ### ### ### 73.6 73.6 0.0
2005-Jan-28 Fri ### ### ### ### 70.0 70.0 0.0
2005-Jan-27 Thu ### ### ### ### 73.7 73.7 0.0
2005-Jan-25 Tue ### ### ### ### ### ### 0.0
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 88.6 88.6 0.0
2005-Jan-20 Thu ### ### ### ### 72.4 72.4 0.0
2005-Jan-19 Wed ### ### ### ### ### ### 0.0
2005-Jan-18 Tue ### ### ### ### 31,786 0 96.8 96.8 0.0
2005-Jan-17 Mon ### ### ### ### 4.3 4.3 0.0
2005-Jan-14 Fri ### ### ### ### 72.0 72.0 0.0
2005-Jan-13 Thu ### ### ### ### ### ### 0.0
2005-Jan-12 Wed ### ### ### ### 0 0.0
2005-Jan-11 Tue ### ### ### ### ### ### 0.0
2005-Jan-10 Mon ### ### ### ### 98.3 98.3 0.0
2005-Jan-07 Fri ### ### ### ### ### ### 0.0
2005-Jan-06 Thu ### ### ### ### 85.4 85.4 0.0
2005-Jan-05 Wed ### ### ### ### 27,450 0 80.8 80.8 0.0
2005-Jan-04 Tue ### ### ### ### ### ### 0.0
2004-Dec-31 Fri ### ### ### ### 15.0 15.0 0.0
2004-Dec-30 Thu ### ### ### ### 7,275 0 67.9 67.9 0.0
2004-Dec-29 Wed ### ### ### ### 72.7 72.7 0.0
2004-Dec-24 Fri ### ### ### ### ### ### 0.0
2004-Dec-23 Thu ### ### ### ### 2,150 0 70.0 70.0 0.0
2004-Dec-22 Wed ### ### ### ### 9,980 0 ### ### 0.0
2004-Dec-21 Tue ### ### ### ### ### ### 0.0
2004-Dec-20 Mon ### ### ### ### ### ### 0.0
2004-Dec-17 Fri 1.2 1.2 ### ### 113,320 ### ### ### 0.0
2004-Dec-16 Thu 1.2 1.2 1.2 1.2 ### ### 0.1
2004-Dec-15 Wed 1.29 1.29 1.2 1.2 ### ### 0.1
2004-Dec-14 Tue ### 1.29 ### 1.29 42,050 27,122 98.8 98.8 0.1
2004-Dec-13 Mon ### ### ### ### 100,529 0 ### ### 0.0
2004-Dec-10 Fri ### ### 1 ### 244,379 122,189 1.5 1.5 0.0
2004-Dec-09 Thu ### ### ### ### 16.7 16.7 0.0
2004-Dec-08 Wed 1.25 1.25 1.2 1.2 77,644 ### 16.6 16.6 0.1
2004-Dec-07 Tue 1.29 1.29 1.27 1.27 50,985 ### ### ### ###
2004-Dec-06 Mon ### ### 1.28 ### ### ### 0.0
2004-Dec-03 Fri 1.45 1.45 ### ### ### ### 0.0
2004-Dec-02 Thu 1.45 1.48 1.45 1.45 18,875 27,651 ### ### ###
2004-Dec-01 Wed 1.4 1.52 1.4 1.45 93.0 93.0 ###
2004-Nov-30 Tue 1.46 1.46 ### 1.4 9.2 9.2 ###
2004-Nov-29 Mon 1.55 1.55 1.42 1.5 46,277 68,721 ### ### 0.1
2004-Nov-26 Fri 1.56 1.56 1.55 1.55 ### ### ###
2004-Nov-25 Thu 1.58 1.58 1.55 1.55 16.9 16.9 ###
2004-Nov-24 Wed ### ### 1.57 1.57 19,275 ### 16.6 16.6 0.1
2004-Nov-23 Tue 1.57 1.57 1.57 1.57 0 0.1
2004-Nov-22 Mon ### ### 1.57 1.57 ### ### 0.1
2004-Nov-19 Fri ### ### 1.59 1.59 ### ### ###
2004-Nov-18 Thu ### ### ### ### ### ### 0.0
2004-Nov-17 Wed 1.7 1.7 ### ### ### ### 0.0
2004-Nov-16 Tue 1.72 1.72 1.7 1.7 36,728 ### 27.1 27.1 ###
2004-Nov-15 Mon ### 1.8 ### 1.7 160,378 144,340 87.1 87.1 ###
2004-Nov-12 Fri ### ### ### ### 28,444 0 90.4 90.4 0.0
2004-Nov-11 Thu 1.53 1.58 1.53 1.58 ### ### 0.1
2004-Nov-10 Wed 1.5 1.53 1.5 1.53 84.0 84.0 ###
2004-Nov-09 Tue 1.5 1.51 1.5 1.5 38,558 58,029 70.5 70.5 0.1
2004-Nov-08 Mon 1.5 1.5 1.45 1.5 20,051 29,575 ### ### 0.1
2004-Nov-05 Fri 1.55 1.57 ### 1.5 7.9 7.9 0.1
2004-Nov-04 Thu 1.47 1.47 1.45 1.46 27.3 27.3 0.1
2004-Nov-03 Wed 1.46 1.54 1.46 1.46 66.4 66.4 0.1
2004-Nov-02 Tue 1.47 1.47 1.42 1.44 6,225 ### 11.6 11.6 0.1
2004-Nov-01 Mon 1.51 1.51 1.42 1.45 38,550 56,475 ### ### ###
2004-Oct-29 Fri 1.54 1.55 1.5 1.53 5,250 ### 26.6 26.6 ###
2004-Oct-28 Thu 1.46 1.55 1.46 1.55 ### ### ###
2004-Oct-27 Wed 1.43 1.48 1.41 1.45 ### ### ###
2004-Oct-26 Tue ### 1.4 1.22 1.4 193,920 ### 97.3 97.3 ###
2004-Oct-25 Mon 1.44 1.44 1.26 1.29 189,681 ### ### ### 0.1
2004-Oct-22 Fri 1.5 1.54 1.5 1.54 ### ### ###
2004-Oct-21 Thu 1.53 1.53 1.49 1.5 31,244 47,178 12.5 12.5 0.1
2004-Oct-20 Wed ### ### 1.55 1.56 39,222 ### 2.2 2.2 ###
