(OMP) OAMPS LIMITED Daily Prices...


Prev Section TOC    Company Info for OMP    Limits Next Section


Company Details for (OMP) OAMPS LIMITED

Listing Code OMP
Listing Name OAMPS LIMITED
GICS Sector Insurance
ISIN Name OAMPS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000OMP7


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for OMP .. Monday 13th November 2006

OMP is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.52 4 0.0
MAX ### ### 99.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for OMP    Bottom Next Section


1 2 3 4 Next >>


End of day Prices (full format),

600 Days for (OMP) OAMPS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2006-Nov-17 Fri 0 0 0 0 0 0.0
2006-Nov-16 Thu 0 0 0 0 0 0.0
2006-Nov-15 Wed 0 0 0 0 0 0.0
2006-Nov-14 Tue 0 0 0 0 0 0.0
2006-Nov-13 Mon 4.4 4.41 ### 4.4 ### ### 0.3
2006-Nov-10 Fri 4.45 4.45 ### ### 1,678,972 ### 18.3 18.3 0.0
2006-Nov-09 Thu ### ### ### ### 95.0 95.0 0.0
2006-Nov-08 Wed 4.4 4.4 ### ### ### ### 0.0
2006-Nov-07 Tue 4.4 4.4 ### 4.4 50,385 110,847 68.1 68.1 0.3
2006-Nov-06 Mon 4.4 4.41 ### 4.41 6,233,622 ### ### ### ###
2006-Nov-03 Fri ### 4.4 ### 4.4 65.7 65.7 0.3
2006-Nov-02 Thu ### 4.4 ### ### ### ### 0.0
2006-Nov-01 Wed ### 4.4 ### ### 3,856,858 8,485,087 73.0 73.0 0.0
2006-Oct-31 Tue ### ### ### ### ### ### 0.0
2006-Oct-30 Mon ### ### ### ### 921,482 0 ### ### 0.0
2006-Oct-27 Fri ### ### ### ### ### ### 0.0
2006-Oct-26 Thu ### ### ### ### ### ### 0.0
2006-Oct-25 Wed ### ### ### ### 159,253 0 65.6 65.6 0.0
2006-Oct-24 Tue ### ### ### ### 73.7 73.7 0.0
2006-Oct-23 Mon ### ### ### ### 67.5 67.5 0.0
2006-Oct-20 Fri ### ### ### ### 52,284 0 72.1 72.1 0.0
2006-Oct-19 Thu ### ### ### ### ### ### 0.0
2006-Oct-18 Wed ### ### ### ### 36,427 0 ### ### 0.0
2006-Oct-17 Tue ### ### ### ### 39.3 39.3 0.0
2006-Oct-16 Mon ### ### ### ### 68.0 68.0 0.0
2006-Oct-13 Fri ### ### ### ### 154,682 0 ### ### 0.0
2006-Oct-12 Thu ### ### ### ### 169,352 0 ### ### 0.0
2006-Oct-11 Wed ### ### ### ### 99,047 0 61.7 61.7 0.0
2006-Oct-10 Tue ### ### ### ### 133,457 0 61.6 61.6 0.0
2006-Oct-09 Mon ### ### ### ### ### ### 0.0
2006-Oct-06 Fri ### ### ### ### 110,252 0 29.0 29.0 0.0
2006-Oct-05 Thu 4.47 4.49 4.46 4.49 330,271 ### ### ### ###
2006-Oct-04 Wed 4.46 4.47 4.45 4.46 68.8 68.8 0.3
2006-Oct-03 Tue 4.46 4.48 4.46 4.46 140,150 626,470 69.7 69.7 0.3
2006-Oct-02 Mon 4.47 4.48 4.46 4.48 64.5 64.5 ###
2006-Sep-29 Fri 4.48 4.5 4.47 4.5 489,589 ### 61.1 61.1 ###
2006-Sep-28 Thu 4.48 4.49 4.47 4.49 64.6 64.6 ###
2006-Sep-27 Wed 4.49 4.5 4.48 4.5 500,144 2,245,646 58.0 58.0 ###
2006-Sep-26 Tue 4.49 4.49 4.48 4.49 71.5 71.5 ###
2006-Sep-25 Mon 4.49 4.49 4.48 4.49 ### ### ###
2006-Sep-22 Fri 4.5 4.5 4.49 4.5 ### ### ###
2006-Sep-21 Thu 4.49 4.5 4.48 4.5 74.7 74.7 ###
2006-Sep-20 Wed 4.49 4.5 4.48 4.49 ### ### ###
2006-Sep-19 Tue 4.5 4.5 4.49 4.5 72.4 72.4 ###
2006-Sep-18 Mon 4.49 4.51 4.48 4.5 432,526 ### 68.0 68.0 ###
2006-Sep-15 Fri 4.5 4.51 4.5 4.51 1,061,974 ### ### ### 0.3
2006-Sep-14 Thu 4.5 4.51 4.5 4.51 62.1 62.1 0.3
2006-Sep-13 Wed 4.5 4.51 4.5 4.5 ### ### ###
2006-Sep-12 Tue 4.5 4.51 4.5 4.5 ### ### ###
2006-Sep-11 Mon 4.5 4.51 4.5 4.5 ### ### ###
2006-Sep-08 Fri 4.51 4.51 4.5 4.5 1,776,872 ### ### ### ###
2006-Sep-07 Thu 4.52 4.53 4.51 4.51 ### ### 0.3
2006-Sep-06 Wed 4.53 4.54 4.51 4.52 3,257,988 ### 36.0 36.0 0.3
2006-Sep-05 Tue 4.26 ### 4.26 4.53 ### ### ###
2006-Sep-04 Mon 3.84 ### 3.83 3.86 71.4 71.4 0.3
2006-Sep-01 Fri 3.75 3.82 3.7 3.8 78.4 78.4 ###
2006-Aug-31 Thu ### 3.7 ### ### ### ### 0.0
2006-Aug-30 Wed ### ### 3.59 ### ### ### 0.0
2006-Aug-29 Tue 3.75 3.75 3.58 ### ### ### 0.0
2006-Aug-28 Mon ### 3.74 3.55 3.71 90.8 90.8 ###
2006-Aug-25 Fri 3.49 ### 3.49 ### 61,683 ### ### ### 0.0
2006-Aug-24 Thu 3.59 3.59 3.5 3.5 243,024 861,520 15.1 15.1 0.3
2006-Aug-23 Wed ### ### 3.56 ### 115,345 ### 64.3 64.3 0.0
2006-Aug-22 Tue 3.55 ### 3.54 ### 111,345 197,080 ### ### 0.0
2006-Aug-21 Mon ### ### 3.52 3.53 15.6 15.6 0.3
2006-Aug-18 Fri 3.42 3.59 3.42 3.52 265,487 ### 87.6 87.6 ###
2006-Aug-17 Thu 3.43 3.5 3.4 3.4 257,958 889,955 20.2 20.2 0.2
2006-Aug-16 Wed 3.55 3.55 3.4 3.4 ### ### 0.2
