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

Currently Tue 24-Apr-23 06:38:40 PM AEST

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

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(PBL) PARABELLUM RESOURCES LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for PBL    Limits Next Section


Company Details for (PBL) PARABELLUM RESOURCES LIMITED

Listing Code PBL
Listing Name PARABELLUM RESOURCES LIMITED
GICS Sector Materials
ISIN Name CONSOLIDATED MEDIA
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PBL6


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for PBL .. Friday 10th March 2023

PBL 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 0.054 29 0.0
MAX 22.5 ### 99.8


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (PBL) PARABELLUM RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.08
2005-Jul-22 Fri 15.49 ### 15.43 ### 70.2 70.2 0.0
2005-Jul-21 Thu 15.5 15.57 15.4 15.47 31.0 31.0 ###
2005-Jul-20 Wed ### 15.5 ### 15.45 2,011,024 ### ### ### ###
2005-Jul-19 Tue ### 15.4 ### ### 74.2 74.2 0.0
2005-Jul-18 Mon 15.23 ### 15.2 ### 1,146,186 ### 74.0 74.0 0.0
2005-Jul-15 Fri 15.29 15.29 15.2 15.23 31.1 31.1 1.1
2005-Jul-14 Thu ### 15.28 ### 15.25 2,046,744 15,637,124 ### ### ###
2005-Jul-13 Wed 14.86 ### 14.76 14.85 ### ### ###
2005-Jul-12 Tue ### ### 14.83 14.86 32.9 32.9 ###
2005-Jul-11 Mon ### ### 14.86 14.89 1,034,556 7,686,751 ### ### ###
2005-Jul-08 Fri ### ### 14.81 ### 2,405,254 ### ### ### 0.0
2005-Jul-07 Thu 14.83 ### 14.81 ### 2,553,372 ### 79.8 79.8 0.0
2005-Jul-06 Wed 14.8 14.83 14.74 14.81 71.6 71.6 1.1
2005-Jul-05 Tue 14.82 14.84 ### 14.7 ### ### ###
2005-Jul-04 Mon ### ### 14.81 14.84 ### ### ###
2005-Jul-01 Fri 14.85 ### 14.78 ### 1,916,958 ### 65.5 65.5 0.0
2005-Jun-30 Thu 14.8 14.85 ### 14.85 5,589,473 ### ### ### ###
2005-Jun-29 Wed ### ### 14.7 14.8 28.8 28.8 1.1
2005-Jun-28 Tue ### ### 14.89 ### 2,914,971 21,701,959 25.8 25.8 0.0
2005-Jun-27 Mon ### ### ### ### 2,861,640 0 73.0 73.0 0.0
2005-Jun-24 Fri 15.2 15.2 ### ### ### ### 0.0
2005-Jun-23 Thu ### 15.46 15.21 15.27 ### ### ###
2005-Jun-22 Wed ### ### ### ### 24.6 24.6 0.0
2005-Jun-21 Tue 15.84 15.84 ### 15.7 2,290,251 18,138,787 31.0 31.0 ###
2005-Jun-20 Mon 15.58 ### 15.57 15.83 2,197,175 ### ### ### ###
2005-Jun-17 Fri 15.47 15.57 15.44 15.57 ### ### 1.1
2005-Jun-16 Thu 15.45 15.54 ### 15.47 ### ### ###
2005-Jun-15 Wed 15.4 15.55 15.4 15.45 71.3 71.3 ###
2005-Jun-14 Tue 15.41 15.46 ### ### 34.9 34.9 0.0
2005-Jun-10 Fri 15.5 15.54 ### ### 1,934,647 ### 23.0 23.0 0.0
2005-Jun-09 Thu 15.4 15.55 ### 15.5 ### ### 1.1
2005-Jun-08 Wed 15.51 15.55 ### 15.4 ### ### ###
2005-Jun-07 Tue 15.5 ### 15.48 15.58 75.5 75.5 1.1
2005-Jun-06 Mon ### 15.47 15.2 15.4 ### ### ###