2004-Oct-19 Tue 1.7 1.7 1.7 1.7 584 ### 70.8 70.8 ###
2004-Oct-18 Mon 1.7 1.7 1.7 1.7 17,175 ### 70.6 70.6 ###
2004-Oct-15 Fri 1.76 1.76 1.7 1.7 ### ### ###
2004-Oct-14 Thu 1.7 1.7 ### 1.7 44,146 37,524 ### ### ###
2004-Oct-13 Wed ### 1.71 ### 1.71 22,680 ### ### ### 0.1
2004-Oct-12 Tue ### 1.71 ### 1.71 1,583 1,353 89.3 89.3 0.1
2004-Oct-11 Mon 1.7 1.7 ### ### 10.9 10.9 0.0
2004-Oct-08 Fri 1.76 1.76 1.7 1.7 ### ### ###
2004-Oct-07 Thu 1.79 1.79 1.75 1.75 12.5 12.5 0.1
2004-Oct-06 Wed 1.78 1.78 1.78 1.78 69.2 69.2 0.1
2004-Oct-05 Tue 1.76 1.77 1.75 1.77 75.0 75.0 ###
2004-Oct-04 Mon 1.78 1.78 1.78 1.78 ### ### 0.1
2004-Oct-01 Fri 1.73 1.8 1.7 1.75 84,540 147,945 80.1 80.1 0.1
2004-Sep-30 Thu 1.74 1.75 ### 1.75 72.1 72.1 0.1
2004-Sep-29 Wed 1.73 1.75 1.73 1.75 1,647 ### 76.8 76.8 0.1
2004-Sep-28 Tue 1.81 1.81 1.72 1.72 13,080 23,086 ### ### 0.1
2004-Sep-27 Mon 1.81 1.81 1.81 1.81 ### ### ###
2004-Sep-24 Fri 1.85 1.85 1.83 1.83 23.5 23.5 ###
2004-Sep-23 Thu ### ### 1.87 1.89 ### ### ###
2004-Sep-22 Wed 1.85 ### 1.85 ### 77,673 71,847 89.6 89.6 0.0
2004-Sep-21 Tue 1.84 1.84 1.8 1.82 ### ### ###
2004-Sep-20 Mon 1.8 1.8 1.8 1.8 8,450 ### 72.4 72.4 0.1
2004-Sep-17 Fri 1.82 1.86 1.8 1.8 ### ### 0.1
2004-Sep-16 Thu 1.8 1.84 1.78 1.78 ### ### 0.1
2004-Sep-15 Wed ### 1.8 ### 1.79 96.1 96.1 0.1
2004-Sep-14 Tue 1.7 1.7 ### ### 9.1 9.1 0.0
2004-Sep-13 Mon ### 1.7 ### 1.7 6,670 ### 79.7 79.7 ###
2004-Sep-10 Fri ### ### ### ### 7,120 0 ### ### 0.0
2004-Sep-09 Thu ### 1.7 ### ### 32,777 ### 11.4 11.4 0.0
2004-Sep-08 Wed ### ### ### ### 9,576 0 ### ### 0.0
2004-Sep-07 Tue 1.7 1.7 ### 1.7 71.4 71.4 ###
2004-Sep-06 Mon 1.71 1.71 1.7 1.7 16,955 ### ### ### ###
2004-Sep-03 Fri ### 1.7 ### 1.7 43,775 ### ### ### ###
2004-Sep-02 Thu 1.58 ### 1.58 ### ### ### 0.0
2004-Sep-01 Wed 1.43 1.56 ### 1.56 29,158 22,743 98.9 98.9 ###
2004-Aug-31 Tue 1.7 1.71 1.42 1.44 177,274 ### 0.5 0.5 0.1
2004-Aug-30 Mon 1.28 ### 1.28 ### ### ### 0.0
2004-Aug-27 Fri 1.23 1.26 1.23 1.25 79.8 79.8 ###
2004-Aug-26 Thu 1.25 1.28 1.2 1.21 51,950 ### 9.0 9.0 ###
2004-Aug-25 Wed ### ### 1.29 1.29 20,083 12,953 2.9 2.9 0.1
2004-Aug-24 Tue 1.4 1.4 ### ### 17.6 17.6 0.0
2004-Aug-23 Mon 1.4 1.4 1.4 1.4 10,358 ### 66.1 66.1 ###
2004-Aug-20 Fri 1.42 1.42 ### 1.4 ### ### ###
2004-Aug-19 Thu 1.45 1.45 ### ### 30,275 21,949 ### ### 0.0
2004-Aug-18 Wed 1.49 1.49 1.43 1.44 9.0 9.0 0.1
2004-Aug-17 Tue 1.56 1.57 1.5 1.5 42,221 ### ### ### 0.1
2004-Aug-16 Mon ### ### 1.56 1.56 20,483 15,976 13.9 13.9 ###
2004-Aug-13 Fri ### ### 1.55 ### 77.9 77.9 0.0
2004-Aug-12 Thu 1.53 1.56 1.53 1.55 11,575 17,883 ### ### ###
2004-Aug-11 Wed ### ### 1.51 1.53 11,882 8,970 2.6 2.6 ###
2004-Aug-10 Tue ### ### 1.59 ### 15,824 12,580 90.5 90.5 0.0
2004-Aug-09 Mon ### ### ### ### 14.2 14.2 0.0
2004-Aug-06 Fri ### ### ### ### 20,320 0 ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 10,244 0 ### ### 0.0
2004-Aug-04 Wed ### ### ### ### ### ### 0.0
2004-Aug-03 Tue ### ### ### ### 4,750 0 9.6 9.6 0.0
2004-Aug-02 Mon ### ### ### ### ### ### 0.0
2004-Jul-30 Fri ### ### ### ### 82.2 82.2 0.0
2004-Jul-29 Thu ### 1.7 ### ### 37,385 31,777 ### ### 0.0
2004-Jul-28 Wed ### ### ### ### 25.9 25.9 0.0
2004-Jul-27 Tue ### ### ### ### 13,225 0 9.5 9.5 0.0
2004-Jul-26 Mon ### 1.7 ### ### 25.0 25.0 0.0
2004-Jul-23 Fri ### 1.7 ### ### 27,579 23,442 ### ### 0.0
2004-Jul-22 Thu ### 1.7 ### ### 10,850 9,222 74.2 74.2 0.0
2004-Jul-21 Wed 1.7 1.7 ### ### 13,550 ### ### ### 0.0
2004-Jul-20 Tue ### 1.7 ### ### 26,925 22,886 ### ### 0.0
2004-Jul-19 Mon ### ### ### ### 68.6 68.6 0.0