2006-Aug-15 Tue 3.45 3.52 3.44 3.52 253,744 883,029 ### ### ###
2006-Aug-14 Mon 3.45 3.5 3.42 3.5 306,776 1,061,444 81.6 81.6 0.3
2006-Aug-11 Fri 3.46 3.51 3.45 3.45 143,387 498,986 32.5 32.5 ###
2006-Aug-10 Thu 3.47 3.48 3.45 3.45 ### ### ###
2006-Aug-09 Wed 3.5 3.52 3.47 3.48 ### ### 0.2
2006-Aug-08 Tue 3.47 ### 3.47 3.5 ### ### 0.3
2006-Aug-07 Mon 3.46 3.51 3.46 3.47 209,245 ### 71.7 71.7 0.2
2006-Aug-04 Fri 3.49 3.53 3.45 3.48 253,872 ### 37.0 37.0 0.2
2006-Aug-03 Thu 3.52 3.55 3.5 3.5 199,651 ### 27.7 27.7 0.3
2006-Aug-02 Wed 3.55 3.57 3.42 3.48 ### ### 0.2
2006-Aug-01 Tue ### ### 3.59 3.59 145,956 ### ### ### ###
2006-Jul-31 Mon ### 3.71 3.57 3.71 255,247 ### ### ### ###
2006-Jul-28 Fri 3.59 ### 3.53 3.56 28.8 28.8 0.3
2006-Jul-27 Thu 3.54 ### 3.51 3.58 ### ### 0.3
2006-Jul-26 Wed 3.59 ### 3.51 3.58 3,189,270 ### ### ### 0.3
2006-Jul-25 Tue ### ### 3.57 3.58 31.3 31.3 0.3
2006-Jul-24 Mon 3.59 ### 3.54 3.58 40.1 40.1 0.3
2006-Jul-21 Fri 3.54 ### 3.53 3.58 ### ### 0.3
2006-Jul-20 Thu 3.51 3.52 3.48 3.52 ### ### ###
2006-Jul-19 Wed 3.41 3.51 3.4 3.49 88.4 88.4 ###
2006-Jul-18 Tue ### 3.45 ### 3.44 ### ### 0.2
2006-Jul-17 Mon ### ### 3.27 ### 114,144 186,625 ### ### 0.0
2006-Jul-14 Fri ### 3.4 ### ### 257,288 437,389 ### ### 0.0
2006-Jul-13 Thu ### 3.4 ### ### 277,448 ### ### ### 0.0
2006-Jul-12 Wed 3.45 3.46 ### 3.43 151,773 ### ### ### 0.2
2006-Jul-11 Tue 3.59 ### 3.46 3.46 377,781 ### 10.2 10.2 0.2
2006-Jul-10 Mon 3.59 ### 3.56 3.59 210,856 375,323 ### ### ###
2006-Jul-07 Fri ### ### 3.56 3.57 572,483 ### 22.2 22.2 0.3
2006-Jul-06 Thu 3.45 ### 3.42 ### 845,870 ### ### ### 0.0
2006-Jul-05 Wed 3.46 3.49 3.46 3.49 73.5 73.5 ###
2006-Jul-04 Tue 3.45 3.5 3.45 3.46 490,587 1,704,789 69.5 69.5 0.2
2006-Jul-03 Mon 3.4 3.48 ### 3.45 323,452 ### 75.4 75.4 ###
2006-Jun-30 Fri 3.42 3.5 ### ### ### ### 0.0
2006-Jun-27 Tue ### ### ### ### 75.4 75.4 0.0
2006-Jun-26 Mon ### 3.4 ### ### ### ### 0.0
2006-Jun-23 Fri 3.41 3.45 ### ### 97,375 167,971 21.2 21.2 0.0
2006-Jun-22 Thu 3.42 3.45 3.41 3.45 112,884 ### 72.2 72.2 ###
2006-Jun-21 Wed 3.45 3.45 3.4 3.42 148,440 ### 27.9 27.9 0.2
2006-Jun-20 Tue 3.4 3.45 ### 3.45 88,428 ### 85.7 85.7 ###
2006-Jun-19 Mon 3.47 3.48 3.4 3.41 ### ### ###
2006-Jun-16 Fri 3.48 3.48 3.44 3.47 80,370 278,080 ### ### 0.2
2006-Jun-15 Thu 3.5 3.5 3.4 3.46 920,680 3,176,346 19.7 19.7 0.2
2006-Jun-14 Wed ### 3.53 ### 3.46 596,674 1,053,129 80.1 80.1 0.2
2006-Jun-13 Tue 3.48 3.56 ### 3.42 41.6 41.6 0.2
2006-Jun-09 Fri ### 3.49 ### 3.49 ### ### ###
2006-Jun-08 Thu ### 3.54 ### ### ### ### 0.0
2006-Jun-07 Wed ### ### ### ### ### ### 0.0
2006-Jun-06 Tue 3.54 3.54 ### ### 213,174 ### ### ### 0.0
2006-Jun-05 Mon 3.47 ### 3.41 3.54 ### ### 0.3
2006-Jun-02 Fri ### 3.52 ### 3.46 239,385 ### ### ### 0.2
2006-Jun-01 Thu ### ### ### ### ### ### 0.0
2006-May-31 Wed ### ### 3.25 ### ### ### 0.0
2006-May-30 Tue ### ### ### ### 133,152 0 73.6 73.6 0.0
2006-May-29 Mon ### ### 3.29 ### 84,447 ### 21.7 21.7 0.0
2006-May-26 Fri 3.29 ### 3.29 ### 84.7 84.7 0.0
2006-May-25 Thu ### ### 3.27 ### 129,925 212,427 75.3 75.3 0.0
2006-May-24 Wed 3.29 ### 3.27 ### ### ### 0.0
2006-May-23 Tue ### ### 3.25 3.27 109,173 ### ### ### ###
2006-May-22 Mon ### ### 3.29 ### 48.7 48.7 0.0
2006-May-19 Fri ### ### ### ### 213,224 0 ### ### 0.0
2006-May-18 Thu ### ### ### ### 251,257 0 ### ### 0.0
2006-May-17 Wed ### ### ### ### 317,643 0 ### ### 0.0
2006-May-16 Tue ### ### ### ### 159,885 0 ### ### 0.0
2006-May-15 Mon ### ### ### ### 164,259 0 ### ### 0.0
2006-May-12 Fri 3.25 ### 3.25 ### 313,720 ### 89.0 89.0 0.0
2006-May-11 Thu 3.23 3.28 3.23 3.28 ### ### 0.2
2006-May-10 Wed 3.23 3.25 3.21 3.23 68.6 68.6 ###
2006-May-09 Tue 3.22 3.24 ### 3.2 523,372 ### ### ### 0.2
2006-May-08 Mon 3.2 3.25 ### 3.25 ### ### 0.2
2006-May-05 Fri ### 3.22 ### ### 183,681 295,726 ### ### 0.0
2006-May-04 Thu ### 3.22 ### ### 43.3 43.3 0.0
2006-May-03 Wed ### 3.23 ### 3.2 97,157 ### 73.6 73.6 0.2
2006-May-02 Tue 3.2 3.24 ### 3.2 297,028 481,185 ### ### 0.2
2006-May-01 Mon 3.24 3.25 3.21 3.22 106,952 345,454 ### ### 0.2
2006-Apr-28 Fri 3.22 3.26 3.2 3.25 162,242 524,041 76.7 76.7 0.2