2005-Jun-03 Fri 15.2 ### ### ### ### ### 0.0
2005-Jun-02 Thu ### ### ### ### ### ### 0.0
2005-Jun-01 Wed 15.2 15.23 ### ### ### ### 0.0
2005-May-31 Tue ### ### ### 15.24 31.8 31.8 1.1
2005-May-30 Mon ### ### 15.23 15.27 ### ### ###
2005-May-27 Fri 15.51 15.51 ### 15.4 2,077,880 16,113,959 22.6 22.6 ###
2005-May-26 Thu ### 15.52 ### 15.46 1,337,455 10,378,650 77.4 77.4 1.1
2005-May-25 Wed ### 15.48 ### ### 1,115,957 ### 81.7 81.7 0.0
2005-May-24 Tue ### ### ### ### 5,667,986 0 29.5 29.5 0.0
2005-May-23 Mon ### 15.24 ### ### 26.2 26.2 0.0
2005-May-20 Fri ### ### ### ### 1,020,758 0 ### ### 0.0
2005-May-19 Thu ### ### ### ### 23.9 23.9 0.0
2005-May-18 Wed ### ### ### ### 916,245 0 29.7 29.7 0.0
2005-May-17 Tue ### ### 14.78 14.85 ### ### ###
2005-May-16 Mon ### ### ### ### 2,429,875 0 36.6 36.6 0.0
2005-May-13 Fri ### 15.22 14.79 ### 5,250,771 ### 81.4 81.4 0.0
2005-May-12 Thu ### ### ### 14.88 4,297,473 0 ### ### 1.1
2005-May-11 Wed ### 14.48 ### 14.4 1,717,070 12,431,586 69.6 69.6 1.0
2005-May-10 Tue ### 14.8 14.49 14.49 2,585,682 ### 27.8 27.8 ###
2005-May-09 Mon ### 14.85 14.25 ### 2,203,271 ### 87.7 87.7 0.0
2005-May-06 Fri 14.44 14.5 ### ### ### ### 0.0
2005-May-05 Thu ### 14.5 ### 14.44 ### ### ###
2005-May-04 Wed ### 14.43 14.25 14.25 960,049 ### 45.2 45.2 1.0
2005-May-03 Tue 14.58 ### 14.4 14.43 ### ### ###
2005-May-02 Mon ### 14.48 14.29 14.48 ### ### 1.0
2005-Apr-29 Fri ### 14.27 ### 14.27 ### ### ###
2005-Apr-28 Thu 14.22 14.26 ### 14.2 41.2 41.2 1.0
2005-Apr-27 Wed ### 14.4 ### ### ### ### 0.0
2005-Apr-26 Tue 14.48 14.5 ### 14.2 1,820,588 ### 26.8 26.8 1.0
2005-Apr-22 Fri 14.48 ### ### 14.48 1,185,471 0 71.3 71.3 1.0
2005-Apr-21 Thu 14.4 14.42 ### 14.42 1,163,127 8,386,145 71.4 71.4 ###
2005-Apr-20 Wed ### ### 14.41 14.5 2,970,423 ### 29.0 29.0 1.0
2005-Apr-19 Tue 14.29 ### 14.26 14.59 1,959,028 ### 74.0 74.0 1.0
2005-Apr-18 Mon ### 14.2 ### ### 2,375,579 ### ### ### 0.0
2005-Apr-15 Fri 14.51 14.52 ### ### 1,663,325 ### 41.4 41.4 0.0
2005-Apr-14 Thu ### ### ### 14.7 32.3 32.3 ###
2005-Apr-13 Wed ### ### 14.88 ### ### ### 0.0
2005-Apr-12 Tue ### ### ### ### 26.6 26.6 0.0
2005-Apr-11 Mon ### 15.22 ### ### 2,070,974 ### ### ### 0.0
2005-Apr-08 Fri ### ### ### ### 1,404,377 0 ### ### 0.0
2005-Apr-07 Thu ### ### ### ### 2,496,951 0 ### ### 0.0
2005-Apr-06 Wed ### ### ### ### 73.7 73.7 0.0
2005-Apr-05 Tue ### ### ### ### 2,326,280 0 ### ### 0.0
2005-Apr-04 Mon 15.23 15.24 ### ### 880,247 6,707,482 35.1 35.1 0.0
2005-Apr-01 Fri 15.5 15.5 15.25 ### ### ### 0.0
2005-Mar-31 Thu 15.26 15.5 15.25 ### 1,578,555 24,270,283 ### ### 0.0
2005-Mar-30 Wed ### ### ### 15.2 1,299,886 0 44.5 44.5 1.1
2005-Mar-29 Tue 15.4 15.48 15.23 ### 896,655 ### ### ### 0.0
2005-Mar-24 Thu 15.57 15.57 ### 15.41 29.9 29.9 ###