2004-Jul-16 Fri ### ### ### ### ### ### 0.0
2004-Jul-15 Thu ### ### 1.59 1.59 21,077 16,756 ### ### ###
2004-Jul-14 Wed ### ### ### ### ### ### 0.0
2004-Jul-13 Tue ### ### ### ### 14,375 0 20.5 20.5 0.0
2004-Jul-12 Mon ### ### ### ### 52,375 0 ### ### 0.0
2004-Jul-09 Fri 1.7 1.7 ### ### 30,150 25,627 10.4 10.4 0.0
2004-Jul-08 Thu 1.79 1.79 1.7 1.7 64,550 ### 4.2 4.2 ###
2004-Jul-07 Wed 1.79 1.79 1.78 1.79 10,081 ### 65.2 65.2 0.1
2004-Jul-06 Tue 1.84 1.84 1.71 1.8 93,143 165,328 ### ### 0.1
2004-Jul-05 Mon 1.78 1.85 1.78 1.85 53,675 97,420 ### ### 0.1
2004-Jul-02 Fri 1.7 1.75 ### 1.75 88.5 88.5 0.1
2004-Jul-01 Thu ### 1.7 ### 1.7 58,924 50,085 ### ### ###
2004-Jun-30 Wed 1.58 ### 1.55 ### 159,776 123,826 ### ### 0.0
2004-Jun-29 Tue ### 1.72 1.57 1.57 ### ### 0.1
2004-Jun-28 Mon 1.82 1.83 1.7 1.7 83,151 ### 3.9 3.9 ###
2004-Jun-25 Fri 1.83 1.83 1.82 1.82 ### ### ###
2004-Jun-24 Thu 1.87 1.87 1.83 1.83 ### ### ###
2004-Jun-23 Wed 1.84 1.88 1.83 1.83 32,440 60,176 ### ### ###
2004-Jun-22 Tue 1.86 1.86 1.83 1.84 24.6 24.6 ###
2004-Jun-21 Mon 1.85 1.86 1.85 1.86 14,143 ### ### ### 0.1
2004-Jun-18 Fri 1.82 1.84 1.82 1.83 24,680 ### 74.8 74.8 ###
2004-Jun-17 Thu 1.86 1.86 1.84 1.84 19,282 35,671 22.4 22.4 ###
2004-Jun-16 Wed 1.81 1.85 1.81 1.85 5,750 10,522 87.8 87.8 0.1
2004-Jun-15 Tue 1.85 1.85 1.81 1.81 27,053 ### 17.9 17.9 ###
2004-Jun-14 Mon 1.81 1.85 1.81 1.85 27,353 50,055 87.9 87.9 0.1
2004-Jun-11 Fri 1.81 1.85 1.81 1.85 27,353 50,055 87.9 87.9 0.1
2004-Jun-10 Thu ### ### 1.8 1.8 ### ### 0.1
2004-Jun-09 Wed ### ### 1.87 ### 27.1 27.1 0.0
2004-Jun-08 Tue 1.81 ### 1.81 ### ### ### 0.0
2004-Jun-07 Mon 1.87 1.87 1.8 1.81 48,925 89,777 11.8 11.8 ###
2004-Jun-04 Fri ### ### 1.86 1.87 49,150 ### 8.8 8.8 ###
2004-Jun-03 Thu ### ### ### ### 45,175 0 11.6 11.6 0.0
2004-Jun-02 Wed ### ### 1.89 ### 179,558 169,682 12.5 12.5 0.0
2004-Jun-01 Tue 2.4 2.45 ### ### 316,780 388,055 ### ### 0.0
2004-May-31 Mon ### 2.46 ### ### 487,252 ### ### ### 0.0
2004-May-28 Fri 1.72 1.72 1.7 1.7 8,050 ### ### ### ###
2004-May-27 Thu 1.73 1.74 1.71 1.72 21.1 21.1 0.1
2004-May-26 Wed 1.75 1.75 1.75 1.75 31,775 ### ### ### 0.1
2004-May-25 Tue 1.8 1.8 1.76 1.76 27,441 48,844 14.8 14.8 0.1
2004-May-24 Mon 1.8 1.8 1.76 1.76 17,378 ### ### ### 0.1
2004-May-21 Fri 1.71 1.78 1.71 1.78 ### ### 0.1
2004-May-20 Thu 1.79 1.79 ### 1.71 209,326 187,346 ### ### 0.1
2004-May-19 Wed 1.87 ### 1.85 ### 10,350 9,573 ### ### 0.0
2004-May-18 Tue ### ### 1.87 1.87 ### ### ###
2004-May-17 Mon 2 2 1.85 2 25,721 ### ### ### 0.1
2004-May-14 Fri ### 2 ### 2 21,645 21,645 ### ### 0.1
2004-May-13 Thu ### ### 1.85 1.85 ### ### 0.1
2004-May-12 Wed 1.8 ### 1.8 1.84 86.6 86.6 ###
2004-May-11 Tue ### ### ### ### 29,325 0 1.2 1.2 0.0
2004-May-10 Mon 2 2 ### ### ### ### 0.0
2004-May-07 Fri ### ### 2 2 ### ### 0.1
2004-May-06 Thu ### ### ### ### ### ### 0.0
2004-May-05 Wed 2 2 2 2 ### ### 0.1
2004-May-04 Tue 2 2 ### ### 16,850 16,850 ### ### 0.0
2004-May-03 Mon ### 2 ### 2 12,150 12,150 ### ### 0.1
2004-Apr-30 Fri ### ### 1.8 ### 1.4 1.4 0.0
2004-Apr-29 Thu 2.25 2.25 ### ### 6.3 6.3 0.0
2004-Apr-28 Wed 2.26 2.26 2.21 2.25 32.9 32.9 ###
2004-Apr-27 Tue ### ### ### ### 67,389 0 80.4 80.4 0.0
2004-Apr-26 Mon ### ### ### ### ### ### 0.0
2004-Apr-23 Fri 2.24 ### 2.24 ### ### ### 0.0
2004-Apr-22 Thu 2.22 2.22 ### 2.2 ### ### 0.2
2004-Apr-21 Wed 2.25 2.25 2.2 2.22 ### ### 0.2
2004-Apr-20 Tue 2.24 2.24 2.2 2.2 ### ### 0.2
2004-Apr-19 Mon 2.25 2.26 2.23 2.23 10,225 22,955 29.1 29.1 ###
