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

Currently Wed 25-Jun-18 06:19:02 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(OST) ONESTEEL LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for OST    Limits Next Section


Company Details for (OST) ONESTEEL LIMITED

Listing Code OST
Listing Name ONESTEEL LIMITED
GICS Sector Materials
ISIN Name ONESTEEL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000OST6


Maximum Price date available .. Tuesday 17th June 2025
Latest price with VOLUME for OST .. Friday 29th June 2012

OST 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 ### ### 0.8
MAX 7.88 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (OST) ONESTEEL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.17
2005-May-16 Mon ### ### ### ### 1,579,488 0 80.2 80.2 0.0
2005-May-13 Fri ### ### ### ### 68.6 68.6 0.0
2005-May-12 Thu ### ### ### ### ### ### 0.0
2005-May-11 Wed 2.42 2.42 ### ### 1,955,980 ### ### ### 0.0
2005-May-10 Tue 2.42 2.48 ### 2.44 7,100,353 ### 80.1 80.1 0.2
2005-May-09 Mon ### ### 2.29 ### ### ### 0.0
2005-May-06 Fri ### ### 2.26 2.27 18.7 18.7 0.2
2005-May-05 Thu 2.26 ### 2.23 ### ### ### 0.0
2005-May-04 Wed 2.28 ### 2.21 2.21 5,996,484 ### 20.2 20.2 0.2
2005-May-03 Tue ### ### 2.23 2.25 4,047,050 ### ### ### ###
2005-May-02 Mon 2.23 ### 2.21 2.28 2,308,241 ### 89.3 89.3 0.2
2005-Apr-29 Fri 2.2 2.21 ### ### ### ### 0.0
2005-Apr-28 Thu 2.24 2.24 2.2 2.23 ### ### ###
2005-Apr-27 Wed 2.29 2.29 2.22 2.25 22.2 22.2 ###
2005-Apr-26 Tue ### ### ### ### 41.8 41.8 0.0
2005-Apr-22 Fri 2.4 2.4 ### ### ### ### 0.0
2005-Apr-21 Thu ### ### ### ### 1,528,358 0 ### ### 0.0
2005-Apr-20 Wed 2.4 2.42 ### ### 3,518,446 ### ### ### 0.0
2005-Apr-19 Tue ### ### ### ### ### ### 0.0
2005-Apr-18 Mon ### ### ### ### 3,224,423 0 ### ### 0.0
2005-Apr-15 Fri 2.41 2.45 2.41 2.42 83.9 83.9 0.2
2005-Apr-14 Thu 2.47 2.47 2.43 2.47 80.1 80.1 ###
2005-Apr-13 Wed 2.51 2.53 2.49 2.5 3,364,324 8,444,453 ### ### 0.2
2005-Apr-12 Tue 2.4 2.47 2.4 2.45 88.6 88.6 0.2
2005-Apr-11 Mon 2.46 2.46 2.4 2.4 2,046,354 4,972,640 17.9 17.9 ###
2005-Apr-08 Fri 2.47 2.48 2.4 2.47 ### ### ###
2005-Apr-07 Thu 2.47 2.49 2.44 2.45 26.4 26.4 0.2
2005-Apr-06 Wed 2.53 2.54 2.42 2.47 4,209,357 ### 17.5 17.5 ###
2005-Apr-05 Tue 2.59 ### 2.52 2.53 3,094,244 3,898,747 ### ### ###
2005-Apr-04 Mon ### ### 2.56 ### 3,499,247 ### ### ### 0.0
2005-Apr-01 Fri 2.59 ### 2.58 ### ### ### 0.0
2005-Mar-31 Thu 2.54 2.59 2.54 2.59 3,155,077 8,092,772 ### ### 0.2
2005-Mar-30 Wed 2.59 2.59 2.48 2.54 6,203,682 ### 34.8 34.8 ###
2005-Mar-29 Tue 2.59 ### 2.55 2.59 2,599,551 3,314,427 ### ### 0.2
2005-Mar-24 Thu ### ### 2.58 ### ### ### 0.0
2005-Mar-23 Wed 2.59 ### 2.58 ### 3,522,641 ### ### ### 0.0
2005-Mar-22 Tue ### ### 2.59 ### 3,443,871 ### 33.6 33.6 0.0
2005-Mar-21 Mon ### ### ### ### 1,648,328 0 ### ### 0.0
2005-Mar-18 Fri ### ### ### ### 1,321,482 0 23.6 23.6 0.0
2005-Mar-17 Thu ### ### ### ### ### ### 0.0
2005-Mar-16 Wed ### 2.71 ### 2.71 4,862,541 6,588,743 ### ### ###
2005-Mar-15 Tue ### ### ### ### 1,201,759 0 ### ### 0.0
2005-Mar-14 Mon ### 2.7 ### ### 72.0 72.0 0.0
2005-Mar-11 Fri 2.72 2.72 ### ### ### ### 0.0
2005-Mar-10 Thu 2.82 2.82 2.76 2.77 18.0 18.0 0.2
2005-Mar-09 Wed 2.76 2.83 2.73 2.82 5,299,975 ### 85.5 85.5 ###
2005-Mar-08 Tue 2.76 2.79 2.75 2.78 74.1 74.1 0.2
2005-Mar-07 Mon 2.77 2.8 2.75 2.75 ### ### ###
2005-Mar-04 Fri 2.79 2.79 2.73 2.74 16.9 16.9 0.2
2005-Mar-03 Thu 2.8 2.81 2.77 2.79 ### ### ###
2005-Mar-02 Wed 2.8 2.81 2.77 2.79 1,720,728 ### 31.8 31.8 ###
2005-Mar-01 Tue 2.77 2.82 2.76 2.79 ### ### ###
2005-Feb-28 Mon 2.76 2.78 2.74 2.76 2,515,984 ### 68.4 68.4 0.2
2005-Feb-25 Fri 2.76 2.76 2.71 2.74 3,089,489 8,449,752 ### ### 0.2
2005-Feb-24 Thu 2.76 2.76 2.73 2.75 40.6 40.6 ###
2005-Feb-23 Wed 2.77 2.8 2.7 2.72 3,711,848 10,207,582 ### ### 0.2
2005-Feb-22 Tue 2.87 2.89 2.82 2.82 23.6 23.6 ###
2005-Feb-21 Mon 2.79 2.79 2.75 2.77 ### ### 0.2
2005-Feb-18 Fri 2.77 2.79 2.75 2.77 ### ### 0.2
2005-Feb-17 Thu 2.74 2.79 2.72 2.77 78.8 78.8 0.2
2005-Feb-16 Wed 2.7 2.75 2.7 2.7 73.6 73.6 0.2
2005-Feb-15 Tue 2.7 2.74 2.7 2.7 73.7 73.7 0.2
2005-Feb-14 Mon ### 2.72 ### 2.71 1,835,173 ### ### ### ###