2005-Mar-23 Wed 15.71 15.77 15.57 15.57 3,986,473 ### ### ### 1.1
2005-Mar-22 Tue ### ### ### ### 3,534,629 0 36.2 36.2 0.0
2005-Mar-21 Mon ### 16.25 ### ### 2,178,620 17,701,287 80.2 80.2 0.0
2005-Mar-18 Fri 15.42 ### 15.42 ### 1,793,477 ### 89.4 89.4 0.0
2005-Mar-17 Thu 15.4 15.5 15.27 ### 2,020,279 ### 39.4 39.4 0.0
2005-Mar-16 Wed 15.57 15.75 15.52 15.58 1,665,675 26,042,828 70.3 70.3 1.1
2005-Mar-15 Tue 15.8 15.8 15.45 15.45 1,824,457 28,507,140 16.3 16.3 ###
2005-Mar-14 Mon 15.82 ### 15.82 15.85 1,357,583 10,738,481 70.4 70.4 1.1
2005-Mar-11 Fri 15.7 ### 15.7 15.85 ### ### 1.1
2005-Mar-10 Thu ### ### 15.73 15.73 672,980 5,292,987 ### ### ###
2005-Mar-09 Wed ### 16.2 ### ### 1,178,973 9,549,681 ### ### 0.0
2005-Mar-08 Tue ### 16.2 ### ### 30.3 30.3 0.0
2005-Mar-07 Mon ### ### ### ### ### ### 0.0
2005-Mar-04 Fri ### ### ### 16.27 80.6 80.6 1.2
2005-Mar-03 Thu ### ### ### ### 2,413,628 0 83.6 83.6 0.0
2005-Mar-02 Wed 15.53 15.57 15.46 15.5 ### ### 1.1
2005-Mar-01 Tue 15.47 15.53 ### 15.45 2,123,620 ### 33.1 33.1 ###
2005-Feb-28 Mon 15.4 ### ### 15.49 2,031,974 0 ### ### ###
2005-Feb-25 Fri 15.4 15.55 15.26 ### 1,576,187 ### 33.3 33.3 0.0
2005-Feb-24 Thu 15.55 15.55 14.87 15.5 ### ### 1.1
2005-Feb-23 Wed ### 15.55 ### 15.55 84.4 84.4 ###
2005-Feb-22 Tue 15.46 15.57 15.4 15.42 1,580,682 ### 40.1 40.1 ###
2005-Feb-21 Mon 15.7 15.77 15.41 15.55 2,506,745 39,080,154 29.7 29.7 ###
2005-Feb-18 Fri 15.55 15.76 15.52 15.7 1,712,077 26,776,884 78.3 78.3 ###
2005-Feb-17 Thu 15.22 15.78 15.22 ### 4,298,574 ### ### ### 0.0
2005-Feb-16 Wed 15.5 15.5 15.2 15.26 4,885,956 74,999,424 ### ### ###
2005-Feb-15 Tue 15.74 15.8 15.58 ### 31.1 31.1 0.0
2005-Feb-14 Mon ### ### 15.85 15.86 1,340,342 ### ### ### 1.1
2005-Feb-11 Fri ### ### 15.8 ### 1,330,629 ### 68.8 68.8 0.0
2005-Feb-10 Thu ### ### 15.72 ### 4,008,220 ### 74.2 74.2 0.0
2005-Feb-09 Wed ### ### ### ### 1,449,775 0 ### ### 0.0
2005-Feb-08 Tue ### ### ### ### ### ### 0.0
2005-Feb-07 Mon 16.41 16.46 ### ### 1,334,358 ### ### ### 0.0
2005-Feb-04 Fri 16.5 16.51 ### ### 741,759 6,123,220 30.4 30.4 0.0
2005-Feb-03 Thu 16.76 16.78 16.55 16.58 25.3 25.3 1.2
2005-Feb-02 Wed 16.72 16.8 16.7 16.73 1,568,077 26,265,289 71.1 71.1 ###
2005-Feb-01 Tue ### ### 16.27 ### 1,865,677 15,177,282 85.7 85.7 0.0
2005-Jan-31 Mon 16.45 16.46 ### ### ### ### 0.0
2005-Jan-28 Fri 16.28 16.45 16.24 ### 1,528,652 ### ### ### 0.0
2005-Jan-27 Thu ### ### 16.21 16.28 1,718,187 ### 30.3 30.3 1.2
2005-Jan-25 Tue 16.5 16.5 ### 16.25 1,267,423 ### ### ### ###
2005-Jan-24 Mon ### ### ### 16.43 934,983 0 23.8 23.8 ###
2005-Jan-21 Fri 16.23 ### 16.23 16.55 84.7 84.7 1.2
2005-Jan-20 Thu ### 16.4 ### 16.28 ### ### 1.2
2005-Jan-19 Wed ### 16.74 16.4 16.4 1,559,275 25,837,186 19.1 19.1 ###