2004-Apr-16 Fri 2.25 2.25 2.23 2.23 14,785 ### ### ### ###
2004-Apr-15 Thu 2.28 2.28 2.26 2.26 33.1 33.1 ###
2004-Apr-14 Wed ### ### 2.28 2.28 9,380 ### ### ### 0.2
2004-Apr-13 Tue ### ### ### ### ### ### 0.0
2004-Apr-08 Thu ### ### ### ### ### ### 0.0
2004-Apr-07 Wed ### ### ### ### 77.0 77.0 0.0
2004-Apr-06 Tue ### ### ### ### 25.7 25.7 0.0
2004-Apr-05 Mon ### ### ### ### ### ### 0.0
2004-Apr-02 Fri 2.22 ### 2.22 ### 20,070 22,277 92.5 92.5 0.0
2004-Apr-01 Thu ### ### 2.27 2.27 ### ### 0.2
2004-Mar-31 Wed ### ### 2.29 ### ### ### 0.0
2004-Mar-30 Tue ### ### 2.28 ### 81.7 81.7 0.0
2004-Mar-29 Mon 2.29 ### 2.25 ### ### ### 0.0
2004-Mar-26 Fri 2.24 2.27 2.22 2.22 ### ### 0.2
2004-Mar-25 Thu ### ### 2.22 2.25 21,259 ### 17.3 17.3 ###
2004-Mar-24 Wed ### ### 2.21 ### ### ### 0.0
2004-Mar-23 Tue 2.4 2.4 2.2 ### 11.3 11.3 0.0
2004-Mar-22 Mon 2.44 2.44 2.4 2.4 23.4 23.4 ###
2004-Mar-19 Fri 2.4 2.45 ### ### ### ### 0.0
2004-Mar-18 Thu 2.53 2.53 2.4 2.45 10.9 10.9 0.2
2004-Mar-17 Wed 2.42 2.52 ### 2.52 92.3 92.3 ###
2004-Mar-16 Tue 2.45 2.45 2.42 2.43 6,950 16,923 34.4 34.4 ###
2004-Mar-15 Mon 2.48 2.53 2.47 2.47 12,540 31,350 ### ### ###
2004-Mar-12 Fri 2.42 2.44 2.4 2.44 ### ### 0.2
2004-Mar-11 Thu 2.5 2.5 2.43 2.45 ### ### 0.2
2004-Mar-10 Wed 2.46 2.53 2.41 2.43 61,871 152,821 25.5 25.5 ###
2004-Mar-09 Tue 2.47 2.52 2.46 2.52 8,078 ### ### ### ###
2004-Mar-08 Mon 2.5 2.52 2.47 2.5 ### ### 0.2
2004-Mar-05 Fri 0.54 0.85 0.54 0.8 ### ### 0.1
2004-Mar-04 Thu ### ### 2.5 2.5 ### ### 0.2
2004-Mar-03 Wed 2.58 ### 2.58 ### 12,326 ### 76.2 76.2 0.0
2004-Mar-02 Tue 2.75 2.75 2.5 ### 33,983 ### 12.2 12.2 0.0
2004-Mar-01 Mon 2.86 2.86 2.75 2.75 9.5 9.5 ###
2004-Feb-27 Fri 2.81 2.86 2.81 2.86 6,189 17,545 82.6 82.6 0.2
2004-Feb-26 Thu ### ### 2.81 2.81 12.8 12.8 ###
2004-Feb-25 Wed 3 3 ### ### 16,972 25,458 35.2 35.2 0.0
2004-Feb-24 Tue 2.85 ### 2.85 ### ### ### 0.0
2004-Feb-23 Mon ### ### 2.73 ### 39,478 53,887 ### ### 0.0
2004-Feb-20 Fri ### ### ### ### 35,744 0 13.0 13.0 0.0
2004-Feb-19 Thu ### ### ### ### 82,243 0 ### ### 0.0
2004-Feb-18 Wed ### 3.2 ### ### 172,841 276,545 11.4 11.4 0.0
2004-Feb-17 Tue 2.46 2.85 2.46 2.85 99,123 263,171 99.1 99.1 ###
2004-Feb-16 Mon 2.41 2.45 ### 2.45 ### ### 0.2
2004-Feb-13 Fri 2.5 2.5 2.26 2.4 7.1 7.1 ###
2004-Feb-12 Thu 2.55 2.55 2.46 2.5 30,970 77,579 13.5 13.5 0.2
2004-Feb-11 Wed ### ### 2.55 2.55 63,171 80,543 13.6 13.6 0.2
2004-Feb-10 Tue 2.8 2.8 2.5 ### ### ### 0.0
2004-Feb-09 Mon ### ### 2.8 2.82 11,250 15,749 ### ### ###
2004-Feb-06 Fri ### ### ### ### ### ### 0.0
2004-Feb-05 Thu ### ### ### ### 13,850 0 74.1 74.1 0.0
2004-Feb-04 Wed ### ### ### ### 73.1 73.1 0.0
2004-Feb-03 Tue ### ### ### ### 33.9 33.9 0.0
2004-Feb-02 Mon 3 3 ### ### 28,240 ### ### ### 0.0
2004-Jan-30 Fri 2.82 3 2.81 ### 96.4 96.4 0.0
2004-Jan-29 Thu ### 3 ### ### 13.0 13.0 0.0
2004-Jan-28 Wed 3 ### 2.8 ### 43,575 ### 23.3 23.3 0.0
2004-Jan-27 Tue ### ### 3 3 15,851 23,776 31.5 31.5 0.2
2004-Jan-23 Fri ### ### ### ### 20,675 0 ### ### 0.0
2004-Jan-22 Thu ### ### ### ### 65,983 0 ### ### 0.0
2004-Jan-21 Wed ### 3.2 ### ### 17,944 ### 21.5 21.5 0.0
2004-Jan-20 Tue 3.27 3.27 ### ### 8.3 8.3 0.0
2004-Jan-19 Mon ### ### ### ### ### ### 0.0
2004-Jan-16 Fri 3.2 ### 3.2 ### 91.9 91.9 0.0
2004-Jan-15 Thu 3.25 3.25 3.2 3.2 15,720 ### 16.7 16.7 0.2
2004-Jan-14 Wed 3.25 3.25 3.22 3.22 4,640 ### ### ### 0.2
2004-Jan-13 Tue ### 3.25 ### ### 10,670 ### 78.2 78.2 0.0
2004-Jan-12 Mon 3.25 3.26 ### ### 24,680 40,228 7.3 7.3 0.0
2004-Jan-09 Fri 3.26 3.27 3.25 3.26 11,479 37,421 ### ### 0.2