2006-Apr-27 Thu 3.23 3.25 3.23 3.24 ### ### ###
2006-Apr-26 Wed 3.2 3.23 3.2 3.23 70.5 70.5 ###
2006-Apr-24 Mon 3.21 3.23 ### 3.2 122,570 197,950 ### ### 0.2
2006-Apr-21 Fri 3.2 3.23 3.2 3.2 ### ### 0.2
2006-Apr-20 Thu 3.25 3.25 3.2 3.25 ### ### 0.2
2006-Apr-19 Wed 3.24 3.28 ### 3.28 ### ### 0.2
2006-Apr-18 Tue ### 3.25 ### 3.25 ### ### 0.2
2006-Apr-13 Thu 3.2 3.21 ### ### 380,086 ### ### ### 0.0
2006-Apr-11 Tue 3.2 3.25 3.2 3.24 161,251 ### ### ### ###
2006-Apr-10 Mon 3.21 ### ### ### 34.0 34.0 0.0
2006-Apr-07 Fri 3.27 3.27 3.21 3.26 ### ### 0.2
2006-Apr-06 Thu 3.27 ### 3.26 3.27 141,077 229,955 63.4 63.4 ###
2006-Apr-05 Wed ### ### 3.27 ### 73.1 73.1 0.0
2006-Apr-04 Tue ### ### 3.25 ### ### ### 0.0
2006-Apr-03 Mon ### ### ### ### ### ### 0.0
2006-Mar-31 Fri ### ### ### 3.2 ### ### 0.2
2006-Mar-30 Thu 3.22 ### 3.22 ### 538,543 867,054 85.9 85.9 0.0
2006-Mar-29 Wed 3.2 3.28 3.2 3.28 280,289 ### ### ### 0.2
2006-Mar-28 Tue 3.2 3.23 ### 3.2 ### ### 0.2
2006-Mar-27 Mon 3.2 3.26 ### 3.22 69.3 69.3 0.2
2006-Mar-24 Fri 3.25 3.28 3.22 3.28 125,447 ### ### ### 0.2
2006-Mar-23 Thu 3.25 ### 3.25 3.26 87,149 ### 68.2 68.2 0.2
2006-Mar-22 Wed 3.29 3.29 3.23 3.25 1,152,287 3,756,455 ### ### 0.2
2006-Mar-21 Tue ### ### 3.29 ### ### ### 0.0
2006-Mar-20 Mon ### ### ### ### 28.4 28.4 0.0
2006-Mar-17 Fri ### ### 3.24 ### 152,250 246,645 ### ### 0.0
2006-Mar-16 Thu ### ### ### ### 83.3 83.3 0.0
2006-Mar-15 Wed 3.26 3.29 3.24 3.25 34.6 34.6 0.2
2006-Mar-14 Tue 3.26 ### 3.25 3.25 35.0 35.0 0.2
2006-Mar-13 Mon ### ### 3.24 ### 16.5 16.5 0.0
2006-Mar-10 Fri 3.21 ### 3.21 ### 629,157 ### ### ### 0.0
2006-Mar-09 Thu ### 3.26 ### 3.23 75.4 75.4 ###
2006-Mar-08 Wed 3.23 3.26 ### ### 164,442 268,040 22.0 22.0 0.0
2006-Mar-07 Tue 3.26 3.28 3.22 3.26 68.1 68.1 0.2
2006-Mar-06 Mon 3.28 ### 3.28 3.28 66.9 66.9 0.2
2006-Mar-03 Fri ### ### 3.28 3.29 ### ### ###
2006-Mar-02 Thu ### ### ### ### 464,342 0 ### ### 0.0
2006-Mar-01 Wed 3.55 3.55 ### 3.29 ### ### ###
2006-Feb-28 Tue 3.44 3.55 3.44 3.5 ### ### 0.3
2006-Feb-27 Mon 3.42 3.43 ### 3.43 ### ### 0.2
2006-Feb-24 Fri ### 3.43 ### ### 257,756 442,051 31.6 31.6 0.0
2006-Feb-23 Thu ### 3.4 ### ### 19.2 19.2 0.0
2006-Feb-22 Wed ### 3.41 ### 3.4 96,086 163,826 77.4 77.4 0.2
2006-Feb-21 Tue 3.27 3.43 3.27 3.43 1,181,028 3,956,443 ### ### 0.2
2006-Feb-20 Mon ### ### 3.25 ### 121,952 198,172 ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 34.9 34.9 0.0
2006-Feb-16 Thu ### ### ### ### 39.3 39.3 0.0
2006-Feb-15 Wed 3.4 3.41 ### ### 40,326 68,755 12.0 12.0 0.0
2006-Feb-14 Tue ### 3.42 ### 3.4 282,975 483,887 ### ### 0.2
2006-Feb-13 Mon 3.4 3.4 3.26 ### 75,428 251,175 15.0 15.0 0.0
2006-Feb-10 Fri 3.41 3.41 3.26 ### 139,155 464,081 26.9 26.9 0.0
2006-Feb-09 Thu ### 3.42 ### 3.42 62,588 107,025 ### ### 0.2
2006-Feb-08 Wed ### ### ### ### 95,942 0 ### ### 0.0
2006-Feb-07 Tue ### ### ### ### 173,882 0 ### ### 0.0
2006-Feb-06 Mon ### 3.44 ### ### ### ### 0.0
2006-Feb-03 Fri ### 3.43 3.25 ### 173,724 ### ### ### 0.0
2006-Feb-02 Thu 3.49 3.49 ### ### 4.3 4.3 0.0
2006-Feb-01 Wed ### 3.48 ### 3.48 91.7 91.7 0.2
2006-Jan-31 Tue ### ### ### ### 32.6 32.6 0.0
2006-Jan-30 Mon 3.4 3.4 ### ### 60,385 102,654 29.7 29.7 0.0
2006-Jan-27 Fri ### 3.44 ### 3.4 119,484 ### 67.2 67.2 0.2
2006-Jan-25 Wed ### ### ### ### 91,176 0 ### ### 0.0
2006-Jan-24 Tue ### ### 3.28 ### 70.2 70.2 0.0
2006-Jan-23 Mon ### ### 3.26 ### 29.5 29.5 0.0
2006-Jan-20 Fri ### ### ### ### ### ### 0.0
2006-Jan-19 Thu ### ### ### ### 132,949 0 ### ### 0.0
2006-Jan-18 Wed 3.29 ### 3.29 ### ### ### 0.0
2006-Jan-17 Tue 3.24 3.41 3.22 ### 87.2 87.2 0.0
2006-Jan-16 Mon ### 3.4 3.25 3.26 461,779 ### ### ### 0.2
2006-Jan-13 Fri ### 3.43 ### ### 156,277 ### ### ### 0.0
2006-Jan-12 Thu 3.5 3.51 3.4 3.4 122,174 ### ### ### 0.2
2006-Jan-11 Wed 3.5 3.53 3.48 3.5 205,471 720,175 ### ### 0.3
2006-Jan-10 Tue 3.51 3.54 3.48 3.5 38.2 38.2 0.3
2006-Jan-09 Mon 3.45 3.55 3.43 3.5 ### ### 0.3
2006-Jan-06 Fri 3.51 3.51 3.43 3.45 ### ### ###
2006-Jan-05 Thu 3.48 ### 3.48 3.52 81.5 81.5 ###
2006-Jan-04 Wed 3.49 3.53 3.47 3.5 ### ### 0.3
2006-Jan-03 Tue 3.42 3.5 3.42 3.48 223,220 772,341 80.9 80.9 0.2