2005-Jan-18 Tue ### 16.85 ### ### 38.9 38.9 0.0
2005-Jan-17 Mon 16.85 16.85 16.55 ### 22.6 22.6 0.0
2005-Jan-14 Fri ### ### 16.85 ### 1,474,152 ### ### ### 0.0
2005-Jan-13 Thu ### ### ### ### ### ### 0.0
2005-Jan-12 Wed ### ### ### ### 2,415,223 0 31.3 31.3 0.0
2005-Jan-11 Tue ### ### ### 17.22 1,428,551 0 ### ### 1.2
2005-Jan-10 Mon ### ### ### ### 26.3 26.3 0.0
2005-Jan-07 Fri ### ### ### 17.2 1,929,071 0 63.7 63.7 1.2
2005-Jan-06 Thu ### 17.2 ### ### 902,948 7,765,352 74.0 74.0 0.0
2005-Jan-05 Wed 17.29 17.29 ### ### 1,646,528 ### 21.6 21.6 0.0
2005-Jan-04 Tue 17.48 17.5 ### ### 419,027 3,666,486 ### ### 0.0
2004-Dec-31 Fri 17.43 17.54 ### 17.5 70.0 70.0 1.3
2004-Dec-30 Thu 17.46 17.58 17.43 17.43 397,672 6,961,248 22.7 22.7 1.2
2004-Dec-29 Wed 17.41 17.5 ### 17.5 244,380 2,138,325 ### ### 1.3
2004-Dec-24 Fri 17.4 17.45 17.27 17.41 67.4 67.4 ###
2004-Dec-23 Thu 17.24 17.45 17.24 ### 1,284,423 ### 75.9 75.9 0.0
2004-Dec-22 Wed ### ### ### 17.24 ### ### ###
2004-Dec-21 Tue ### ### 16.83 17.25 1,240,674 10,440,271 ### ### 1.2
2004-Dec-20 Mon ### ### 16.79 16.79 638,379 ### 21.2 21.2 ###
2004-Dec-17 Fri ### ### 16.87 ### ### ### 0.0
2004-Dec-16 Thu 16.79 ### 16.75 ### 86.7 86.7 0.0
2004-Dec-15 Wed ### ### ### 16.55 1,223,181 0 ### ### 1.2
2004-Dec-14 Tue 16.23 16.23 ### ### ### ### 0.0
2004-Dec-13 Mon 16.23 ### ### ### ### ### 0.0
2004-Dec-10 Fri 16.2 16.5 ### ### ### ### 0.0
2004-Dec-09 Thu 15.86 ### 15.86 ### 1,382,121 ### 80.3 80.3 0.0
2004-Dec-08 Wed ### 16.2 15.73 ### ### ### 0.0
2004-Dec-07 Tue ### ### 15.89 ### 1,828,941 ### ### ### 0.0
2004-Dec-06 Mon 15.7 ### 15.7 15.88 82.8 82.8 1.1
2004-Dec-03 Fri ### ### ### ### ### ### 0.0
2004-Dec-02 Thu ### ### 15.53 15.55 2,017,657 ### 31.3 31.3 ###
2004-Dec-01 Wed ### ### ### 15.4 ### ### ###
2004-Nov-30 Tue ### 15.74 15.5 ### 1,020,377 15,938,288 ### ### 0.0
2004-Nov-29 Mon 15.52 ### 15.49 15.5 ### ### 1.1
2004-Nov-26 Fri 15.75 15.75 15.55 ### ### ### 0.0
2004-Nov-25 Thu 15.5 ### 15.5 ### 69.6 69.6 0.0
2004-Nov-24 Wed 15.5 15.58 15.47 15.5 ### ### 1.1
2004-Nov-23 Tue 15.28 15.47 15.27 15.4 2,344,058 36,028,171 ### ### ###
2004-Nov-22 Mon 15.41 15.41 15.25 15.28 ### ### ###
2004-Nov-19 Fri 15.55 15.55 15.41 15.41 26.0 26.0 ###
2004-Nov-18 Thu ### ### 15.55 15.55 10.6 10.6 ###
2004-Nov-17 Wed 15.7 ### ### 15.87 1,668,381 0 ### ### ###
2004-Nov-16 Tue ### ### 15.44 15.52 1,854,724 ### ### ### 1.1
2004-Nov-15 Mon ### 15.53 ### 15.48 79.0 79.0 1.1
2004-Nov-12 Fri 15.27 ### ### 15.26 ### ### ###
2004-Nov-11 Thu 15.5 15.5 15.26 15.28 903,856 ### ### ### ###
2004-Nov-10 Wed 15.41 15.46 ### 15.43 ### ### 1.1
2004-Nov-09 Tue ### 15.4 ### 15.4 87.0 87.0 ###
2004-Nov-08 Mon ### ### ### ### 1,707,446 0 ### ### 0.0
2004-Nov-05 Fri ### ### ### ### 2,439,987 0 21.0 21.0 0.0