2004-Jan-08 Thu ### ### 3.26 3.26 16,682 ### 21.9 21.9 0.2
2004-Jan-07 Wed ### ### 3.29 ### ### ### 0.0
2004-Jan-06 Tue ### ### 3.28 ### 14,125 ### 18.5 18.5 0.0
2004-Jan-05 Mon ### ### 3.27 3.28 14,050 22,971 25.0 25.0 0.2
2004-Jan-02 Fri 3.29 3.29 3.27 3.27 19,470 ### 19.6 19.6 ###
2003-Dec-31 Wed 3.27 3.28 3.27 3.27 ### ### ###
2003-Dec-30 Tue ### ### 3.28 3.28 16,840 ### 14.0 14.0 0.2
2003-Dec-29 Mon 3.44 3.44 3.44 3.44 ### ### 0.2
2003-Dec-24 Wed 3.4 3.45 3.4 3.45 ### ### ###
2003-Dec-23 Tue ### 3.4 3.28 3.28 44,880 ### 9.7 9.7 0.2
2003-Dec-22 Mon ### ### ### 3.4 40,475 0 2.7 2.7 0.2
2003-Dec-19 Fri ### ### 3.58 ### 126,920 227,186 25.5 25.5 0.0
2003-Dec-18 Thu ### 3.75 3.49 3.5 10.1 10.1 0.3
2003-Dec-17 Wed 3.57 3.57 3.5 3.5 18.0 18.0 0.3
2003-Dec-16 Tue 3.55 3.59 3.48 3.59 81.4 81.4 ###
2003-Dec-15 Mon 3.54 ### 3.54 3.54 23,348 41,325 ### ### 0.3
2003-Dec-12 Fri ### ### 3.53 3.53 11,286 ### ### ### 0.3
2003-Dec-11 Thu 3.76 3.76 ### ### 15,150 28,482 15.6 15.6 0.0
2003-Dec-10 Wed ### 3.76 ### 3.75 59,224 111,341 94.3 94.3 0.3
2003-Dec-09 Tue 3.51 ### 3.51 3.55 26,056 45,728 ### ### ###
2003-Dec-08 Mon 3.5 3.5 3.5 3.5 ### ### 0.3
2003-Dec-05 Fri 3.4 3.55 3.4 3.5 ### ### 0.3
2003-Dec-04 Thu 3.54 ### 3.42 3.43 44,140 75,479 ### ### 0.2
2003-Dec-03 Wed 3.49 3.55 3.49 3.54 ### ### 0.3
2003-Dec-02 Tue ### ### ### ### 31.8 31.8 0.0
2003-Dec-01 Mon 3.45 3.48 ### ### 19,550 ### ### ### 0.0
2003-Nov-28 Fri 3.5 3.5 3.45 3.5 ### ### 0.3
2003-Nov-27 Thu 3.55 3.58 3.51 3.54 27,785 ### 31.5 31.5 0.3
2003-Nov-26 Wed 3.46 3.54 3.45 3.54 ### ### 0.3
2003-Nov-25 Tue ### 3.4 ### 3.4 37,721 64,125 ### ### 0.2
2003-Nov-24 Mon 3.5 3.5 ### 3.25 ### ### 0.2
2003-Nov-21 Fri ### ### 3.49 3.5 72,178 125,950 16.3 16.3 0.3
2003-Nov-20 Thu 3.82 3.82 3.56 ### 41,448 152,943 ### ### 0.0
2003-Nov-19 Wed ### 3.81 3.59 3.81 53,182 196,773 92.3 92.3 0.3
2003-Nov-18 Tue 3.76 3.78 ### ### 20,148 38,079 ### ### 0.0
2003-Nov-17 Mon 3.77 3.8 3.71 3.71 40,520 152,152 27.4 27.4 ###
2003-Nov-14 Fri 3.8 3.84 3.78 3.78 12,955 49,358 ### ### 0.3
2003-Nov-13 Thu ### ### 3.75 3.8 8.2 8.2 ###
2003-Nov-12 Wed 4 ### ### ### ### ### 0.0
2003-Nov-11 Tue ### 4.25 3.85 ### ### ### 0.0
2003-Nov-10 Mon 4.25 4.25 ### ### 42,355 ### 9.3 9.3 0.0
2003-Nov-07 Fri 4.23 4.25 ### 4.24 72.4 72.4 0.3
2003-Nov-06 Thu 4.23 4.26 ### 4.24 73.7 73.7 0.3
2003-Nov-05 Wed 4.25 ### ### ### 28.8 28.8 0.0
2003-Nov-04 Tue 4.42 ### ### ### ### ### 0.0
2003-Nov-03 Mon 3.73 4 3.73 ### 26,644 102,979 96.7 96.7 0.0
2003-Oct-31 Fri 3.7 3.78 3.7 3.7 70.3 70.3 0.3
2003-Oct-30 Thu 3.7 3.76 3.7 3.7 68.0 68.0 0.3
2003-Oct-29 Wed 3.7 3.75 ### 3.75 42,725 ### ### ### 0.3
2003-Oct-28 Tue 3.73 3.73 ### ### ### ### 0.0
2003-Oct-27 Mon 3.75 3.85 3.7 3.75 ### ### 0.3
2003-Oct-24 Fri 3.75 3.78 3.75 3.78 7,844 ### ### ### 0.3
2003-Oct-23 Thu 3.82 3.82 3.73 3.75 ### ### 0.3
2003-Oct-22 Wed 3.82 3.82 3.79 3.8 ### ### ###
2003-Oct-21 Tue 3.79 3.85 3.78 3.78 ### ### 0.3
2003-Oct-20 Mon 3.78 3.85 3.78 3.78 69.8 69.8 0.3
2003-Oct-17 Fri 3.7 3.75 3.7 3.75 76.3 76.3 0.3
2003-Oct-16 Thu 3.75 3.75 ### 3.7 18,149 34,029 ### ### 0.3
2003-Oct-15 Wed 3.72 3.75 ### 3.75 ### ### 0.3
2003-Oct-14 Tue 3.75 3.79 3.73 3.73 21,724 81,682 32.5 32.5 ###
2003-Oct-13 Mon 3.81 3.81 3.75 3.75 17,828 67,389 ### ### 0.3
2003-Oct-10 Fri 3.8 3.84 3.72 3.72 33,129 125,227 15.4 15.4 0.3
2003-Oct-09 Thu 3.85 3.85 3.77 3.77 20,755 79,076 ### ### ###
2003-Oct-08 Wed 3.87 3.87 3.8 3.8 16.7 16.7 ###
2003-Oct-07 Tue 3.86 ### 3.8 3.82 12,656 24,046 ### ### 0.3