2005-Dec-30 Fri ### 3.41 ### ### 63,056 ### ### ### 0.0
2005-Dec-29 Thu 3.4 3.42 ### ### 225,656 385,871 ### ### 0.0
2005-Dec-28 Wed 3.29 ### 3.25 ### ### ### 0.0
2005-Dec-27 Tue 3.27 ### 3.26 ### 32,972 53,744 77.5 77.5 0.0
2005-Dec-23 Fri 3.27 ### 3.26 ### 32,972 53,744 77.5 77.5 0.0
2005-Dec-22 Thu 3.26 3.27 3.23 3.25 28.3 28.3 0.2
2005-Dec-21 Wed 3.25 3.27 3.24 3.27 365,120 ### 72.9 72.9 ###
2005-Dec-20 Tue 3.2 3.25 3.2 3.24 78,648 ### 82.3 82.3 ###
2005-Dec-19 Mon 3.2 3.25 3.2 3.2 ### ### 0.2
2005-Dec-16 Fri 3.2 3.23 3.2 3.2 176,171 566,389 67.8 67.8 0.2
2005-Dec-15 Thu 3.23 3.23 ### 3.2 372,174 ### 28.1 28.1 0.2
2005-Dec-14 Wed 3.2 3.21 ### ### ### ### 0.0
2005-Dec-13 Tue 3.2 3.21 ### 3.21 111,025 ### ### ### ###
2005-Dec-12 Mon ### 3.22 ### ### 75.8 75.8 0.0
2005-Dec-09 Fri ### ### ### ### 344,186 0 78.1 78.1 0.0
2005-Dec-08 Thu 3.2 3.22 ### ### 452,670 ### ### ### 0.0
2005-Dec-07 Wed 3.22 3.23 3.21 3.22 380,570 ### 68.0 68.0 0.2
2005-Dec-06 Tue 3.21 3.22 ### 3.2 34.4 34.4 0.2
2005-Dec-05 Mon 3.2 3.21 ### 3.21 73.2 73.2 ###
2005-Dec-02 Fri ### 3.22 ### 3.2 166,658 ### ### ### 0.2
2005-Dec-01 Thu ### 3.22 ### ### 385,078 619,975 18.1 18.1 0.0
2005-Nov-30 Wed 3.2 3.25 3.2 3.23 266,787 860,388 77.1 77.1 ###
2005-Nov-29 Tue 3.24 3.25 3.2 3.2 ### ### 0.2
2005-Nov-28 Mon 3.24 3.24 3.2 3.24 140,989 453,984 ### ### ###
2005-Nov-25 Fri 3.24 3.26 3.21 3.21 24.6 24.6 ###
2005-Nov-24 Thu 3.2 3.25 3.2 3.25 498,340 1,607,146 ### ### 0.2
2005-Nov-23 Wed 3.21 3.21 ### ### 235,720 ### 28.3 28.3 0.0
2005-Nov-22 Tue 3.21 3.23 3.2 3.21 74.6 74.6 ###
2005-Nov-21 Mon 3.21 3.23 3.21 3.21 163,284 525,774 ### ### ###
2005-Nov-18 Fri 3.2 3.21 3.2 3.21 ### ### ###
2005-Nov-17 Thu ### 3.21 ### 3.2 242,887 ### ### ### 0.2
2005-Nov-16 Wed ### ### ### ### 32.0 32.0 0.0
2005-Nov-15 Tue 3.2 3.2 ### 3.2 73,440 ### ### ### 0.2
2005-Nov-14 Mon ### ### ### ### ### ### 0.0
2005-Nov-11 Fri ### ### ### ### 96,981 0 ### ### 0.0
2005-Nov-10 Thu ### ### ### ### 74.5 74.5 0.0
2005-Nov-09 Wed ### ### ### ### 84,250 0 22.4 22.4 0.0
2005-Nov-08 Tue ### ### ### ### 72,826 0 68.7 68.7 0.0
2005-Nov-07 Mon ### ### ### ### 239,181 0 75.3 75.3 0.0
2005-Nov-04 Fri ### ### ### ### 80,421 0 ### ### 0.0
2005-Nov-03 Thu ### ### ### ### 173,789 0 ### ### 0.0
2005-Nov-02 Wed ### ### ### ### 180,881 0 82.6 82.6 0.0
2005-Nov-01 Tue ### ### ### ### ### ### 0.0
2005-Oct-31 Mon ### ### ### ### 78.9 78.9 0.0
2005-Oct-28 Fri ### ### ### ### 139,120 0 79.9 79.9 0.0
2005-Oct-27 Thu ### ### ### ### ### ### 0.0
2005-Oct-26 Wed 3.22 3.22 ### ### 788,580 ### 22.4 22.4 0.0
2005-Oct-25 Tue ### 3.23 ### 3.21 445,189 718,980 ### ### ###
2005-Oct-24 Mon ### ### ### ### 256,154 0 ### ### 0.0
2005-Oct-21 Fri ### ### ### ### 197,182 0 90.3 90.3 0.0
2005-Oct-20 Thu ### 3 ### ### 84.3 84.3 0.0
2005-Oct-19 Wed ### ### ### ### 204,058 0 ### ### 0.0
2005-Oct-18 Tue ### ### ### ### ### ### 0.0
2005-Oct-17 Mon ### ### ### ### 312,922 0 ### ### 0.0
2005-Oct-14 Fri ### ### 2.89 ### 144,022 ### 35.8 35.8 0.0
2005-Oct-13 Thu 2.89 ### 2.89 ### 158,075 ### ### ### 0.0
2005-Oct-12 Wed 2.84 ### 2.84 ### ### ### 0.0
2005-Oct-11 Tue 2.84 2.85 2.81 2.81 26.2 26.2 ###
2005-Oct-10 Mon 2.83 2.86 2.81 2.83 ### ### 0.2
2005-Oct-07 Fri 2.84 2.84 2.79 2.81 17.5 17.5 ###
2005-Oct-06 Thu 2.81 2.88 2.8 2.83 492,051 1,397,424 ### ### 0.2
2005-Oct-05 Wed ### ### 2.89 ### 34.7 34.7 0.0
2005-Oct-04 Tue ### ### ### ### 71.7 71.7 0.0
2005-Oct-03 Mon ### ### ### ### 223,846 0 84.6 84.6 0.0
2005-Sep-30 Fri ### ### 2.82 ### 566,049 798,129 22.1 22.1 0.0
2005-Sep-29 Thu ### 3.2 ### ### ### ### 0.0
2005-Sep-28 Wed ### 3.21 ### ### ### ### 0.0
2005-Sep-27 Tue 3.2 3.21 ### 3.2 203,589 ### 70.7 70.7 0.2
2005-Sep-26 Mon 3.24 3.25 3.22 3.24 133,023 430,329 65.4 65.4 ###
2005-Sep-23 Fri 3.25 3.27 3.21 3.24 661,548 ### ### ### ###
2005-Sep-22 Thu 3.25 3.28 3.25 3.27 ### ### ###
2005-Sep-21 Wed 3.23 3.29 3.22 3.28 81.0 81.0 0.2
2005-Sep-20 Tue 3.25 3.25 3.22 3.22 225,755 ### ### ### 0.2
2005-Sep-19 Mon 3.25 3.27 ### 3.24 161,420 263,921 ### ### ###
2005-Sep-16 Fri 3.2 3.25 ### 3.25 945,489 ### 79.1 79.1 0.2
2005-Sep-15 Thu ### 3.22 ### 3.21 533,723 ### ### ### ###