2004-Nov-04 Thu 14.85 ### 14.85 15.21 1,652,482 12,269,678 ### ### ###
2004-Nov-03 Wed 14.75 14.88 14.72 14.8 2,056,970 30,443,156 ### ### 1.1
2004-Nov-02 Tue ### 14.72 14.59 ### ### ### 0.0
2004-Nov-01 Mon ### ### 14.58 ### 1,529,620 11,150,929 72.1 72.1 0.0
2004-Oct-29 Fri 14.54 ### 14.5 ### 1,620,877 11,751,358 ### ### 0.0
2004-Oct-28 Thu 14.53 14.55 14.47 14.54 1,424,783 ### ### ### 1.0
2004-Oct-27 Wed 14.5 14.54 ### 14.52 812,448 ### 65.7 65.7 1.0
2004-Oct-26 Tue 14.5 14.5 14.44 14.45 1,660,647 ### ### ### 1.0
2004-Oct-25 Mon ### 14.49 ### 14.45 80.1 80.1 1.0
2004-Oct-22 Fri 14.48 14.54 14.48 14.52 1,250,426 18,143,681 ### ### 1.0
2004-Oct-21 Thu 14.25 14.49 14.25 14.45 78.9 78.9 1.0
2004-Oct-20 Wed 14.45 14.54 ### 14.4 3,390,586 ### 33.3 33.3 1.0
2004-Oct-19 Tue 14.43 14.52 14.4 14.5 ### ### 1.0
2004-Oct-18 Mon 14.27 14.5 14.27 14.44 ### ### ###
2004-Oct-15 Fri 14.2 14.27 ### 14.27 67.9 67.9 ###
2004-Oct-14 Thu ### 14.2 ### ### 3,762,484 ### ### ### 0.0
2004-Oct-13 Wed ### ### 13.84 ### ### ### 0.0
2004-Oct-12 Tue 13.76 13.84 13.74 13.83 ### ### 1.0
2004-Oct-11 Mon 13.86 ### 13.7 13.7 617,644 ### ### ### 1.0
2004-Oct-08 Fri ### 13.71 13.5 ### ### ### 0.0
2004-Oct-07 Thu ### 13.75 ### ### 1,792,950 ### 69.8 69.8 0.0
2004-Oct-06 Wed ### 13.72 ### ### 69.2 69.2 0.0
2004-Oct-05 Tue ### ### ### ### 712,725 0 ### ### 0.0
2004-Oct-04 Mon ### 13.79 ### ### ### ### 0.0
2004-Oct-01 Fri 13.71 13.71 ### ### 1,214,722 ### 30.9 30.9 0.0
2004-Sep-30 Thu 13.84 13.84 ### 13.7 ### ### 1.0
2004-Sep-29 Wed ### 13.83 ### 13.83 77.0 77.0 1.0
2004-Sep-28 Tue ### 13.7 ### ### 71.7 71.7 0.0
2004-Sep-27 Mon 13.75 13.75 13.56 ### 713,644 ### 28.4 28.4 0.0
2004-Sep-24 Fri ### 13.71 ### 13.7 ### ### 1.0
2004-Sep-23 Thu ### ### ### ### 74.3 74.3 0.0
2004-Sep-22 Wed 13.85 ### 13.85 ### 1,029,680 ### ### ### 0.0
2004-Sep-21 Tue 13.82 ### 13.82 13.85 768,120 ### 67.7 67.7 ###
2004-Sep-20 Mon ### ### 13.8 13.84 1,061,926 7,327,289 26.5 26.5 1.0
2004-Sep-17 Fri 13.8 ### 13.76 ### 558,040 ### 76.4 76.4 0.0
2004-Sep-16 Thu 13.74 13.89 13.74 13.86 2,049,182 28,309,449 72.3 72.3 ###
2004-Sep-15 Wed ### 13.85 13.56 13.85 2,358,088 ### 86.0 86.0 ###
2004-Sep-14 Tue ### ### 13.53 13.55 ### ### 1.0
2004-Sep-13 Mon 13.7 13.7 ### ### ### ### 0.0
2004-Sep-10 Fri ### ### ### ### 784,573 0 68.0 68.0 0.0
2004-Sep-09 Thu 13.57 ### 13.57 ### 815,973 5,536,376 ### ### 0.0
2004-Sep-08 Wed ### ### 13.56 13.59 ### ### ###
2004-Sep-07 Tue ### ### 13.5 13.53 661,324 ### 30.3 30.3 ###
2004-Sep-06 Mon ### ### 13.56 13.59 395,143 ### ### ### ###
2004-Sep-03 Fri ### ### 13.56 13.59 31.0 31.0 ###
2004-Sep-02 Thu ### ### 13.53 13.59 1,537,785 ### ### ### ###
2004-Sep-01 Wed ### 13.7 13.52 13.56 30.4 30.4 1.0