2003-Oct-06 Mon 3.8 3.8 3.76 3.8 69.9 69.9 ###
2003-Oct-03 Fri 3.85 3.85 3.75 3.75 ### ### 0.3
2003-Oct-02 Thu ### ### 3.85 3.85 ### ### 0.3
2003-Oct-01 Wed ### ### ### ### 15.0 15.0 0.0
2003-Sep-30 Tue ### 4 ### ### 20.5 20.5 0.0
2003-Sep-29 Mon 4 ### ### 4 70.9 70.9 0.3
2003-Sep-26 Fri ### 4 ### ### 32,953 ### ### ### 0.0
2003-Sep-25 Thu ### ### 3.7 3.7 ### ### 0.3
2003-Sep-24 Wed ### ### 4 ### 74,528 149,056 30.1 30.1 0.0
2003-Sep-23 Tue ### ### 3.75 ### ### ### 0.0
2003-Sep-22 Mon ### 4.25 ### ### 79,285 168,480 ### ### 0.0
2003-Sep-19 Fri ### ### ### ### 66,170 0 ### ### 0.0
2003-Sep-18 Thu ### ### 3.73 3.89 33.2 33.2 0.3
2003-Sep-17 Wed 3.75 ### 3.71 ### 91.5 91.5 0.0
2003-Sep-16 Tue ### 3.71 ### 3.7 54,443 ### 79.2 79.2 0.3
2003-Sep-15 Mon 3.43 ### 3.43 ### ### ### 0.0
2003-Sep-12 Fri ### 3.5 ### 3.42 32,375 56,656 ### ### 0.2
2003-Sep-11 Thu ### ### 3.28 ### ### ### 0.0
2003-Sep-10 Wed ### ### ### ### 72,481 0 35.9 35.9 0.0
2003-Sep-09 Tue ### ### ### ### 17,085 0 21.6 21.6 0.0
2003-Sep-08 Mon 3.47 3.47 ### ### 40,320 69,955 ### ### 0.0
2003-Sep-05 Fri 3.5 3.5 3.47 3.47 18,271 63,674 ### ### 0.2
2003-Sep-04 Thu 3.55 3.58 3.5 3.5 18.5 18.5 0.3
2003-Sep-03 Wed 3.56 3.57 3.56 3.57 ### ### 0.3
2003-Sep-02 Tue 3.58 3.58 3.53 3.54 22,025 ### 26.0 26.0 0.3
2003-Sep-01 Mon 3.56 ### 3.56 ### ### ### 0.0
2003-Aug-29 Fri 3.45 3.55 3.45 3.55 85.0 85.0 ###
2003-Aug-28 Thu ### ### 3.45 3.49 ### ### ###
2003-Aug-27 Wed 3.49 3.57 3.45 3.57 47,488 166,682 84.1 84.1 0.3
2003-Aug-26 Tue ### 3.4 ### 3.4 ### ### 0.2
2003-Aug-25 Mon 3.24 ### 3.22 ### ### ### 0.0
2003-Aug-22 Fri 3.27 ### 3.24 3.24 ### ### ###
2003-Aug-21 Thu 3.27 ### 3.24 3.25 28,486 46,147 ### ### 0.2
2003-Aug-20 Wed ### 3.4 3.24 3.24 48,050 159,526 ### ### ###
2003-Aug-19 Tue 3.26 3.26 3.23 3.26 70.4 70.4 0.2
2003-Aug-18 Mon 3.24 ### 3.24 ### ### ### 0.0
2003-Aug-15 Fri ### ### 3.24 3.24 ### ### ###
2003-Aug-14 Thu ### ### 3.24 3.25 ### ### 0.2
2003-Aug-13 Wed ### ### 3.24 3.24 7,150 11,583 14.3 14.3 ###
2003-Aug-12 Tue ### ### 3.29 ### 24,645 40,541 19.5 19.5 0.0
2003-Aug-11 Mon ### ### ### ### 79.4 79.4 0.0
2003-Aug-08 Fri ### ### 3.27 ### 36,548 59,755 68.3 68.3 0.0
2003-Aug-07 Thu ### ### 3.25 3.25 26,849 43,629 11.4 11.4 0.2
2003-Aug-06 Wed 3.4 3.41 ### 3.41 ### ### ###
2003-Aug-05 Tue 3.46 3.5 3.41 3.41 14,642 50,588 ### ### ###
2003-Aug-04 Mon 3.55 3.55 3.45 3.45 15,542 ### ### ### ###
2003-Aug-01 Fri 3.57 3.58 3.55 3.58 11,374 40,548 ### ### 0.3
2003-Jul-31 Thu 3.5 3.53 3.5 3.53 8,140 ### ### ### 0.3
2003-Jul-30 Wed 3.45 3.55 3.45 3.45 ### ### ###
2003-Jul-29 Tue 3.49 3.57 3.45 3.45 20,188 70,859 19.1 19.1 ###
2003-Jul-28 Mon 3.41 3.48 3.4 3.48 32,155 ### 83.5 83.5 0.2
2003-Jul-25 Fri 3.4 3.45 ### ### 20,445 ### 21.0 21.0 0.0
2003-Jul-24 Thu 3.4 3.4 ### ### 45,150 76,755 19.1 19.1 0.0
2003-Jul-23 Wed ### ### 3.4 3.4 55,424 94,220 ### ### 0.2
2003-Jul-22 Tue 3.85 3.85 ### ### 262,572 505,451 3.9 3.9 0.0
2003-Jul-21 Mon 3.52 ### ### ### ### ### 0.0
2003-Jul-18 Fri 3 ### 3 ### 133,379 ### ### ### 0.0
2003-Jul-17 Thu ### ### 2.88 ### 25,849 37,222 16.8 16.8 0.0
2003-Jul-16 Wed ### ### ### ### ### ### 0.0
2003-Jul-15 Tue 3 3 ### ### 14,726 22,089 ### ### 0.0
2003-Jul-14 Mon 3 3 ### 3 ### ### 0.2
2003-Jul-11 Fri ### ### ### ### ### ### 0.0
2003-Jul-10 Thu ### ### 2.85 ### 74.3 74.3 0.0
2003-Jul-09 Wed ### ### ### ### 3.8 3.8 0.0
2003-Jul-08 Tue ### ### 3 ### 1,775 ### 74.3 74.3 0.0
2003-Jul-07 Mon ### ### ### 3 12,170 0 ### ### 0.2
2003-Jul-04 Fri ### ### ### ### 27,350 0 ### ### 0.0