2005-Sep-14 Wed 3.2 3.22 ### 3.21 ### ### ###
2005-Sep-13 Tue ### 3.22 ### 3.2 69.0 69.0 0.2
2005-Sep-12 Mon 3.21 3.22 ### 3.2 ### ### 0.2
2005-Sep-09 Fri 3.22 3.22 ### 3.22 330,425 531,984 ### ### 0.2
2005-Sep-08 Thu 3.2 3.25 3.2 3.23 79.0 79.0 ###
2005-Sep-07 Wed ### 3.2 ### ### 1,323,482 2,117,571 74.7 74.7 0.0
2005-Sep-06 Tue ### ### ### ### 85.3 85.3 0.0
2005-Sep-05 Mon ### ### ### ### ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 292,770 0 ### ### 0.0
2005-Sep-01 Thu ### 3.24 ### ### 396,971 ### ### ### 0.0
2005-Aug-31 Wed ### ### 3 ### 576,842 ### ### ### 0.0
2005-Aug-30 Tue 3 ### ### 3 67.5 67.5 0.2
2005-Aug-29 Mon ### ### ### 3 ### ### 0.2
2005-Aug-26 Fri ### ### ### ### 424,179 0 ### ### 0.0
2005-Aug-25 Thu 2.85 ### 2.82 2.88 ### ### 0.2
2005-Aug-24 Wed 2.89 ### 2.82 2.85 ### ### ###
2005-Aug-23 Tue ### ### 2.85 2.89 699,759 997,156 ### ### ###
2005-Aug-22 Mon 2.82 ### 2.82 ### 111,583 ### 88.7 88.7 0.0
2005-Aug-19 Fri 2.81 2.82 2.8 2.8 113,289 318,342 ### ### 0.2
2005-Aug-18 Thu 2.81 2.83 2.76 2.81 297,671 ### 76.2 76.2 ###
2005-Aug-17 Wed 2.88 2.89 2.8 2.83 458,871 1,305,487 ### ### 0.2
2005-Aug-16 Tue 2.88 ### 2.87 ### 76.7 76.7 0.0
2005-Aug-15 Mon 2.84 2.89 2.84 2.87 369,752 ### ### ### ###
2005-Aug-12 Fri 2.79 2.85 2.79 2.85 ### ### ###
2005-Aug-11 Thu 2.78 2.8 2.77 2.8 ### ### 0.2
2005-Aug-10 Wed 2.74 2.82 2.74 2.8 ### ### 0.2
2005-Aug-09 Tue 2.77 2.78 2.74 2.74 ### ### 0.2
2005-Aug-08 Mon 2.76 2.8 2.76 2.76 115,578 ### 68.2 68.2 0.2
2005-Aug-05 Fri 2.8 2.8 2.72 2.73 10.1 10.1 ###
2005-Aug-04 Thu 2.75 2.81 2.75 2.77 ### ### 0.2
2005-Aug-03 Wed 2.84 2.84 2.75 2.75 10.1 10.1 ###
2005-Aug-02 Tue 2.78 2.89 2.77 2.81 234,855 ### ### ### ###
2005-Aug-01 Mon ### ### 2.78 2.78 200,984 ### 7.5 7.5 0.2
2005-Jul-29 Fri 2.87 ### 2.87 2.89 71.7 71.7 ###
2005-Jul-28 Thu 2.83 2.88 2.82 2.85 ### ### ###
2005-Jul-27 Wed 2.75 2.81 2.75 2.8 ### ### 0.2
2005-Jul-26 Tue 2.75 2.76 2.74 2.75 68.1 68.1 ###
2005-Jul-25 Mon ### 2.74 ### 2.74 613,281 ### ### ### 0.2
2005-Jul-22 Fri ### ### ### ### 708,046 0 62.9 62.9 0.0
2005-Jul-21 Thu ### ### 2.59 ### ### ### 0.0
2005-Jul-20 Wed 2.55 ### 2.55 2.57 ### ### ###
2005-Jul-19 Tue 2.54 2.58 2.53 2.54 ### ### ###
2005-Jul-18 Mon 2.55 2.58 2.52 2.52 81,050 206,677 21.1 21.1 ###
2005-Jul-15 Fri 2.56 2.58 2.54 2.55 71,978 ### ### ### 0.2
2005-Jul-14 Thu 2.52 2.56 2.52 2.56 115,147 292,473 ### ### 0.2
2005-Jul-13 Wed 2.5 2.53 2.49 2.52 ### ### ###
2005-Jul-12 Tue 2.53 2.54 2.5 2.52 31.7 31.7 ###
2005-Jul-11 Mon 2.53 2.55 2.48 2.48 ### ### 0.2
2005-Jul-08 Fri 2.5 2.51 2.48 2.48 103,052 ### 24.2 24.2 0.2
2005-Jul-07 Thu 2.51 2.53 2.48 2.5 219,549 549,970 ### ### 0.2
2005-Jul-06 Wed 2.5 2.58 2.49 2.5 71.5 71.5 0.2
2005-Jul-05 Tue 2.51 2.57 2.49 2.5 173,143 438,051 29.1 29.1 0.2
2005-Jul-04 Mon 2.55 2.57 2.52 2.52 86,977 221,356 ### ### ###
2005-Jul-01 Fri 2.52 ### 2.48 2.57 245,474 304,387 ### ### ###
2005-Jun-30 Thu 2.48 2.56 2.46 2.55 ### ### 0.2
2005-Jun-29 Wed 2.57 2.57 2.46 2.48 918,123 2,309,079 ### ### 0.2
2005-Jun-28 Tue 2.55 2.56 2.5 2.53 907,871 ### 24.5 24.5 ###
2005-Jun-27 Mon 2.5 2.54 2.5 2.54 619,447 ### 82.8 82.8 ###
2005-Jun-24 Fri 2.51 2.53 2.48 2.51 338,856 ### ### ### ###
2005-Jun-23 Thu ### ### 2.52 2.53 255,379 321,777 ### ### ###
2005-Jun-22 Wed ### ### 2.59 2.59 109,487 141,785 ### ### 0.2
2005-Jun-21 Tue ### ### ### ### 134,624 0 19.5 19.5 0.0
2005-Jun-20 Mon 2.74 2.75 ### ### 246,945 339,549 ### ### 0.0
2005-Jun-17 Fri ### 2.78 ### 2.7 ### ### 0.2
2005-Jun-16 Thu ### ### ### ### 81.9 81.9 0.0
2005-Jun-15 Wed ### ### 2.57 ### 135,245 173,789 76.8 76.8 0.0
2005-Jun-14 Tue ### ### 2.58 ### 29.4 29.4 0.0
2005-Jun-10 Fri ### ### ### ### 29.7 29.7 0.0
2005-Jun-09 Thu ### ### ### ### 412,289 0 ### ### 0.0
2005-Jun-08 Wed 2.56 ### 2.56 ### 1,407,226 1,801,249 83.0 83.0 0.0
2005-Jun-07 Tue 2.57 2.59 2.55 2.57 71.5 71.5 ###
2005-Jun-06 Mon 2.58 ### 2.55 2.57 ### ### ###
2005-Jun-03 Fri 2.55 2.59 2.55 2.56 ### ### 0.2
2005-Jun-02 Thu 2.51 2.59 2.51 2.55 603,941 1,540,049 81.4 81.4 0.2
2005-Jun-01 Wed 2.47 2.5 2.46 2.49 74.6 74.6 0.2
2005-May-31 Tue 2.45 2.49 2.45 2.46 290,528 ### ### ### 0.2