2005-Feb-11 Fri ### 2.7 ### ### 27.5 27.5 0.0
2005-Feb-10 Thu 2.74 2.74 ### ### 14.9 14.9 0.0
2005-Feb-09 Wed 2.79 2.79 2.73 2.74 2,535,750 ### 20.8 20.8 0.2
2005-Feb-08 Tue 2.82 2.82 2.78 2.8 4,048,149 ### 33.1 33.1 0.2
2005-Feb-07 Mon 2.85 2.86 2.79 2.81 23.9 23.9 ###
2005-Feb-04 Fri 2.84 2.85 2.8 2.81 2,340,721 ### 27.0 27.0 ###
2005-Feb-03 Thu 2.88 2.88 2.79 2.84 2,048,125 ### ### ### 0.2
2005-Feb-02 Wed ### ### 2.86 2.87 26.8 26.8 ###
2005-Feb-01 Tue 2.79 2.89 2.79 2.87 5,158,789 ### 89.9 89.9 ###
2005-Jan-31 Mon 2.73 2.78 2.72 2.77 83.9 83.9 0.2
2005-Jan-28 Fri 2.76 2.76 2.71 2.72 20.9 20.9 0.2
2005-Jan-27 Thu 2.7 2.76 2.7 2.73 76.7 76.7 ###
2005-Jan-25 Tue 2.72 2.74 ### 2.7 29.5 29.5 0.2
2005-Jan-24 Mon 2.75 2.78 2.73 2.73 1,732,643 ### 29.2 29.2 ###
2005-Jan-21 Fri 2.8 2.8 2.72 2.74 ### ### 0.2
2005-Jan-20 Thu 2.82 2.82 2.8 2.81 ### ### ###
2005-Jan-19 Wed 2.85 2.85 2.79 2.82 3,296,678 ### ### ### ###
2005-Jan-18 Tue 2.8 2.84 2.78 2.8 74.6 74.6 0.2
2005-Jan-17 Mon 2.73 2.78 2.73 2.77 ### ### 0.2
2005-Jan-14 Fri 2.71 2.75 2.7 2.72 ### ### 0.2
2005-Jan-13 Thu 2.75 2.77 2.71 2.71 ### ### ###
2005-Jan-12 Wed 2.73 2.75 ### 2.74 ### ### 0.2
2005-Jan-11 Tue 2.73 2.78 2.73 2.73 4,422,049 12,182,744 ### ### ###
2005-Jan-10 Mon ### 2.74 ### 2.72 3,308,857 ### ### ### 0.2
2005-Jan-07 Fri 2.57 ### 2.57 ### 86.3 86.3 0.0
2005-Jan-06 Thu 2.57 2.58 2.56 2.57 653,246 1,678,842 69.0 69.0 ###
2005-Jan-05 Wed 2.57 2.57 2.55 2.57 1,000,481 ### ### ### ###
2005-Jan-04 Tue 2.57 2.58 2.56 2.58 ### ### 0.2
2004-Dec-31 Fri 2.55 2.57 2.53 2.57 962,449 2,454,244 ### ### ###
2004-Dec-30 Thu 2.56 2.58 2.55 2.58 570,343 1,462,929 77.6 77.6 0.2
2004-Dec-29 Wed 2.55 2.56 2.55 2.56 328,373 ### ### ### 0.2
2004-Dec-24 Fri 2.55 2.56 2.53 2.56 ### ### 0.2
2004-Dec-23 Thu 2.56 2.56 2.54 2.54 ### ### ###
2004-Dec-22 Wed 2.55 2.56 2.54 2.55 ### ### 0.2
2004-Dec-21 Tue 2.56 2.57 2.53 2.53 2,332,976 5,949,088 23.4 23.4 ###
2004-Dec-20 Mon 2.52 2.56 2.51 2.55 1,875,578 ### ### ### 0.2
2004-Dec-17 Fri 2.49 2.54 2.48 2.54 2,927,971 ### 85.0 85.0 ###
2004-Dec-16 Thu 2.46 2.5 2.46 2.5 3,731,970 9,255,285 84.8 84.8 0.2
2004-Dec-15 Wed 2.49 2.5 2.47 2.47 27.4 27.4 ###
2004-Dec-14 Tue 2.52 2.52 2.45 2.46 2,017,240 5,012,841 ### ### 0.2
2004-Dec-13 Mon 2.48 2.52 2.46 2.52 2,080,872 5,181,371 ### ### ###
2004-Dec-10 Fri 2.4 2.47 2.4 2.46 2,284,673 5,563,178 86.5 86.5 0.2
2004-Dec-09 Thu 2.44 2.45 ### 2.4 24.1 24.1 ###
2004-Dec-08 Wed 2.5 2.5 2.44 2.45 31.4 31.4 0.2
2004-Dec-07 Tue 2.57 2.57 2.5 2.5 3,591,647 9,104,825 19.0 19.0 0.2
2004-Dec-06 Mon 2.52 2.58 2.52 2.58 ### ### 0.2
2004-Dec-03 Fri 2.57 2.58 2.53 2.57 73.7 73.7 ###
2004-Dec-02 Thu 2.49 2.57 2.48 2.57 11,191,746 28,259,158 ### ### ###
2004-Dec-01 Wed 2.43 2.5 2.41 2.49 88.6 88.6 0.2
2004-Nov-30 Tue 2.55 2.55 2.46 2.47 13.0 13.0 ###
2004-Nov-29 Mon 2.53 2.57 2.5 2.56 8,931,344 22,640,957 79.5 79.5 0.2
2004-Nov-26 Fri ### ### ### ### 2,982,853 0 ### ### 0.0
2004-Nov-25 Thu ### ### ### ### ### ### 0.0
2004-Nov-24 Wed ### 2.7 ### ### 27.1 27.1 0.0
2004-Nov-23 Tue 2.7 2.72 ### ### 2,378,323 ### ### ### 0.0
2004-Nov-22 Mon 2.75 2.75 ### ### ### ### 0.0
2004-Nov-19 Fri 2.75 2.77 2.73 2.73 1,466,126 4,031,846 28.0 28.0 ###
2004-Nov-18 Thu 2.82 2.82 2.74 2.74 10.5 10.5 0.2
2004-Nov-17 Wed 2.78 2.82 2.76 2.8 3,309,023 9,232,174 75.0 75.0 0.2
2004-Nov-16 Tue 2.77 2.79 2.71 2.77 ### ### 0.2
2004-Nov-15 Mon 2.72 2.76 2.7 2.73 3,950,780 10,785,629 ### ### ###
2004-Nov-12 Fri 2.7 2.72 ### ### 28.2 28.2 0.0
2004-Nov-11 Thu ### 2.7 ### ### 2,401,427 3,241,926 73.9 73.9 0.0
2004-Nov-10 Wed ### 2.7 ### ### ### ### 0.0
2004-Nov-09 Tue ### 2.71 2.59 2.7 ### ### 0.2
2004-Nov-08 Mon 2.74 2.75 ### ### 6.8 6.8 0.0
2004-Nov-05 Fri 2.72 2.76 2.72 2.74 3,061,288 8,387,929 73.9 73.9 0.2
2004-Nov-04 Thu 2.71 2.73 ### ### 3,284,677 4,483,584 26.7 26.7 0.0
2004-Nov-03 Wed 2.75 2.76 ### 2.7 4,014,854 ### 16.8 16.8 0.2
2004-Nov-02 Tue 2.79 2.84 2.75 2.75 3,010,858 8,415,348 16.8 16.8 ###
2004-Nov-01 Mon ### 2.77 ### 2.75 94.6 94.6 ###
2004-Oct-29 Fri ### ### ### ### 66.1 66.1 0.0
2004-Oct-28 Thu ### ### 2.59 ### 2,895,372 ### ### ### 0.0
2004-Oct-27 Wed 2.7 2.7 ### ### 3,119,923 ### 10.8 10.8 0.0