2003-Jul-03 Thu ### 3 ### ### ### ### 0.0
2003-Jul-02 Wed ### ### ### ### ### ### 0.0
2003-Jul-01 Tue 3 ### ### ### 89.8 89.8 0.0
2003-Jun-30 Mon ### ### ### 3 11.3 11.3 0.2
2003-Jun-27 Fri ### ### 3 ### 17,640 ### 86.6 86.6 0.0
2003-Jun-25 Wed 3.25 3.25 ### ### 16.0 16.0 0.0
2003-Jun-24 Tue 3.45 3.45 ### ### ### ### 0.0
2003-Jun-23 Mon 3.44 ### ### 3.4 37,770 0 ### ### 0.2
2003-Jun-20 Fri ### 3.4 ### 3.4 76.8 76.8 0.2
2003-Jun-19 Thu ### 3.4 ### 3.4 81.7 81.7 0.2
2003-Jun-18 Wed ### 3.4 ### ### ### ### 0.0
2003-Jun-17 Tue ### ### ### ### 16,681 0 ### ### 0.0
2003-Jun-16 Mon ### ### ### ### 20.4 20.4 0.0
2003-Jun-13 Fri ### 3.4 ### 3.4 71.5 71.5 0.2
2003-Jun-12 Thu 3.41 3.46 ### ### 38,320 ### ### ### 0.0
2003-Jun-11 Wed 3.4 3.41 ### 3.4 33,889 57,780 75.5 75.5 0.2
2003-Jun-10 Tue 3.4 3.4 ### ### 45,652 ### ### ### 0.0
2003-Jun-06 Fri 3.28 3.28 3.2 3.2 580 1,879 ### ### 0.2
2003-Jun-05 Thu 3.2 3.28 3.2 3.28 25,456 82,477 87.3 87.3 0.2
2003-Jun-04 Wed ### ### 3.21 3.21 ### ### ###
2003-Jun-03 Tue ### ### ### ### 21.5 21.5 0.0
2003-Jun-02 Mon 3.29 ### 3.29 ### 75.8 75.8 0.0
2003-May-30 Fri 3.2 3.25 ### 3.25 ### ### 0.2
2003-May-29 Thu 3.2 3.24 3.2 3.24 10,440 ### ### ### ###
2003-May-28 Wed 3.25 3.25 3.2 3.2 21.5 21.5 0.2
2003-May-27 Tue 3.25 3.25 3.25 3.25 21,641 ### 75.4 75.4 0.2
2003-May-26 Mon ### ### 3.25 3.25 ### ### 0.2
2003-May-23 Fri ### ### 3.2 3.2 8.2 8.2 0.2
2003-May-22 Thu 3.2 3.5 3.2 ### 90.5 90.5 0.0
2003-May-21 Wed 3.25 3.25 3.2 3.2 ### ### 0.2
2003-May-20 Tue ### ### ### 3.2 ### ### 0.2
2003-May-19 Mon 3.4 3.4 ### ### ### ### 0.0
2003-May-16 Fri 3.4 3.4 3.4 3.4 72.3 72.3 0.2
2003-May-15 Thu 3.42 3.42 3.4 3.4 30.3 30.3 0.2
2003-May-14 Wed 3.42 3.42 3.41 3.42 ### ### 0.2
2003-May-13 Tue 3.51 3.51 3.41 3.41 ### ### ###
2003-May-12 Mon 3.5 3.52 3.5 3.52 72.2 72.2 ###
2003-May-09 Fri 3.55 3.55 3.43 3.43 51,250 ### 7.9 7.9 0.2
2003-May-08 Thu 3.45 3.45 3.41 3.41 21.7 21.7 ###
2003-May-07 Wed 3.45 3.45 3.4 3.4 20.1 20.1 0.2
2003-May-06 Tue 3.45 3.59 ### 3.59 ### ### ###
2003-May-05 Mon ### ### 3.45 3.45 7.9 7.9 ###
2003-May-02 Fri ### ### 3.5 3.57 ### ### 0.3
2003-May-01 Thu ### ### 3.55 ### 34,123 ### 70.2 70.2 0.0
2003-Apr-30 Wed 3.4 3.8 ### 3.8 98.1 98.1 ###
2003-Apr-29 Tue ### 3.4 ### 3.4 10,848 18,441 90.1 90.1 0.2
2003-Apr-28 Mon ### ### 3.21 ### 21.8 21.8 0.0
2003-Apr-24 Thu 3.45 3.5 3.44 3.44 14,541 50,457 29.1 29.1 0.2
2003-Apr-23 Wed 3.45 3.5 3.44 3.44 ### ### 0.2
2003-Apr-22 Tue 3.49 3.55 3.44 3.44 17.1 17.1 0.2
2003-Apr-17 Thu 3.45 3.5 3.45 3.49 84.2 84.2 ###
2003-Apr-16 Wed 3.4 3.4 3.4 3.4 ### ### 0.2
2003-Apr-15 Tue ### ### 3.4 3.4 3.5 3.5 0.2
2003-Apr-14 Mon 3.47 ### 3.47 ### ### ### 0.0
2003-Apr-11 Fri ### ### 3.51 3.51 ### ### ###
2003-Apr-10 Thu ### ### 3.47 ### 19,141 ### ### ### 0.0
2003-Apr-09 Wed ### ### ### ### ### ### 0.0
2003-Apr-08 Tue 3.42 ### 3.42 ### 94.0 94.0 0.0
2003-Apr-07 Mon ### 3.4 ### 3.4 29,520 50,184 78.7 78.7 0.2
2003-Apr-04 Fri ### ### ### ### 7,254 0 ### ### 0.0
2003-Apr-03 Thu 3.29 ### 3.25 ### 73.7 73.7 0.0
2003-Apr-02 Wed ### ### 3.25 3.25 ### ### 0.2
2003-Apr-01 Tue ### 3.44 ### ### 29,283 ### ### ### 0.0
2003-Mar-31 Mon 3.4 3.4 ### 3.4 73.1 73.1 0.2
2003-Mar-28 Fri 3.72 3.72 ### 3.4 1.5 1.5 0.2
2003-Mar-27 Thu 3.78 3.78 3.76 3.76 ### ### 0.3
2003-Mar-26 Wed ### 3.8 ### 3.78 16,877 ### ### ### 0.3
2003-Mar-25 Tue ### ### 3.55 ### 72.5 72.5 0.0
2003-Mar-24 Mon 3.5 3.56 3.5 3.5 19,677 69,459 79.4 79.4 0.3
2003-Mar-21 Fri 3.42 3.42 3.42 3.42 1,350 ### 67.7 67.7 0.2