2005-May-30 Mon 2.46 2.48 2.45 2.45 147,888 364,543 ### ### 0.2
2005-May-27 Fri 2.47 2.47 2.45 2.45 163,929 ### ### ### 0.2
2005-May-26 Thu 2.46 2.47 2.45 2.47 183,888 ### 72.0 72.0 ###
2005-May-25 Wed 2.46 2.47 2.45 2.46 70.5 70.5 0.2
2005-May-24 Tue 2.48 2.48 2.45 2.46 24.4 24.4 0.2
2005-May-23 Mon 2.45 2.48 2.45 2.46 273,284 673,645 70.2 70.2 0.2
2005-May-20 Fri 2.5 2.5 2.46 2.46 18.1 18.1 0.2
2005-May-19 Thu 2.51 2.52 2.47 2.49 201,220 502,043 ### ### 0.2
2005-May-18 Wed 2.45 2.51 2.45 2.51 389,575 966,146 86.2 86.2 ###
2005-May-17 Tue 2.49 2.49 2.44 2.44 297,540 ### ### ### 0.2
2005-May-16 Mon 2.43 2.5 2.42 2.45 592,759 1,458,187 ### ### 0.2
2005-May-13 Fri ### 2.48 ### 2.42 ### ### 0.2
2005-May-12 Thu 2.41 2.42 ### 2.4 ### ### ###
2005-May-11 Wed 2.47 2.47 ### 2.41 216,441 ### ### ### 0.2
2005-May-10 Tue 2.5 2.51 2.46 2.46 23.4 23.4 0.2
2005-May-09 Mon 2.49 2.52 2.48 2.49 ### ### 0.2
2005-May-06 Fri 2.43 2.51 2.4 2.48 122,852 ### ### ### 0.2
2005-May-05 Thu 2.52 2.53 2.45 2.45 415,346 ### ### ### 0.2
2005-May-04 Wed 2.5 2.53 2.5 2.51 82.1 82.1 ###
2005-May-03 Tue 2.55 2.56 2.5 2.5 ### ### 0.2
2005-May-02 Mon ### ### 2.5 2.55 23.1 23.1 0.2
2005-Apr-29 Fri 2.54 2.59 2.52 2.59 ### ### 0.2
2005-Apr-28 Thu 2.56 2.56 2.52 2.55 39.3 39.3 0.2
2005-Apr-27 Wed 2.55 2.58 2.55 2.58 123,486 316,741 ### ### 0.2
2005-Apr-26 Tue 2.59 ### 2.55 2.57 427,449 ### ### ### ###
2005-Apr-22 Fri ### ### 2.56 2.58 ### ### 0.2
2005-Apr-21 Thu 2.54 2.56 2.51 2.55 714,289 1,810,722 ### ### 0.2
2005-Apr-20 Wed 2.59 2.59 2.48 2.54 17.7 17.7 ###
2005-Apr-19 Tue 2.53 ### 2.52 2.59 75.9 75.9 0.2
2005-Apr-18 Mon 2.5 2.54 2.44 2.53 187,675 ### 81.6 81.6 ###
2005-Apr-15 Fri 2.59 2.59 2.52 2.55 ### ### 0.2
2005-Apr-14 Thu ### ### 2.57 ### 80.1 80.1 0.0
2005-Apr-13 Wed 2.72 2.73 2.55 ### 21.7 21.7 0.0
2005-Apr-12 Tue 2.81 2.81 2.71 2.71 190,076 ### ### ### ###
2005-Apr-11 Mon 2.84 2.85 2.75 2.76 ### ### 0.2
2005-Apr-08 Fri 2.84 2.84 2.83 2.84 107,755 305,485 ### ### 0.2
2005-Apr-07 Thu 2.83 2.84 2.82 2.82 40,320 ### 32.7 32.7 ###
2005-Apr-06 Wed 2.8 ### 2.8 2.82 54,676 76,546 79.2 79.2 ###
2005-Apr-05 Tue 2.85 2.86 2.82 2.82 120,222 ### 27.1 27.1 ###
2005-Apr-04 Mon ### ### 2.81 2.81 ### ### ###
2005-Apr-01 Fri ### 3.48 ### 3.45 82.1 82.1 ###
2005-Mar-31 Thu ### 3.45 ### 3.4 125,187 215,947 ### ### 0.2
2005-Mar-30 Wed ### 3.44 ### ### 673,945 1,159,185 ### ### 0.0
2005-Mar-29 Tue 3.48 3.53 ### ### ### ### 0.0
2005-Mar-24 Thu 3.5 3.5 3.48 3.49 38.3 38.3 ###
2005-Mar-23 Wed ### ### 3.27 3.5 16.8 16.8 0.3
2005-Mar-22 Tue ### 3.74 ### ### 66,577 ### 76.4 76.4 0.0
2005-Mar-21 Mon ### ### 3.59 ### 28,326 50,845 ### ### 0.0
2005-Mar-18 Fri 3.54 ### 3.54 3.59 76,341 135,123 ### ### ###
2005-Mar-17 Thu ### ### 3.54 3.54 7.9 7.9 0.3
2005-Mar-16 Wed ### 3.7 ### ### 170,351 315,149 ### ### 0.0
2005-Mar-15 Tue 3.73 3.73 ### ### 59,282 ### ### ### 0.0
2005-Mar-14 Mon 3.72 3.8 3.72 3.73 92,756 ### 71.4 71.4 ###
2005-Mar-11 Fri 3.72 3.8 3.72 3.73 ### ### ###
2005-Mar-10 Thu 3.71 3.71 ### 3.7 ### ### 0.3
2005-Mar-09 Wed 3.72 3.75 ### ### 58,358 109,421 ### ### 0.0
2005-Mar-08 Tue 3.77 3.79 3.71 3.71 51,846 194,422 19.3 19.3 ###
2005-Mar-07 Mon 3.86 3.86 3.8 3.8 53,789 ### ### ### ###
2005-Mar-04 Fri 3.89 3.89 3.81 3.85 53,840 207,284 24.1 24.1 0.3
2005-Mar-03 Thu 3.8 ### 3.77 3.85 78.7 78.7 0.3
2005-Mar-02 Wed ### 3.8 ### 3.8 88,177 ### ### ### ###
2005-Mar-01 Tue ### ### ### ### 78,686 0 73.8 73.8 0.0
2005-Feb-28 Mon 3.78 3.79 ### 3.7 158,972 301,251 ### ### 0.3
2005-Feb-25 Fri 3.7 3.71 3.55 ### 23.3 23.3 0.0
2005-Feb-24 Thu 3.73 3.76 3.7 3.7 103,428 385,786 ### ### 0.3
2005-Feb-23 Wed 3.86 3.86 3.71 3.71 ### ### ###
2005-Feb-22 Tue 3.76 ### 3.75 3.84 198,445 372,084 89.7 89.7 0.3
2005-Feb-21 Mon 3.73 3.75 3.72 3.75 ### ### 0.3
2005-Feb-18 Fri 3.73 3.76 3.7 3.7 83,986 ### ### ### 0.3
2005-Feb-17 Thu 3.72 3.74 3.71 3.73 74,623 277,970 ### ### ###
2005-Feb-16 Wed 3.71 3.73 3.7 3.7 110,547 410,682 35.9 35.9 0.3
2005-Feb-15 Tue 3.72 3.73 3.7 3.7 34.0 34.0 0.3
2005-Feb-14 Mon 3.7 3.75 3.7 3.72 ### ### 0.3
2005-Feb-11 Fri 3.7 3.72 3.7 3.7 185,379 687,756 65.8 65.8 0.3
2005-Feb-10 Thu 3.71 3.72 3.7 3.7 102,147 ### 38.2 38.2 0.3