2004-Oct-26 Tue 2.71 2.74 ### ### 3,992,680 5,469,971 19.5 19.5 0.0
2004-Oct-25 Mon 2.74 2.74 ### ### 4,122,584 5,647,940 15.4 15.4 0.0
2004-Oct-22 Fri 2.78 2.78 2.72 2.73 14.6 14.6 ###
2004-Oct-21 Thu 2.78 2.78 ### 2.78 ### ### 0.2
2004-Oct-20 Wed 2.79 2.83 2.75 2.76 ### ### 0.2
2004-Oct-19 Tue ### ### ### ### 70.8 70.8 0.0
2004-Oct-18 Mon 3 ### ### ### 1,142,744 0 14.2 14.2 0.0
2004-Oct-15 Fri ### ### ### ### ### ### 0.0
2004-Oct-14 Thu ### ### 2.87 ### 80.8 80.8 0.0
2004-Oct-13 Wed ### ### ### ### ### ### 0.0
2004-Oct-12 Tue ### ### ### ### 74.5 74.5 0.0
2004-Oct-11 Mon ### ### ### ### 69.7 69.7 0.0
2004-Oct-08 Fri ### ### ### ### 1,612,822 0 ### ### 0.0
2004-Oct-07 Thu ### ### ### ### 2,324,549 0 ### ### 0.0
2004-Oct-06 Wed ### ### ### ### 27.9 27.9 0.0
2004-Oct-05 Tue ### ### ### ### 2,243,475 0 27.7 27.7 0.0
2004-Oct-04 Mon ### ### ### ### 421,929 0 84.5 84.5 0.0
2004-Oct-01 Fri ### ### ### ### 2,300,582 0 ### ### 0.0
2004-Sep-30 Thu 3 ### ### ### 79.2 79.2 0.0
2004-Sep-29 Wed ### ### ### ### 70.7 70.7 0.0
2004-Sep-28 Tue ### ### ### ### 1,935,681 0 ### ### 0.0
2004-Sep-27 Mon ### 3 ### ### 579,686 869,529 18.8 18.8 0.0
2004-Sep-24 Fri ### ### ### ### 19.9 19.9 0.0
2004-Sep-23 Thu ### ### ### ### 1,781,387 0 80.9 80.9 0.0
2004-Sep-22 Wed ### ### ### ### 3,524,321 0 ### ### 0.0
2004-Sep-21 Tue ### ### 2.89 ### ### ### 0.0
2004-Sep-20 Mon ### ### ### ### 77.3 77.3 0.0
2004-Sep-17 Fri 2.88 ### 2.85 ### 71.6 71.6 0.0
2004-Sep-16 Thu ### ### 2.86 2.87 ### ### ###
2004-Sep-15 Wed ### ### ### ### 2,127,755 0 ### ### 0.0
2004-Sep-14 Tue ### ### ### ### 832,586 0 28.0 28.0 0.0
2004-Sep-13 Mon ### ### ### ### 23.5 23.5 0.0
2004-Sep-10 Fri ### ### ### ### 69.8 69.8 0.0
2004-Sep-09 Thu ### ### ### ### 79.1 79.1 0.0
2004-Sep-08 Wed 3 3 ### ### 27.8 27.8 0.0
2004-Sep-07 Tue ### 3 ### ### ### ### 0.0
2004-Sep-06 Mon ### ### ### ### 915,557 0 71.2 71.2 0.0
2004-Sep-03 Fri ### ### ### ### 2,980,273 0 18.0 18.0 0.0
2004-Sep-02 Thu ### ### ### ### 26.2 26.2 0.0
2004-Sep-01 Wed ### ### 2.87 ### ### ### 0.0
2004-Aug-31 Tue ### ### 2.84 ### 14.9 14.9 0.0
2004-Aug-30 Mon ### ### ### ### ### ### 0.0
2004-Aug-27 Fri 2.84 ### 2.84 ### 3,368,844 4,783,758 ### ### 0.0
2004-Aug-26 Thu 2.87 2.89 2.83 2.84 ### ### 0.2
2004-Aug-25 Wed 2.75 2.86 2.75 2.84 ### ### 0.2
2004-Aug-24 Tue 2.72 2.8 2.72 2.77 84.4 84.4 0.2
2004-Aug-23 Mon 2.71 2.75 2.7 2.72 1,791,289 ### ### ### 0.2
2004-Aug-20 Fri 2.77 2.78 ### ### 7.8 7.8 0.0
2004-Aug-19 Thu 2.72 2.77 2.71 2.75 4,137,877 11,337,782 77.4 77.4 ###
2004-Aug-18 Wed 2.75 2.76 2.57 ### 8.1 8.1 0.0
2004-Aug-17 Tue 2.75 2.8 ### 2.75 3,270,548 ### ### ### ###
2004-Aug-16 Mon 2.76 2.84 2.75 2.83 2,531,575 7,075,752 92.5 92.5 0.2
2004-Aug-13 Fri 2.71 2.75 2.71 2.73 ### ### ###
2004-Aug-12 Thu ### 2.74 ### 2.7 76.0 76.0 0.2
2004-Aug-11 Wed ### ### ### ### 2,020,052 0 81.1 81.1 0.0
2004-Aug-10 Tue 2.7 2.7 ### ### 21.3 21.3 0.0
2004-Aug-09 Mon ### ### ### ### 1,119,774 0 ### ### 0.0
2004-Aug-06 Fri ### 2.7 ### ### 1,032,184 1,393,448 ### ### 0.0
2004-Aug-05 Thu ### 2.73 ### 2.72 1,686,487 2,302,054 ### ### 0.2
2004-Aug-04 Wed ### ### ### ### 3,527,370 0 78.4 78.4 0.0
2004-Aug-03 Tue 2.7 2.72 ### ### ### ### 0.0
2004-Aug-02 Mon ### ### ### ### 515,442 0 ### ### 0.0
2004-Jul-30 Fri ### ### ### ### ### ### 0.0
2004-Jul-29 Thu ### ### ### ### 15.3 15.3 0.0
2004-Jul-28 Wed ### ### ### ### 2,523,159 0 28.2 28.2 0.0
2004-Jul-27 Tue ### ### ### ### ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 1,153,057 0 25.5 25.5 0.0
2004-Jul-23 Fri ### ### ### ### ### ### 0.0
2004-Jul-22 Thu ### ### ### ### ### ### 0.0
2004-Jul-21 Wed ### ### ### ### 80.1 80.1 0.0
2004-Jul-20 Tue 2.71 2.72 ### ### 2,414,480 ### 8.8 8.8 0.0
2004-Jul-19 Mon 2.7 2.73 ### 2.7 68.6 68.6 0.2
2004-Jul-16 Fri ### 2.71 ### ### ### ### 0.0
2004-Jul-15 Thu 2.77 2.77 ### 2.74 9,493,375 13,148,324 ### ### 0.2
2004-Jul-14 Wed 2.56 2.57 2.5 2.5 2,699,376 ### 14.7 14.7 0.2
2004-Jul-13 Tue 2.53 ### 2.53 2.56 2,585,554 3,270,725 ### ### 0.2
2004-Jul-12 Mon 2.59 ### 2.52 2.56 ### ### 0.2
2004-Jul-09 Fri 2.58 ### 2.57 2.57 4,449,989 ### ### ### ###
2004-Jul-08 Thu ### ### 2.56 ### 1,658,185 2,122,476 67.6 67.6 0.0
2004-Jul-07 Wed 2.57 ### 2.55 ### ### ### 0.0