2004-Aug-31 Tue ### ### ### ### 871,021 0 33.7 33.7 0.0
2004-Aug-30 Mon 13.8 13.8 13.54 ### 579,423 ### 27.1 27.1 0.0
2004-Aug-27 Fri ### 13.83 13.59 13.7 64.8 64.8 1.0
2004-Aug-26 Thu ### 13.8 13.42 13.56 3,135,329 42,671,827 27.7 27.7 1.0
2004-Aug-25 Wed ### ### 13.52 ### ### ### 0.0
2004-Aug-24 Tue 13.55 ### 13.53 ### 74.4 74.4 0.0
2004-Aug-23 Mon 13.58 13.59 13.4 13.59 1,280,587 17,281,521 ### ### ###
2004-Aug-20 Fri 13.7 13.72 13.56 ### 22.9 22.9 0.0
2004-Aug-19 Thu ### 13.7 13.55 ### 516,776 7,041,073 ### ### 0.0
2004-Aug-18 Wed 13.78 13.8 ### ### 1,168,373 8,061,773 ### ### 0.0
2004-Aug-17 Tue 13.8 13.85 13.7 13.75 29.0 29.0 1.0
2004-Aug-16 Mon ### 13.86 13.57 13.8 1,328,940 ### 86.8 86.8 1.0
2004-Aug-13 Fri ### 13.7 ### ### ### ### 0.0
2004-Aug-12 Thu 13.29 13.45 13.29 13.4 80.9 80.9 1.0
2004-Aug-11 Wed 13.25 ### 13.25 13.29 1,494,940 9,903,977 73.6 73.6 ###
2004-Aug-10 Tue 13.27 ### 13.23 13.24 35.8 35.8 0.9
2004-Aug-09 Mon ### 13.4 13.23 13.29 29.8 29.8 ###
2004-Aug-06 Fri 13.4 13.51 ### 13.49 78.6 78.6 ###
2004-Aug-05 Thu 13.5 13.5 ### 13.41 693,356 4,680,153 25.8 25.8 1.0
2004-Aug-04 Wed 13.5 13.55 13.43 13.54 335,620 ### 73.7 73.7 1.0
2004-Aug-03 Tue 13.5 13.55 13.45 13.5 885,743 ### ### ### 1.0
2004-Aug-02 Mon 13.49 13.54 13.41 13.5 68.6 68.6 1.0
2004-Jul-30 Fri 13.4 13.5 13.4 13.5 ### ### 1.0
2004-Jul-29 Thu 13.58 13.59 ### 13.44 677,279 ### 23.8 23.8 ###
2004-Jul-28 Wed ### 13.54 ### 13.54 2,806,948 ### ### ### 1.0
2004-Jul-27 Tue 13.2 ### 13.2 ### ### ### 0.0
2004-Jul-26 Mon 13.22 ### ### ### 728,552 0 29.5 29.5 0.0
2004-Jul-23 Fri 13.4 13.45 13.22 13.22 ### ### 0.9
2004-Jul-22 Thu ### ### ### ### 86.9 86.9 0.0
2004-Jul-21 Wed ### 13.29 ### 13.24 86.6 86.6 0.9
2004-Jul-20 Tue ### ### ### ### 923,754 0 31.7 31.7 0.0
2004-Jul-19 Mon ### 13.26 ### ### 27.9 27.9 0.0
2004-Jul-16 Fri ### 13.23 ### ### 424,948 ### ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 73.4 73.4 0.0
2004-Jul-14 Wed ### ### 12.86 ### 729,652 ### ### ### 0.0
2004-Jul-13 Tue ### ### ### ### 24.1 24.1 0.0
2004-Jul-12 Mon ### ### ### ### 78.1 78.1 0.0
2004-Jul-09 Fri ### ### ### ### 465,148 0 ### ### 0.0
2004-Jul-08 Thu 12.85 ### 12.83 ### 86.2 86.2 0.0
2004-Jul-07 Wed ### ### 12.86 ### ### ### 0.0
2004-Jul-06 Tue 12.81 ### 12.76 ### 1,356,175 ### 75.0 75.0 0.0
2004-Jul-05 Mon 12.8 12.8 ### 12.77 25.0 25.0 0.9
2004-Jul-02 Fri 12.8 12.82 12.7 12.76 ### ### ###
2004-Jul-01 Thu 12.83 12.87 12.8 12.82 28.0 28.0 0.9
2004-Jun-30 Wed 12.8 12.85 12.78 12.85 ### ### 0.9
2004-Jun-29 Tue 12.74 12.82 12.74 12.78 1,490,946 19,054,289 ### ### 0.9
2004-Jun-28 Mon 12.8 12.81 ### 12.72 780,823 5,001,171 31.2 31.2 0.9
2004-Jun-25 Fri ### ### 12.81 12.84 26.5 26.5 0.9
2004-Jun-24 Thu 12.78 ### 12.78 ### 1,705,256 10,896,585 82.5 82.5 0.0