2003-Mar-20 Thu 3.42 3.42 3.42 3.42 ### ### 0.2
2003-Mar-19 Wed 3.4 3.42 3.4 3.4 4,780 ### 69.3 69.3 0.2
2003-Mar-18 Tue ### ### ### ### ### ### 0.0
2003-Mar-17 Mon ### 3.4 ### 3.4 ### ### 0.2
2003-Mar-14 Fri 3.5 3.5 3.45 3.45 19.1 19.1 ###
2003-Mar-13 Thu ### ### ### ### ### ### 0.0
2003-Mar-12 Wed ### ### ### ### 37.5 37.5 0.0
2003-Mar-11 Tue 3.42 3.42 ### 3.4 ### ### 0.2
2003-Mar-10 Mon ### 3.41 ### 3.41 7,158 ### ### ### ###
2003-Mar-07 Fri 3.42 3.42 3.42 3.42 79.7 79.7 0.2
2003-Mar-06 Thu 3.7 3.7 3.4 3.4 9,154 ### 3.0 3.0 0.2
2003-Mar-05 Wed 3.4 3.5 3.4 3.5 8,443 29,128 ### ### 0.3
2003-Mar-04 Tue ### ### ### ### 4,850 0 30.7 30.7 0.0
2003-Mar-03 Mon 3.45 3.45 ### 3.4 19.5 19.5 0.2
2003-Feb-28 Fri ### 3.8 ### 3.4 9,544 ### ### ### 0.2
2003-Feb-27 Thu 3.4 3.49 ### ### ### ### 0.0
2003-Feb-26 Wed ### ### 3.5 3.5 11.1 11.1 0.3
2003-Feb-25 Tue 3.7 3.8 ### 3.8 11,220 ### ### ### ###
2003-Feb-24 Mon 3.7 3.7 3.7 3.7 ### ### 0.3
2003-Feb-21 Fri ### 3.8 ### 3.8 7,173 13,628 ### ### ###
2003-Feb-20 Thu ### ### ### ### 87.7 87.7 0.0
2003-Feb-19 Wed 4 4 3.7 3.7 3.2 3.2 0.3
2003-Feb-18 Tue 4 ### ### ### 13.8 13.8 0.0
2003-Feb-17 Mon 3.85 4 3.85 ### ### ### 0.0
2003-Feb-14 Fri 3.8 3.82 3.7 3.8 71.9 71.9 ###
2003-Feb-13 Thu 3.52 3.76 3.52 3.75 18,873 ### ### ### 0.3
2003-Feb-12 Wed ### 3.55 ### 3.5 92.7 92.7 0.3
2003-Feb-11 Tue ### ### ### ### ### ### 0.0
2003-Feb-10 Mon 3.4 3.45 ### ### 19,974 34,455 ### ### 0.0
2003-Feb-07 Fri 3.55 3.55 3.41 3.41 9.9 9.9 ###
2003-Feb-06 Thu 3.7 3.81 ### ### 15,781 ### 17.6 17.6 0.0
2003-Feb-05 Wed 3.7 3.7 ### 3.45 4.5 4.5 ###
2003-Feb-04 Tue ### ### 3.5 3.7 34,588 60,529 5.6 5.6 0.3
2003-Feb-03 Mon 3.75 4.2 3.4 3.85 125,385 ### ### ### 0.3
2003-Jan-31 Fri ### 3.58 3.2 3.55 94.8 94.8 ###
2003-Jan-30 Thu ### 3.29 ### 3.29 95.7 95.7 ###
2003-Jan-29 Wed 3.75 3.75 3.2 3.2 30,176 ### 0.3 0.3 0.2
2003-Jan-28 Tue 3.88 3.88 3.75 3.85 16,859 ### ### ### 0.3
2003-Jan-24 Fri ### ### 3.88 3.88 28,387 55,070 7.3 7.3 0.3
2003-Jan-23 Thu ### ### ### 4 52,847 0 ### ### 0.3
2003-Jan-22 Wed ### 4.29 ### ### 10.7 10.7 0.0
2003-Jan-21 Tue ### ### 3.71 3.85 21,945 ### ### ### 0.3
2003-Jan-20 Mon ### ### 4 4 15,455 ### ### ### 0.3
2003-Jan-17 Fri ### ### ### ### ### ### 0.0
2003-Jan-16 Thu 4.25 4.25 ### 4.2 ### ### ###
2003-Jan-15 Wed 4.48 4.48 ### 4.4 13,257 ### ### ### 0.3
2003-Jan-14 Tue 4.53 4.55 4.5 4.5 24.0 24.0 ###
2003-Jan-13 Mon 4.59 4.59 4.53 4.53 ### ### ###
2003-Jan-10 Fri ### ### 4.55 4.55 ### ### 0.3
2003-Jan-09 Thu 4.7 4.7 ### 4.7 10,281 ### 69.6 69.6 0.3
2003-Jan-08 Wed 4.7 4.8 4.7 4.8 ### ### 0.3
2003-Jan-07 Tue 4.8 ### ### 4.7 27,425 0 ### ### 0.3
2003-Jan-06 Mon 4.85 4.85 4.7 4.7 10.5 10.5 0.3
2003-Jan-03 Fri ### ### 5 5 4,975 ### 8.8 8.8 0.4
2003-Jan-02 Thu 4.7 5.2 4.7 5 10,351 ### ### ### 0.4
2002-Dec-31 Tue 4.72 4.72 ### ### 4,650 10,974 15.7 15.7 0.0
2002-Dec-30 Mon 4.8 ### ### ### 22,840 0 ### ### 0.0
2002-Dec-27 Fri 5 5 4.7 ### 13.9 13.9 0.0
2002-Dec-24 Tue ### 5 4.54 4.83 50,650 ### ### ### 0.3
2002-Dec-23 Mon ### 5.75 ### ### 1.5 1.5 0.0
2002-Dec-20 Fri 6.26 ### ### 5.7 ### ### 0.4
2002-Dec-19 Thu 5.74 ### 5.74 5.81 66,184 189,948 ### ### ###
2002-Dec-18 Wed 5 5.85 5 ### 98.8 98.8 0.0
2002-Dec-17 Tue ### ### ### ### 14,157 0 ### ### 0.0
2002-Dec-16 Mon ### ### 4.8 4.85 28,884 69,321 11.0 11.0 ###
2002-Dec-13 Fri ### 5 ### 5 76.6 76.6 0.4
2002-Dec-12 Thu 4.56 5 4.56 5 97.9 97.9 0.4


     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 01:42:21 thru 2024-03-29 01:42:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000