2005-Feb-09 Wed ### 3.72 ### 3.7 193,555 ### 78.9 78.9 0.3
2005-Feb-08 Tue 3.7 3.72 3.7 3.7 72.2 72.2 0.3
2005-Feb-07 Mon 3.7 3.72 3.7 3.71 73.5 73.5 ###
2005-Feb-04 Fri 3.73 3.73 3.7 3.7 101,928 ### 29.4 29.4 0.3
2005-Feb-03 Thu 3.78 3.79 3.74 3.74 255,883 ### 25.4 25.4 0.3
2005-Feb-02 Wed 3.76 3.82 3.76 3.78 74,949 284,056 74.4 74.4 0.3
2005-Feb-01 Tue 3.77 3.8 3.75 3.79 113,428 ### 72.2 72.2 ###
2005-Jan-31 Mon 3.77 3.77 3.74 3.76 35.8 35.8 0.3
2005-Jan-28 Fri 3.74 3.78 3.74 3.75 ### ### 0.3
2005-Jan-27 Thu ### 3.74 ### 3.74 192,449 359,879 ### ### 0.3
2005-Jan-25 Tue ### ### ### ### 84.8 84.8 0.0
2005-Jan-24 Mon 3.52 ### 3.52 ### 131,580 231,580 ### ### 0.0
2005-Jan-21 Fri 3.52 3.54 3.52 3.52 74,584 263,281 67.7 67.7 ###
2005-Jan-20 Thu 3.51 3.53 3.49 3.52 179,822 631,175 ### ### ###
2005-Jan-19 Wed 3.58 3.58 3.49 3.52 18.5 18.5 ###
2005-Jan-18 Tue ### ### 3.55 3.58 21.9 21.9 0.3
2005-Jan-17 Mon ### ### ### ### ### ### 0.0
2005-Jan-14 Fri ### ### ### ### 120,024 0 ### ### 0.0
2005-Jan-13 Thu ### ### 3.56 ### ### ### 0.0
2005-Jan-12 Wed ### ### 3.59 ### 107,046 192,147 71.8 71.8 0.0
2005-Jan-11 Tue ### ### ### ### 25.1 25.1 0.0
2005-Jan-10 Mon ### 3.7 ### 3.7 72.0 72.0 0.3
2005-Jan-07 Fri ### ### ### ### 42,579 0 ### ### 0.0
2005-Jan-06 Thu ### ### ### ### 24.6 24.6 0.0
2005-Jan-05 Wed ### ### ### ### ### ### 0.0
2005-Jan-04 Tue ### ### ### ### ### ### 0.0
2004-Dec-31 Fri ### ### ### ### ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 69.9 69.9 0.0
2004-Dec-29 Wed ### ### ### ### ### ### 0.0
2004-Dec-24 Fri ### ### ### ### ### ### 0.0
2004-Dec-23 Thu ### ### ### ### 105,547 0 ### ### 0.0
2004-Dec-22 Wed ### ### ### ### 81.1 81.1 0.0
2004-Dec-21 Tue ### ### ### ### ### ### 0.0
2004-Dec-20 Mon ### ### ### ### ### ### 0.0
2004-Dec-17 Fri ### ### ### ### 275,059 0 ### ### 0.0
2004-Dec-16 Thu ### ### ### ### 28.1 28.1 0.0
2004-Dec-15 Wed ### ### 3.59 ### ### ### 0.0
2004-Dec-14 Tue ### ### ### ### 140,983 0 ### ### 0.0
2004-Dec-13 Mon ### 3.71 ### ### 76.7 76.7 0.0
2004-Dec-10 Fri ### ### ### ### 138,177 0 ### ### 0.0
2004-Dec-09 Thu ### 3.7 ### ### 143,282 265,071 91.5 91.5 0.0
2004-Dec-08 Wed 3.7 3.71 3.58 ### ### ### 0.0
2004-Dec-07 Tue ### 3.75 ### 3.72 82.7 82.7 0.3
2004-Dec-06 Mon 3.56 ### 3.56 ### ### ### 0.0
2004-Dec-03 Fri 3.55 3.58 3.55 3.56 393,784 ### ### ### 0.3
2004-Dec-02 Thu 3.48 3.55 3.47 3.53 80.3 80.3 0.3
2004-Dec-01 Wed 3.46 3.48 3.46 3.47 ### ### 0.2
2004-Nov-30 Tue 3.45 3.47 3.45 3.46 88,583 ### ### ### 0.2
2004-Nov-29 Mon 3.46 3.48 3.45 3.46 70.2 70.2 0.2
2004-Nov-26 Fri 3.48 3.48 3.45 3.46 ### ### 0.2
2004-Nov-25 Thu 3.46 3.49 3.45 3.48 131,326 ### ### ### 0.2
2004-Nov-24 Wed 3.45 3.46 3.43 3.46 84,222 290,144 65.4 65.4 0.2
2004-Nov-23 Tue ### 3.46 ### 3.46 ### ### 0.2
2004-Nov-22 Mon 3.42 3.42 ### ### ### ### 0.0
2004-Nov-19 Fri 3.46 3.47 3.45 3.45 ### ### ###
2004-Nov-18 Thu 3.48 3.48 3.46 3.47 ### ### 0.2
2004-Nov-17 Wed 3.5 3.51 3.48 3.49 359,188 ### 31.4 31.4 ###
2004-Nov-16 Tue 3.49 3.51 3.48 3.5 75.7 75.7 0.3
2004-Nov-15 Mon 3.48 3.5 3.48 3.5 ### ### 0.3
2004-Nov-12 Fri 3.46 3.5 3.46 3.5 ### ### 0.3
2004-Nov-11 Thu 3.47 3.5 3.46 3.5 ### ### 0.3
2004-Nov-10 Wed 3.46 3.49 3.45 3.47 507,372 1,760,580 69.3 69.3 0.2
2004-Nov-09 Tue 3.43 3.46 3.43 3.46 339,282 1,168,826 ### ### 0.2
2004-Nov-08 Mon 3.44 3.45 3.41 3.43 31.0 31.0 0.2
2004-Nov-05 Fri 3.43 3.46 3.42 3.43 ### ### 0.2
2004-Nov-04 Thu 3.43 3.46 3.43 3.45 181,020 ### 70.0 70.0 ###
2004-Nov-03 Wed 3.41 3.45 3.4 3.42 ### ### 0.2
2004-Nov-02 Tue 3.41 3.43 3.4 3.41 42,129 143,870 ### ### ###
2004-Nov-01 Mon 3.41 3.44 ### 3.4 ### ### 0.2
2004-Oct-29 Fri ### 3.48 ### 3.41 220,344 ### 70.6 70.6 ###
2004-Oct-28 Thu ### ### ### ### 474,627 0 77.3 77.3 0.0
2004-Oct-27 Wed ### ### ### ### 131,980 0 ### ### 0.0
2004-Oct-26 Tue ### ### ### ### 117,073 0 ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 253,189 0 78.9 78.9 0.0
2004-Oct-22 Fri 3.28 ### 3.27 3.29 ### ### ###
2004-Oct-21 Thu ### ### 3.27 3.28 90,179 147,442 ### ### 0.2
2004-Oct-20 Wed ### ### 3.28 3.29 84,272 ### 28.4 28.4 ###
2004-Oct-19 Tue ### ### ### ### 175,128 0 25.0 25.0 0.0