2004-Jul-06 Tue 2.58 ### 2.55 2.57 1,778,176 2,267,174 ### ### ###
2004-Jul-05 Mon 2.52 2.59 2.52 2.58 ### ### 0.2
2004-Jul-02 Fri 2.5 2.54 2.5 2.52 4,824,323 ### 74.3 74.3 ###
2004-Jul-01 Thu 2.52 2.55 2.49 2.52 2,730,386 6,880,572 ### ### ###
2004-Jun-30 Wed 2.47 2.51 2.44 2.49 1,612,273 3,990,375 69.0 69.0 0.2
2004-Jun-29 Tue 2.51 2.55 2.44 2.46 1,910,880 4,767,645 ### ### 0.2
2004-Jun-28 Mon 2.43 2.52 2.43 2.49 89.1 89.1 0.2
2004-Jun-25 Fri 2.41 2.43 2.41 2.42 2,951,871 7,143,527 ### ### 0.2
2004-Jun-24 Thu 2.43 2.43 ### 2.4 ### ### ###
2004-Jun-23 Wed 2.43 2.45 2.43 2.43 71.5 71.5 ###
2004-Jun-22 Tue ### 2.42 ### 2.41 978,155 ### 82.2 82.2 0.2
2004-Jun-21 Mon ### 2.41 ### ### 1,690,973 2,037,622 23.5 23.5 0.0
2004-Jun-18 Fri 2.4 2.41 ### ### 25.3 25.3 0.0
2004-Jun-17 Thu ### 2.41 ### 2.4 ### ### ###
2004-Jun-16 Wed ### ### ### ### 1,300,053 0 26.9 26.9 0.0
2004-Jun-15 Tue ### ### ### ### 658,772 0 ### ### 0.0
2004-Jun-14 Mon 2.43 2.43 ### ### ### ### 0.0
2004-Jun-11 Fri 2.43 2.43 ### ### ### ### 0.0
2004-Jun-10 Thu ### 2.42 ### 2.42 ### ### 0.2
2004-Jun-09 Wed ### ### ### ### 2,096,582 0 ### ### 0.0
2004-Jun-08 Tue ### ### ### ### 2,147,272 0 74.8 74.8 0.0
2004-Jun-07 Mon 2.26 ### 2.26 ### 1,515,386 1,712,386 ### ### 0.0
2004-Jun-04 Fri 2.23 2.28 2.22 2.28 2,544,889 ### ### ### 0.2
2004-Jun-03 Thu 2.24 2.25 2.22 2.24 74.2 74.2 ###
2004-Jun-02 Wed 2.26 2.27 2.24 2.24 2,075,127 ### ### ### ###
2004-Jun-01 Tue 2.23 2.25 2.22 2.24 77.6 77.6 ###
2004-May-31 Mon 2.27 2.29 2.22 2.24 1,087,880 ### ### ### ###
2004-May-28 Fri 2.27 ### 2.25 2.25 2,898,320 ### ### ### ###
2004-May-27 Thu 2.23 2.26 2.23 2.24 67.6 67.6 ###
2004-May-26 Wed 2.22 2.24 2.21 2.24 4,662,388 ### 76.3 76.3 ###
2004-May-25 Tue 2.2 2.22 ### 2.2 ### ### 0.2
2004-May-24 Mon ### 2.2 ### 2.2 86.8 86.8 0.2
2004-May-21 Fri ### ### ### ### ### ### 0.0
2004-May-20 Thu ### 2.2 ### ### 83.5 83.5 0.0
2004-May-19 Wed ### ### ### ### ### ### 0.0
2004-May-18 Tue ### 2.21 ### ### ### ### 0.0
2004-May-17 Mon 2.22 2.22 ### ### ### ### 0.0
2004-May-14 Fri 2.21 2.22 ### 2.22 77.8 77.8 0.2
2004-May-13 Thu 2.21 2.28 ### ### 2,865,643 ### 18.5 18.5 0.0
2004-May-12 Wed ### 2.23 ### 2.2 ### ### 0.2
2004-May-11 Tue ### ### ### ### 88.4 88.4 0.0
2004-May-10 Mon ### ### ### ### 2,955,147 0 37.6 37.6 0.0
2004-May-07 Fri ### ### ### ### 2,790,075 0 15.1 15.1 0.0
2004-May-06 Thu 2.25 2.25 ### ### 12.5 12.5 0.0
2004-May-05 Wed 2.29 ### 2.25 2.25 2,306,644 2,594,974 15.1 15.1 ###
2004-May-04 Tue 2.24 2.27 2.21 2.25 77.6 77.6 ###
2004-May-03 Mon 2.24 2.24 ### 2.21 27.6 27.6 0.2
2004-Apr-30 Fri 2.2 2.26 ### 2.25 83.6 83.6 ###
2004-Apr-29 Thu 2.25 2.28 ### ### 4,924,621 ### ### ### 0.0
2004-Apr-28 Wed ### ### ### ### 836,245 0 28.2 28.2 0.0
2004-Apr-27 Tue ### ### ### ### 3,226,950 0 ### ### 0.0
2004-Apr-26 Mon ### ### ### ### 258,155 0 15.9 15.9 0.0
2004-Apr-23 Fri 2.4 2.4 ### ### 1,955,275 ### 24.8 24.8 0.0
2004-Apr-22 Thu ### 2.4 ### ### 1,548,881 1,858,657 ### ### 0.0
2004-Apr-21 Wed ### 2.4 ### 2.4 ### ### ###
2004-Apr-20 Tue ### ### ### ### 84.2 84.2 0.0
2004-Apr-19 Mon ### ### ### ### 76.2 76.2 0.0
2004-Apr-16 Fri ### ### ### ### ### ### 0.0
2004-Apr-15 Thu ### ### ### ### ### ### 0.0
2004-Apr-14 Wed ### ### 2.28 ### ### ### 0.0
2004-Apr-13 Tue 2.4 2.4 ### ### ### ### 0.0
2004-Apr-08 Thu 2.42 2.42 ### 2.4 1,252,475 ### 22.9 22.9 ###
2004-Apr-07 Wed 2.45 2.46 2.43 2.43 ### ### ###
2004-Apr-06 Tue 2.44 2.46 2.41 2.46 2,621,251 6,382,746 82.0 82.0 0.2
2004-Apr-05 Mon 2.42 2.43 ### 2.43 ### ### ###
2004-Apr-02 Fri 2.4 2.42 ### 2.42 ### ### 0.2
2004-Apr-01 Thu ### 2.4 ### 2.4 ### ### ###
2004-Mar-31 Wed ### ### ### ### 68.6 68.6 0.0
2004-Mar-30 Tue ### ### ### ### 24.5 24.5 0.0
2004-Mar-29 Mon 2.4 2.4 ### ### 2,430,821 2,916,985 15.0 15.0 0.0
2004-Mar-26 Fri ### 2.41 ### 2.4 87.2 87.2 ###
2004-Mar-25 Thu ### ### ### ### ### ### 0.0
2004-Mar-24 Wed 2.27 ### 2.27 ### ### ### 0.0
2004-Mar-23 Tue 2.24 2.27 2.22 2.27 ### ### 0.2
2004-Mar-22 Mon 2.26 2.28 2.25 2.25 ### ### ###
2004-Mar-19 Fri 2.26 ### 2.25 ### ### ### 0.0
2004-Mar-18 Thu 2.25 2.27 2.25 2.26 3,419,287 7,727,588 77.1 77.1 ###
2004-Mar-17 Wed 2.24 2.27 2.24 2.25 ### ### ###