2004-Jun-23 Wed 12.75 ### 12.75 12.81 1,794,370 ### 74.6 74.6 ###
2004-Jun-22 Tue 12.74 12.76 12.71 12.73 1,855,455 ### ### ### ###
2004-Jun-21 Mon ### ### 12.73 12.76 ### ### ###
2004-Jun-18 Fri ### ### 12.84 12.88 1,513,523 ### ### ### ###
2004-Jun-17 Thu ### ### 12.88 ### 68.6 68.6 0.0
2004-Jun-16 Wed ### ### ### ### 671,058 0 27.4 27.4 0.0
2004-Jun-15 Tue 12.83 ### 12.83 12.89 938,548 6,020,785 ### ### ###
2004-Jun-14 Mon 12.79 12.85 12.75 12.84 1,186,758 ### 74.7 74.7 0.9
2004-Jun-11 Fri 12.79 12.85 12.75 12.84 1,186,758 ### ### ### 0.9
2004-Jun-10 Thu ### ### ### 12.77 1,124,820 0 21.6 21.6 0.9
2004-Jun-09 Wed ### ### 12.8 ### 1,922,626 ### 76.6 76.6 0.0
2004-Jun-08 Tue 12.8 ### 12.8 12.88 ### ### ###
2004-Jun-07 Mon 12.7 12.75 ### 12.74 739,457 ### ### ### ###
2004-Jun-04 Fri 12.56 ### 12.56 ### ### ### 0.0
2004-Jun-03 Thu 12.59 ### 12.5 12.57 816,857 5,105,356 32.4 32.4 0.9
2004-Jun-02 Wed 12.47 12.59 12.42 12.54 73.4 73.4 0.9
2004-Jun-01 Tue 12.48 12.48 12.4 12.46 969,771 12,063,951 34.6 34.6 0.9
2004-May-31 Mon ### 12.45 ### ### 73.9 73.9 0.0
2004-May-28 Fri 12.4 12.47 ### ### ### ### 0.0
2004-May-27 Thu 12.41 12.43 ### ### 586,222 ### 24.2 24.2 0.0
2004-May-26 Wed 12.44 12.52 12.4 12.43 1,169,647 ### ### ### 0.9
2004-May-25 Tue 12.4 12.49 ### 12.44 ### ### 0.9
2004-May-24 Mon 12.4 12.44 ### 12.4 76.7 76.7 0.9
2004-May-21 Fri 12.45 12.45 ### 12.4 426,188 2,653,020 ### ### 0.9
2004-May-20 Thu ### 12.43 ### 12.4 342,222 ### ### ### 0.9
2004-May-19 Wed 12.4 12.48 ### 12.48 2,867,322 17,892,089 ### ### ###
2004-May-18 Tue 12.42 12.5 12.42 12.5 1,099,957 ### ### ### 0.9
2004-May-17 Mon ### 12.47 ### 12.42 ### ### 0.9
2004-May-14 Fri ### 12.4 ### ### 691,478 ### 79.3 79.3 0.0
2004-May-13 Thu ### ### 12.27 ### 76.9 76.9 0.0
2004-May-12 Wed 12.29 12.4 12.29 12.4 1,037,041 12,802,271 ### ### 0.9
2004-May-11 Tue ### 12.29 ### 12.29 1,112,124 ### ### ### 0.9
2004-May-10 Mon 12.21 ### 12.21 12.22 ### ### 0.9
2004-May-07 Fri ### ### 12.26 ### ### ### 0.0
2004-May-06 Thu ### ### ### ### ### ### 0.0
2004-May-05 Wed ### ### ### ### 70.8 70.8 0.0
2004-May-04 Tue ### ### ### ### 31.7 31.7 0.0
2004-May-03 Mon ### 12.2 ### ### 609,543 ### 30.9 30.9 0.0
2004-Apr-30 Fri ### 12.26 ### ### ### ### 0.0
2004-Apr-29 Thu ### 12.24 ### 12.2 ### ### ###
2004-Apr-28 Wed ### 12.43 ### ### 88.3 88.3 0.0
2004-Apr-27 Tue ### ### ### ### 447,242 0 32.9 32.9 0.0
2004-Apr-26 Mon ### ### ### ### 101,647 0 ### ### 0.0
2004-Apr-23 Fri ### ### ### ### 858,146 0 ### ### 0.0
2004-Apr-22 Thu ### ### ### ### 1,283,389 0 39.3 39.3 0.0
2004-Apr-21 Wed ### ### ### ### 792,787 0 78.0 78.0 0.0
2004-Apr-20 Tue ### ### ### ### 1,385,843 0 73.1 73.1 0.0
2004-Apr-19 Mon ### ### ### ### 79.6 79.6 0.0
2004-Apr-16 Fri ### ### ### ### ### ### 0.0