2004-Oct-18 Mon 3.22 ### 3.22 ### 170,357 274,274 ### ### 0.0
2004-Oct-15 Fri 3.2 3.24 3.2 3.22 ### ### 0.2
2004-Oct-14 Thu ### 3.22 ### 3.2 263,541 ### ### ### 0.2
2004-Oct-13 Wed ### 3.2 ### ### ### ### 0.0
2004-Oct-12 Tue ### 3.22 ### ### 65.1 65.1 0.0
2004-Oct-11 Mon ### ### ### ### 105,771 0 ### ### 0.0
2004-Oct-08 Fri 3.25 3.25 ### ### 111,746 181,587 ### ### 0.0
2004-Oct-07 Thu 3.25 3.25 3.23 3.25 184,287 597,089 ### ### 0.2
2004-Oct-06 Wed ### 3.25 ### 3.23 ### ### ###
2004-Oct-05 Tue 3.25 3.26 ### ### 501,651 ### 13.2 13.2 0.0
2004-Oct-04 Mon 3.21 3.24 3.2 3.24 86,025 ### 78.5 78.5 ###
2004-Oct-01 Fri 3.27 3.27 ### 3.24 156,653 256,127 ### ### ###
2004-Sep-30 Thu ### ### ### ### 435,383 0 ### ### 0.0
2004-Sep-29 Wed 3.45 3.45 ### ### ### ### 0.0
2004-Sep-28 Tue 3.47 3.47 3.43 3.44 271,643 ### 22.6 22.6 0.2
2004-Sep-27 Mon 3.5 3.5 3.47 3.5 107,650 ### ### ### 0.3
2004-Sep-24 Fri 3.47 3.5 3.44 3.5 126,882 440,280 ### ### 0.3
2004-Sep-23 Thu 3.47 3.5 3.47 3.5 160,973 ### 76.7 76.7 0.3
2004-Sep-22 Wed 3.44 3.48 3.44 3.47 179,649 621,585 73.0 73.0 0.2
2004-Sep-21 Tue 3.44 3.44 3.4 3.44 26,340 90,082 66.5 66.5 0.2
2004-Sep-20 Mon 3.42 3.49 3.4 3.44 76.4 76.4 0.2
2004-Sep-17 Fri 3.49 3.5 3.43 3.43 13.7 13.7 0.2
2004-Sep-16 Thu 3.48 3.52 3.48 3.49 64.9 64.9 ###
2004-Sep-15 Wed 3.51 3.55 3.5 3.52 259,725 ### 75.2 75.2 ###
2004-Sep-14 Tue 3.5 3.51 3.49 3.5 ### ### 0.3
2004-Sep-13 Mon 3.49 3.5 3.48 3.5 70.6 70.6 0.3
2004-Sep-10 Fri 3.49 3.5 3.48 3.48 71,881 ### 28.5 28.5 0.2
2004-Sep-09 Thu 3.47 3.51 3.47 3.5 77.7 77.7 0.3
2004-Sep-08 Wed 3.44 3.47 3.42 3.47 34,421 118,580 80.9 80.9 0.2
2004-Sep-07 Tue 3.48 3.48 3.4 3.4 62,486 214,951 15.4 15.4 0.2
2004-Sep-06 Mon 3.5 3.51 3.47 3.47 79,276 276,673 28.0 28.0 0.2
2004-Sep-03 Fri 3.5 3.5 3.46 3.47 24.4 24.4 0.2
2004-Sep-02 Thu 3.56 3.56 3.43 3.5 19.5 19.5 0.3
2004-Sep-01 Wed 3.58 3.58 3.53 3.56 224,089 ### ### ### 0.3
2004-Aug-31 Tue 3.52 3.58 3.49 3.58 84.4 84.4 0.3
2004-Aug-30 Mon ### 3.52 ### 3.52 ### ### ###
2004-Aug-27 Fri ### ### ### ### 320,045 0 ### ### 0.0
2004-Aug-26 Thu ### ### ### ### 120,945 0 ### ### 0.0
2004-Aug-25 Wed ### ### 3.29 ### 68.2 68.2 0.0
2004-Aug-24 Tue ### ### 3.26 3.26 129,573 ### ### ### 0.2
2004-Aug-23 Mon ### ### 3.25 ### 61,344 99,684 66.1 66.1 0.0
2004-Aug-20 Fri ### ### 3.25 3.25 708,021 ### ### ### 0.2
2004-Aug-19 Thu 3.28 ### 3.28 ### ### ### 0.0
2004-Aug-18 Wed ### ### 3.27 3.28 ### ### 0.2
2004-Aug-17 Tue ### ### ### ### 23.8 23.8 0.0
2004-Aug-16 Mon ### ### ### ### 1,181,955 0 ### ### 0.0
2004-Aug-13 Fri ### ### ### ### ### ### 0.0
2004-Aug-12 Thu ### ### ### ### 141,953 0 81.4 81.4 0.0
2004-Aug-11 Wed ### ### ### ### 73.6 73.6 0.0
2004-Aug-10 Tue 3.29 ### 3.29 ### ### ### 0.0
2004-Aug-09 Mon 3.23 3.28 ### 3.25 605,472 992,974 ### ### 0.2
2004-Aug-06 Fri 3.24 3.25 3.22 3.23 ### ### ###
2004-Aug-05 Thu 3.25 3.25 3.24 3.24 204,458 ### ### ### ###
2004-Aug-04 Wed 3.29 ### 3.25 3.25 ### ### 0.2
2004-Aug-03 Tue ### ### ### ### ### ### 0.0
2004-Aug-02 Mon 3.25 ### 3.25 ### ### ### 0.0
2004-Jul-30 Fri 3.25 ### 3.22 ### 82.2 82.2 0.0
2004-Jul-29 Thu ### ### 3.23 3.25 ### ### 0.2
2004-Jul-28 Wed ### ### ### ### 452,729 0 ### ### 0.0
2004-Jul-27 Tue 3.4 3.4 ### ### 124,253 ### 26.9 26.9 0.0
2004-Jul-26 Mon 3.25 3.4 3.25 3.4 160,659 ### ### ### 0.2
2004-Jul-23 Fri 3.26 3.26 3.22 3.25 ### ### 0.2
2004-Jul-22 Thu 3.27 ### 3.26 3.26 29.5 29.5 0.2
2004-Jul-21 Wed 3.26 ### 3.26 ### 148,283 ### 81.2 81.2 0.0
2004-Jul-20 Tue 3.25 3.25 ### 3.2 136,888 222,443 ### ### 0.2
2004-Jul-19 Mon ### 3.28 ### 3.28 153,155 251,174 ### ### 0.2
2004-Jul-16 Fri ### ### ### ### ### ### 0.0
2004-Jul-15 Thu ### 3.2 ### ### 73.4 73.4 0.0
2004-Jul-14 Wed ### ### ### ### ### ### 0.0
2004-Jul-13 Tue ### ### ### ### 50,870 0 23.6 23.6 0.0
2004-Jul-12 Mon ### ### ### ### 32.9 32.9 0.0
2004-Jul-09 Fri ### ### ### ### 198,028 0 ### ### 0.0
2004-Jul-08 Thu 3 ### 3 ### 911,858 1,367,787 82.7 82.7 0.0
2004-Jul-07 Wed ### ### 3 3 117,748 176,622 ### ### 0.2


1 2 3 4 Next >>

Server processing from 2024-03-28 23:46:03 thru 2024-03-28 23:46:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000