2004-Mar-16 Tue 2.24 2.24 2.2 2.23 37.5 37.5 ###
2004-Mar-15 Mon 2.23 2.28 2.23 2.26 ### ### ###
2004-Mar-12 Fri 2.24 2.24 2.21 2.22 28.2 28.2 0.2
2004-Mar-11 Thu ### 2.25 ### 2.25 5,873,847 6,608,077 ### ### ###
2004-Mar-10 Wed ### ### ### ### ### ### 0.0
2004-Mar-09 Tue ### ### ### ### ### ### 0.0
2004-Mar-08 Mon ### ### ### ### ### ### 0.0
2004-Mar-05 Fri 2.79 2.79 2.73 2.74 17.2 17.2 0.2
2004-Mar-04 Thu ### ### ### ### ### ### 0.0
2004-Mar-03 Wed ### ### ### ### 2,552,454 0 80.9 80.9 0.0
2004-Mar-02 Tue ### ### ### ### 4,374,748 0 ### ### 0.0
2004-Mar-01 Mon ### ### ### ### 3,472,322 0 69.7 69.7 0.0
2004-Feb-27 Fri ### ### ### ### 32.4 32.4 0.0
2004-Feb-26 Thu ### ### ### ### 35.2 35.2 0.0
2004-Feb-25 Wed ### ### ### ### ### ### 0.0
2004-Feb-24 Tue ### ### ### ### ### ### 0.0
2004-Feb-23 Mon ### ### ### ### ### ### 0.0
2004-Feb-20 Fri ### ### ### ### 80.3 80.3 0.0
2004-Feb-19 Thu ### ### ### ### ### ### 0.0
2004-Feb-18 Wed ### ### ### ### 23,129,073 0 ### ### 0.0
2004-Feb-17 Tue ### ### ### 2 ### ### 0.1
2004-Feb-16 Mon ### ### ### ### 74.5 74.5 0.0
2004-Feb-13 Fri ### ### ### ### 72.1 72.1 0.0
2004-Feb-12 Thu 1.89 ### 1.89 ### 8,524,073 8,055,248 83.6 83.6 0.0
2004-Feb-11 Wed 1.82 1.87 1.82 1.86 4,702,452 8,676,023 84.9 84.9 0.1
2004-Feb-10 Tue 1.83 1.83 1.79 1.82 4,660,146 ### 29.0 29.0 ###
2004-Feb-09 Mon 1.82 1.83 1.81 1.83 1,424,575 2,592,726 75.3 75.3 ###
2004-Feb-06 Fri 1.79 1.81 1.78 1.8 2,241,945 ### 70.1 70.1 0.1
2004-Feb-05 Thu 1.82 1.82 1.78 1.79 4,322,381 7,780,285 ### ### 0.1
2004-Feb-04 Wed 1.77 1.81 1.76 1.81 88.7 88.7 ###
2004-Feb-03 Tue 1.83 1.83 1.75 1.77 4,977,571 8,909,852 ### ### ###
2004-Feb-02 Mon 1.81 1.83 1.81 1.83 2,108,023 ### ### ### ###
2004-Jan-30 Fri 1.8 1.84 1.79 1.82 6,049,621 ### 79.1 79.1 ###
2004-Jan-29 Thu 1.83 1.83 1.79 1.8 ### ### 0.1
2004-Jan-28 Wed 1.86 1.87 1.82 1.83 23.6 23.6 ###
2004-Jan-27 Tue ### ### 1.87 1.87 5,952,786 5,565,854 24.3 24.3 ###
2004-Jan-23 Fri 1.87 ### 1.87 ### 2,249,357 2,103,148 80.6 80.6 0.0
2004-Jan-22 Thu ### ### 1.88 1.88 23.9 23.9 0.1
2004-Jan-21 Wed 1.89 ### 1.87 ### 2,707,045 2,531,087 73.6 73.6 0.0
2004-Jan-20 Tue 1.89 1.89 1.86 1.87 23.1 23.1 ###
2004-Jan-19 Mon 1.85 ### 1.85 1.89 86.3 86.3 ###
2004-Jan-16 Fri 1.85 1.87 1.82 1.82 19.5 19.5 ###
2004-Jan-15 Thu 1.86 1.88 1.83 1.85 2,034,984 ### 25.9 25.9 0.1
2004-Jan-14 Wed 1.84 1.85 1.81 1.85 ### ### 0.1
2004-Jan-13 Tue 1.88 ### 1.79 1.83 13.2 13.2 ###
2004-Jan-12 Mon ### ### 1.86 1.87 3,004,785 2,794,450 11.1 11.1 ###
2004-Jan-09 Fri ### ### ### ### 2,670,058 0 ### ### 0.0
2004-Jan-08 Thu ### ### ### ### ### ### 0.0
2004-Jan-07 Wed 2 ### ### ### 30.3 30.3 0.0
2004-Jan-06 Tue ### ### 2 2 3,027,177 3,027,177 18.6 18.6 0.1
2004-Jan-05 Mon ### ### ### ### ### ### 0.0
2004-Jan-02 Fri ### ### ### ### 12.1 12.1 0.0
2003-Dec-31 Wed 2 ### ### ### ### ### 0.0
2003-Dec-30 Tue ### ### ### ### ### ### 0.0
2003-Dec-29 Mon ### ### ### ### 616,477 0 77.4 77.4 0.0
2003-Dec-24 Wed ### ### 1.88 ### 417,784 ### 73.7 73.7 0.0
2003-Dec-23 Tue 1.89 ### 1.88 1.88 1,035,050 972,947 ### ### 0.1
2003-Dec-22 Mon ### ### 1.88 1.89 1,030,629 ### ### ### ###
2003-Dec-19 Fri 1.89 ### 1.87 ### ### ### 0.0
2003-Dec-18 Thu ### ### 1.86 1.86 ### ### 0.1
2003-Dec-17 Wed 1.89 ### 1.87 ### ### ### 0.0
2003-Dec-16 Tue 1.88 1.88 1.85 1.86 27.9 27.9 0.1
2003-Dec-15 Mon 1.89 ### 1.88 ### 2,278,670 2,141,949 83.4 83.4 0.0
2003-Dec-12 Fri 1.89 1.89 1.83 1.86 19.9 19.9 0.1
2003-Dec-11 Thu 1.89 ### 1.87 1.87 2,969,273 2,776,270 ### ### ###
2003-Dec-10 Wed 1.86 1.89 1.85 1.89 ### ### ###
2003-Dec-09 Tue 1.86 1.86 1.83 1.85 4,780,929 ### ### ### 0.1
2003-Dec-08 Mon ### ### 1.85 1.85 9.4 9.4 0.1
2003-Dec-05 Fri 1.88 ### 1.88 ### 79.2 79.2 0.0
2003-Dec-04 Thu 1.76 1.86 1.73 1.85 ### ### 0.1
2003-Dec-03 Wed 1.82 1.82 1.77 1.77 3,999,745 7,179,542 13.0 13.0 ###
2003-Dec-02 Tue 1.85 1.87 1.81 1.83 25.0 25.0 ###
2003-Dec-01 Mon 1.89 1.89 1.85 1.86 974,971 ### 23.3 23.3 0.1
2003-Nov-28 Fri 1.88 1.89 1.87 1.88 1,146,958 2,156,281 ### ### 0.1
2003-Nov-27 Thu 1.88 1.89 1.86 1.89 70.4 70.4 ###
2003-Nov-26 Wed 1.87 1.87 1.85 1.87 3,071,725 ### ### ### ###
2003-Nov-25 Tue ### ### 1.85 1.87 22.6 22.6 ###
2003-Nov-24 Mon 1.84 1.88 1.84 1.88 ### ### 0.1
2003-Nov-21 Fri 1.84 1.86 1.83 1.83 1,495,481 ### 36.2 36.2 ###
2003-Nov-20 Thu 1.87 1.89 1.84 1.85 ### ### 0.1
2003-Nov-19 Wed 1.8 1.84 1.77 1.83 ### ### ###
2003-Nov-18 Tue ### ### 1.8 1.82 7,061,759 6,355,583 9.9 9.9 ###
2003-Nov-17 Mon 2 2 ### ### ### ### 0.0
2003-Nov-14 Fri 2 ### 2 ### 621,573 621,573 72.7 72.7 0.0
2003-Nov-13 Thu 2 2 ### 2 998,076 998,076 71.7 71.7 0.1
2003-Nov-12 Wed ### ### ### ### 2,082,673 0 ### ### 0.0
2003-Nov-11 Tue ### ### ### ### 23.6 23.6 0.0
2003-Nov-10 Mon ### ### ### ### 3,728,770 0 ### ### 0.0
2003-Nov-07 Fri ### ### ### ### 9,486,483 0 91.6 91.6 0.0
2003-Nov-06 Thu ### ### ### ### 13.9 13.9 0.0
2003-Nov-05 Wed ### ### ### ### ### ### 0.0
2003-Nov-04 Tue ### ### ### ### ### ### 0.0
2003-Nov-03 Mon 2.22 2.22 ### ### 1,929,747 ### 13.7 13.7 0.0
2003-Oct-31 Fri ### 2.22 ### 2.22 ### ### 0.2
2003-Oct-30 Thu ### ### ### ### 7,228,528 0 ### ### 0.0
2003-Oct-29 Wed 2.27 ### ### ### 8.5 8.5 0.0
2003-Oct-28 Tue ### ### 2.25 2.28 2,298,744 2,586,087 ### ### 0.2
2003-Oct-27 Mon 2.42 2.42 ### ### 781,078 ### 16.9 16.9 0.0
2003-Oct-24 Fri 2.4 2.43 ### ### 663,842 ### 33.1 33.1 0.0
2003-Oct-23 Thu 2.42 2.42 ### 2.4 2,669,981 3,230,677 33.3 33.3 ###
2003-Oct-22 Wed 2.46 2.48 2.41 2.42 ### ### 0.2
2003-Oct-21 Tue 2.44 2.45 2.41 2.45 71.7 71.7 0.2
2003-Oct-20 Mon ### 2.45 ### 2.4 ### ### ###
2003-Oct-17 Fri ### 2.4 ### ### ### ### 0.0
2003-Oct-16 Thu ### ### ### ### 1,982,848 0 ### ### 0.0
2003-Oct-15 Wed ### 2.4 ### ### 1,449,956 1,739,947 73.6 73.6 0.0
2003-Oct-14 Tue ### ### ### ### 85.2 85.2 0.0
2003-Oct-13 Mon 2.26 ### 2.26 ### 81.0 81.0 0.0
2003-Oct-10 Fri 2.25 2.29 2.24 2.25 65.1 65.1 ###
2003-Oct-09 Thu 2.27 2.27 2.23 2.24 1,978,226 ### ### ### ###
2003-Oct-08 Wed 2.2 ### 2.2 2.28 3,014,159 3,315,574 88.3 88.3 0.2
2003-Oct-07 Tue ### 2.21 ### ### ### ### 0.0
2003-Oct-06 Mon ### ### ### ### 358,054 0 69.9 69.9 0.0
2003-Oct-03 Fri ### ### ### ### ### ### 0.0
2003-Oct-02 Thu ### ### ### ### 4,518,378 0 66.2 66.2 0.0
2003-Oct-01 Wed ### ### ### ### ### ### 0.0
2003-Sep-30 Tue ### ### ### ### 2,148,946 0 ### ### 0.0
2003-Sep-29 Mon ### ### ### ### 561,859 0 70.9 70.9 0.0
2003-Sep-26 Fri ### ### ### ### 973,182 0 ### ### 0.0
2003-Sep-25 Thu ### ### ### ### ### ### 0.0
2003-Sep-24 Wed ### ### ### ### 2,829,671 0 ### ### 0.0
2003-Sep-23 Tue ### ### ### ### 1,335,655 0 74.3 74.3 0.0
2003-Sep-22 Mon ### ### ### ### ### ### 0.0
2003-Sep-19 Fri ### ### ### ### ### ### 0.0
2003-Sep-18 Thu ### ### ### ### ### ### 0.0
2003-Sep-17 Wed ### ### 2 ### ### ### 0.0
2003-Sep-16 Tue ### ### ### ### 13.2 13.2 0.0
2003-Sep-15 Mon ### ### ### ### 2,009,549 0 ### ### 0.0
2003-Sep-12 Fri ### ### ### ### ### ### 0.0
2003-Sep-11 Thu ### ### ### ### 3,303,872 0 82.6 82.6 0.0
2003-Sep-10 Wed ### ### ### ### 3,094,650 0 ### ### 0.0
2003-Sep-09 Tue ### ### ### ### 77.4 77.4 0.0
2003-Sep-08 Mon ### ### ### ### ### ### 0.0
2003-Sep-05 Fri 2 ### ### ### 78.3 78.3 0.0
2003-Sep-04 Thu ### 2 ### 2 ### ### 0.1
2003-Sep-03 Wed ### ### ### ### 1,424,172 0 ### ### 0.0
2003-Sep-02 Tue ### 2 ### ### 27.0 27.0 0.0
2003-Sep-01 Mon ### 2 ### ### 70.2 70.2 0.0
2003-Aug-29 Fri ### ### ### ### 32.1 32.1 0.0
2003-Aug-28 Thu 2 2 ### ### ### ### 0.0
2003-Aug-27 Wed 2 ### ### 2 ### ### 0.1
2003-Aug-26 Tue ### ### ### ### 29.5 29.5 0.0
2003-Aug-25 Mon ### ### ### 2 24.3 24.3 0.1
2003-Aug-22 Fri ### ### ### ### 2,676,270 0 28.8 28.8 0.0
2003-Aug-21 Thu 2 ### ### 2 71.5 71.5 0.1
2003-Aug-20 Wed ### ### ### ### 4,997,372 0 11.9 11.9 0.0
2003-Aug-19 Tue ### ### ### ### 3,084,251 0 9.2 9.2 0.0
2003-Aug-18 Mon ### ### ### ### 2,117,223 0 73.1 73.1 0.0
2003-Aug-15 Fri ### ### ### ### 738,474 0 29.2 29.2 0.0
2003-Aug-14 Thu ### ### ### ### 675,682 0 ### ### 0.0
2003-Aug-13 Wed ### ### ### ### ### ### 0.0
2003-Aug-12 Tue ### ### ### ### 72.1 72.1 0.0
2003-Aug-11 Mon ### ### ### ### 1,044,358 0 17.7 17.7 0.0
2003-Aug-08 Fri ### ### ### ### 1,570,354 0 25.4 25.4 0.0
2003-Aug-07 Thu ### ### ### ### ### ### 0.0
2003-Aug-06 Wed ### ### ### ### ### ### 0.0
2003-Aug-05 Tue ### ### ### ### 2,191,047 0 ### ### 0.0
2003-Aug-04 Mon ### ### ### ### 645,120 0 ### ### 0.0
2003-Aug-01 Fri ### ### ### ### ### ### 0.0
2003-Jul-31 Thu ### ### ### ### 67.0 67.0 0.0
2003-Jul-30 Wed ### ### ### ### 1,035,229 0 80.9 80.9 0.0
2003-Jul-29 Tue ### ### ### ### 20.6 20.6 0.0
2003-Jul-28 Mon ### ### ### ### 2,271,527 0 ### ### 0.0
2003-Jul-25 Fri ### ### ### ### 68.9 68.9 0.0
2003-Jul-24 Thu ### ### ### ### 653,940 0 25.5 25.5 0.0
2003-Jul-23 Wed ### ### ### ### 3,527,223 0 12.5 12.5 0.0
2003-Jul-22 Tue ### ### ### ### ### ### 0.0
2003-Jul-21 Mon 2 2 ### ### 27.0 27.0 0.0
2003-Jul-18 Fri ### ### ### ### 1,011,856 0 23.9 23.9 0.0
2003-Jul-17 Thu ### 2 ### ### ### ### 0.0
2003-Jul-16 Wed ### ### ### ### ### ### 0.0
2003-Jul-15 Tue ### ### ### ### 1,567,156 0 68.6 68.6 0.0
2003-Jul-14 Mon 1.88 ### 1.88 ### 2,842,928 2,672,352 ### ### 0.0
2003-Jul-11 Fri 1.89 1.89 1.88 1.88 23.0 23.0 0.1
2003-Jul-10 Thu ### ### 1.89 1.89 26.8 26.8 ###
2003-Jul-09 Wed 1.89 ### 1.89 ### 1,143,448 1,080,558 ### ### 0.0
2003-Jul-08 Tue 1.89 ### 1.87 1.89 1,320,153 1,234,343 74.3 74.3 ###
2003-Jul-07 Mon 1.88 1.89 1.87 1.89 ### ### ###
2003-Jul-04 Fri 1.88 1.89 1.87 1.88 1,368,048 ### ### ### 0.1
2003-Jul-03 Thu 1.89 ### 1.87 1.87 ### ### ###
2003-Jul-02 Wed 1.88 ### 1.87 1.87 2,212,770 ### ### ### ###
2003-Jul-01 Tue 1.89 ### 1.85 ### ### ### 0.0
2003-Jun-30 Mon ### ### 1.88 ### 796,259 748,483 28.2 28.2 0.0
2003-Jun-27 Fri 1.88 ### 1.88 ### 89.1 89.1 0.0
2003-Jun-25 Wed 1.89 ### 1.87 ### 74.3 74.3 0.0
2003-Jun-24 Tue ### ### 1.86 1.88 23.5 23.5 0.1
2003-Jun-23 Mon ### ### ### ### 72.4 72.4 0.0
2003-Jun-20 Fri 1.88 ### 1.85 ### 84.3 84.3 0.0
2003-Jun-19 Thu 1.88 1.89 1.86 1.87 ### ### ###
2003-Jun-18 Wed 1.85 1.88 1.83 1.86 1,583,925 2,938,180 76.6 76.6 0.1
2003-Jun-17 Tue 1.86 ### 1.86 1.87 ### ### ###
2003-Jun-16 Mon 1.82 1.85 1.8 1.85 1,450,621 2,647,383 79.1 79.1 0.1
2003-Jun-13 Fri 1.79 1.82 1.78 1.82 1,680,220 ### 81.5 81.5 ###
2003-Jun-12 Thu 1.8 1.81 1.78 1.79 880,423 1,580,359 ### ### 0.1
2003-Jun-11 Wed 1.76 1.79 1.76 1.78 1,211,784 ### ### ### 0.1
2003-Jun-10 Tue 1.76 1.78 1.75 1.75 812,456 1,433,984 30.1 30.1 0.1
2003-Jun-06 Fri 1.74 1.76 1.72 1.76 945,448 1,645,079 78.3 78.3 0.1
2003-Jun-05 Thu 1.73 1.74 1.71 1.74 2,062,759 3,558,259 ### ### 0.1
2003-Jun-04 Wed 1.75 1.76 1.73 1.74 1,832,581 3,197,853 ### ### 0.1
2003-Jun-03 Tue 1.75 1.76 1.73 1.76 2,023,374 3,530,787 ### ### 0.1
2003-Jun-02 Mon 1.74 1.75 1.73 1.74 919,620 ### 74.4 74.4 0.1
2003-May-30 Fri 1.72 1.73 1.71 1.73 1,362,677 ### 74.2 74.2 ###
2003-May-29 Thu 1.72 1.74 1.71 1.71 3,540,358 ### 29.4 29.4 0.1
2003-May-28 Wed 1.7 1.73 1.7 1.72 4,129,342 7,081,821 ### ### 0.1
2003-May-27 Tue ### ### ### ### 1,122,787 0 ### ### 0.0
2003-May-26 Mon ### ### ### ### 70.7 70.7 0.0
2003-May-23 Fri 1.7 1.71 ### ### 19.6 19.6 0.0
2003-May-22 Thu 1.7 1.71 ### 1.7 ### ### ###
2003-May-21 Wed 1.72 1.72 1.7 1.7 790,422 1,351,621 21.7 21.7 ###
2003-May-20 Tue 1.75 1.75 1.71 1.73 ### ### ###
2003-May-19 Mon 1.71 1.76 1.71 1.76 1,205,578 2,091,677 ### ### 0.1
2003-May-16 Fri 1.72 1.74 1.7 1.7 ### ### ###
2003-May-15 Thu 1.73 1.75 1.7 1.73 1,052,924 ### ### ### ###
2003-May-14 Wed 1.75 1.77 1.73 1.73 574,283 ### 21.4 21.4 ###
2003-May-13 Tue 1.77 1.78 1.74 1.75 1,836,889 3,232,924 ### ### 0.1
2003-May-12 Mon 1.78 1.79 1.75 1.76 ### ### 0.1
2003-May-09 Fri 1.78 1.82 1.76 1.77 ### ### ###
2003-May-08 Thu 1.8 1.82 1.78 1.81 1,515,329 ### ### ### ###
2003-May-07 Wed 1.79 1.82 1.79 1.82 ### ### ###
2003-May-06 Tue 1.78 1.83 1.78 1.78 2,218,426 4,004,258 ### ### 0.1
2003-May-05 Mon 1.74 1.77 1.74 1.77 ### ### ###
2003-May-02 Fri 1.72 1.76 1.72 1.73 992,250 ### ### ### ###
2003-May-01 Thu 1.73 1.74 1.71 1.72 949,874 ### 25.4 25.4 0.1
2003-Apr-30 Wed 1.76 1.76 1.71 1.71 10.7 10.7 0.1
2003-Apr-29 Tue 1.78 1.78 1.74 1.75 ### ### 0.1
2003-Apr-28 Mon 1.78 1.78 1.75 1.75 789,852 1,394,088 ### ### 0.1
2003-Apr-24 Thu 1.77 1.79 1.75 1.75 22.4 22.4 0.1
2003-Apr-23 Wed 1.8 1.8 1.77 1.79 895,085 1,597,726 28.8 28.8 0.1
2003-Apr-22 Tue 1.78 1.8 1.77 1.79 545,224 973,224 73.1 73.1 0.1
2003-Apr-17 Thu 1.81 1.81 1.76 1.76 907,076 ### 10.7 10.7 0.1
2003-Apr-16 Wed 1.82 1.84 1.81 1.81 ### ### ###
2003-Apr-15 Tue 1.82 1.84 1.8 1.81 1,342,080 2,442,585 ### ### ###
2003-Apr-14 Mon 1.78 1.81 1.78 1.8 83.8 83.8 0.1
2003-Apr-11 Fri 1.81 1.82 1.77 1.8 645,328 ### 22.5 22.5 0.1
2003-Apr-10 Thu 1.75 1.82 1.72 1.82 92.7 92.7 ###
2003-Apr-09 Wed 1.79 1.8 1.76 1.77 ### ### ###
2003-Apr-08 Tue 1.8 1.81 1.78 1.8 ### ### 0.1
2003-Apr-07 Mon 1.79 1.81 1.78 1.8 1,020,028 1,830,950 ### ### 0.1
2003-Apr-04 Fri 1.72 1.78 1.72 1.76 2,657,656 ### 83.6 83.6 0.1
2003-Apr-03 Thu ### 1.73 ### 1.73 91.8 91.8 ###
2003-Apr-02 Wed 1.72 1.73 ### ### 12.2 12.2 0.0
2003-Apr-01 Tue 1.7 1.73 ### 1.72 83.0 83.0 0.1
2003-Mar-31 Mon ### 1.71 ### ### ### ### 0.0
2003-Mar-28 Fri 1.59 ### 1.59 ### 2,720,973 2,163,173 ### ### 0.0
2003-Mar-27 Thu ### ### ### ### 15.2 15.2 0.0
2003-Mar-26 Wed ### ### 1.59 ### 76.0 76.0 0.0
2003-Mar-25 Tue ### ### ### ### 914,889 0 ### ### 0.0
2003-Mar-24 Mon 1.72 1.72 ### ### ### ### 0.0
2003-Mar-21 Fri ### 1.72 ### 1.72 89.9 89.9 0.1
2003-Mar-20 Thu ### ### ### ### ### ### 0.0
2003-Mar-19 Wed ### 1.72 ### ### 1,068,320 918,755 85.3 85.3 0.0
2003-Mar-18 Tue ### ### ### ### 3,036,826 0 19.7 19.7 0.0
2003-Mar-17 Mon ### ### 1.57 1.59 1,827,579 1,434,649 31.5 31.5 ###
2003-Mar-14 Fri 1.56 ### 1.55 1.57 ### ### 0.1
2003-Mar-13 Thu 1.58 1.58 1.54 1.54 1,305,850 2,037,126 ### ### ###
2003-Mar-12 Wed ### ### 1.57 ### ### ### 0.0
2003-Mar-11 Tue ### ### ### ### 31.2 31.2 0.0
2003-Mar-10 Mon 1.7 1.73 ### ### 573,980 ### ### ### 0.0
2003-Mar-07 Fri 1.77 1.77 ### 1.7 ### ### ###
2003-Mar-06 Thu 1.76 1.77 1.75 1.77 1,489,880 2,622,188 81.0 81.0 ###
2003-Mar-05 Wed 1.78 1.78 1.74 1.76 1,847,421 ### 26.5 26.5 0.1
2003-Mar-04 Tue 1.75 1.82 1.75 1.79 5,420,724 ### 89.5 89.5 0.1
2003-Mar-03 Mon 1.7 1.75 ### 1.75 1,073,080 938,945 ### ### 0.1
2003-Feb-28 Fri ### 1.7 ### 1.7 79.2 79.2 ###
2003-Feb-27 Thu ### ### ### ### 87.0 87.0 0.0
2003-Feb-26 Wed ### ### ### ### 1,328,577 0 ### ### 0.0
2003-Feb-25 Tue ### ### ### ### 14.5 14.5 0.0
2003-Feb-24 Mon ### 1.7 ### 1.7 850,680 723,078 ### ### ###
2003-Feb-21 Fri ### ### ### ### 1,719,844 0 ### ### 0.0
2003-Feb-20 Thu ### ### ### ### 1,729,553 0 89.9 89.9 0.0
2003-Feb-19 Wed 1.75 1.75 ### ### 4,378,424 3,831,121 ### ### 0.0
2003-Feb-18 Tue 1.78 1.8 1.71 1.73 11.3 11.3 ###
2003-Feb-17 Mon 1.76 1.79 1.75 1.78 ### ### 0.1
2003-Feb-14 Fri 1.8 1.82 1.74 1.75 821,122 ### ### ### 0.1
2003-Feb-13 Thu 1.83 1.86 1.82 1.83 ### ### ###
2003-Feb-12 Wed 1.82 1.85 1.82 1.84 ### ### ###
2003-Feb-11 Tue 1.84 1.85 1.82 1.85 83.4 83.4 0.1
2003-Feb-10 Mon 1.81 1.85 1.81 1.83 674,929 1,235,120 85.1 85.1 ###
2003-Feb-07 Fri 1.78 1.85 1.77 1.83 ### ### ###
2003-Feb-06 Thu 1.77 1.79 1.74 1.77 1,107,170 1,954,155 81.1 81.1 ###
2003-Feb-05 Wed 1.8 1.81 1.74 1.76 1,041,779 1,849,157 18.5 18.5 0.1
2003-Feb-04 Tue 1.88 1.88 1.78 1.8 ### ### 0.1
2003-Feb-03 Mon 1.84 ### 1.83 1.86 ### ### 0.1
2003-Jan-31 Fri 1.86 1.86 1.83 1.84 777,224 1,433,978 ### ### ###
2003-Jan-30 Thu 1.88 1.89 1.85 1.88 1,627,345 ### 71.2 71.2 0.1
2003-Jan-29 Wed 1.89 ### 1.85 1.88 1,142,578 1,056,884 32.6 32.6 0.1
2003-Jan-28 Tue 1.89 1.89 1.83 1.87 1,288,651 ### ### ### ###
2003-Jan-24 Fri 1.85 ### 1.84 ### 6,592,679 ### ### ### 0.0
2003-Jan-23 Thu 1.8 1.83 1.79 1.8 4,587,224 8,302,875 ### ### 0.1
2003-Jan-22 Wed 1.74 1.74 1.72 1.73 31.8 31.8 ###
2003-Jan-21 Tue 1.75 1.78 1.73 1.75 ### ### 0.1
2003-Jan-20 Mon 1.72 1.76 1.71 1.75 1,336,526 2,318,872 85.9 85.9 0.1
2003-Jan-17 Fri 1.75 1.75 1.72 1.72 16.1 16.1 0.1
2003-Jan-16 Thu 1.77 1.77 1.73 1.73 1,301,987 2,278,477 ### ### ###
2003-Jan-15 Wed 1.76 1.79 1.75 1.77 1,794,673 3,176,571 75.3 75.3 ###
2003-Jan-14 Tue 1.76 1.79 1.74 1.78 79.2 79.2 0.1
2003-Jan-13 Mon 1.75 1.77 1.75 1.75 224,049 394,326 ### ### 0.1
2003-Jan-10 Fri 1.76 1.76 1.72 1.75 ### ### 0.1
2003-Jan-09 Thu 1.74 1.77 1.72 1.73 1,617,271 ### 22.6 22.6 ###
2003-Jan-08 Wed 1.82 1.84 1.73 1.77 10.2 10.2 ###
2003-Jan-07 Tue 1.83 1.86 1.83 1.83 2,054,589 ### ### ### ###
2003-Jan-06 Mon 1.84 1.87 1.83 1.83 ### ### ###
2003-Jan-03 Fri 1.8 1.83 1.8 1.82 886,956 1,609,825 77.0 77.0 ###
2003-Jan-02 Thu 1.79 1.82 1.77 1.8 74.2 74.2 0.1
2002-Dec-31 Tue 1.78 1.81 1.76 1.8 77.0 77.0 0.1


<< Previous 1 2 3 4 5 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-18 18:19:02 thru 2025-06-18 18:19:03 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000