2004-Apr-15 Thu ### ### ### ### 39.2 39.2 0.0
2004-Apr-14 Wed ### ### ### ### ### ### 0.0
2004-Apr-13 Tue ### ### ### ### 768,688 0 38.0 38.0 0.0
2004-Apr-08 Thu ### ### ### ### 444,471 0 72.5 72.5 0.0
2004-Apr-07 Wed 11.83 ### 11.82 ### 2,090,350 ### 87.2 87.2 0.0
2004-Apr-06 Tue ### ### 11.82 11.82 31.7 31.7 0.8
2004-Apr-05 Mon 11.83 ### 11.78 11.83 ### ### 0.8
2004-Apr-02 Fri 11.83 ### 11.78 11.8 ### ### 0.8
2004-Apr-01 Thu ### ### 11.79 11.82 1,264,789 ### ### ### 0.8
2004-Mar-31 Wed 11.87 11.87 11.79 11.8 921,774 10,904,586 ### ### 0.8
2004-Mar-30 Tue ### ### 11.58 11.87 ### ### 0.8
2004-Mar-29 Mon 11.85 ### 11.85 11.88 876,455 ### 75.6 75.6 0.8
2004-Mar-26 Fri 11.8 11.89 11.76 11.85 ### ### ###
2004-Mar-25 Thu 11.59 11.74 11.56 11.73 82.3 82.3 0.8
2004-Mar-24 Wed 11.78 11.83 ### ### 1,999,389 11,826,385 28.1 28.1 0.0
2004-Mar-23 Tue 11.8 11.89 11.74 11.8 71.7 71.7 0.8
2004-Mar-22 Mon ### ### 11.85 11.87 32.8 32.8 0.8
2004-Mar-19 Fri ### ### ### ### 1,124,646 0 32.5 32.5 0.0
2004-Mar-18 Thu ### ### ### ### 2,019,570 0 26.4 26.4 0.0
2004-Mar-17 Wed ### ### ### ### ### ### 0.0
2004-Mar-16 Tue 11.89 ### 11.87 ### 1,687,682 ### 75.9 75.9 0.0
2004-Mar-15 Mon 11.85 ### 11.8 11.87 1,547,247 9,128,757 ### ### 0.8
2004-Mar-12 Fri ### 11.85 ### 11.83 2,124,346 12,586,750 81.1 81.1 0.8
2004-Mar-11 Thu ### 11.8 11.56 11.7 6,734,243 78,655,958 ### ### 0.8
2004-Mar-10 Wed 11.75 11.89 ### 11.7 ### ### 0.8
2004-Mar-09 Tue 12.24 ### ### ### 2,039,525 0 26.0 26.0 0.0
2004-Mar-08 Mon ### 12.44 12.24 ### ### ### 0.0
2004-Mar-05 Fri ### ### ### 16.27 ### ### 1.2
2004-Mar-04 Thu ### ### 12.28 ### ### ### 0.0
2004-Mar-03 Wed ### 12.43 12.23 12.28 1,748,080 21,553,826 ### ### 0.9
2004-Mar-02 Tue 12.45 12.55 12.42 12.45 1,831,747 ### 72.9 72.9 ###
2004-Mar-01 Mon 12.42 12.56 12.4 12.45 928,524 11,587,979 70.7 70.7 ###
2004-Feb-27 Fri 12.27 12.42 ### ### ### ### 0.0
2004-Feb-26 Thu 12.49 12.49 ### ### 2,562,045 15,999,971 24.8 24.8 0.0
2004-Feb-25 Wed ### 12.56 ### 12.54 85.0 85.0 0.9
2004-Feb-24 Tue ### ### 12.28 ### 2,926,128 17,966,425 ### ### 0.0
2004-Feb-23 Mon 12.4 12.44 ### ### 1,901,129 11,825,022 36.7 36.7 0.0
2004-Feb-20 Fri 12.4 12.42 ### 12.4 ### ### 0.9
2004-Feb-19 Thu 12.46 12.48 12.42 12.45 33.7 33.7 ###
2004-Feb-18 Wed 12.44 12.56 12.43 12.48 1,005,325 ### 67.7 67.7 ###
2004-Feb-17 Tue 12.4 12.4 ### 12.4 459,086 ### ### ### 0.9
2004-Feb-16 Mon ### 12.42 ### ### 478,929 2,974,149 ### ### 0.0
2004-Feb-13 Fri ### 12.47 ### ### 1,488,224 9,279,076 ### ### 0.0
2004-Feb-12 Thu 12.29 12.5 12.29 12.43 75.0 75.0 0.9
2004-Feb-11 Wed ### ### 12.27 ### 793,554 4,868,453 ### ### 0.0
2004-Feb-10 Tue 12.25 ### 12.23 12.26 ### ### 0.9
2004-Feb-09 Mon 12.4 12.42 12.2 12.29 ### ### 0.9
2004-Feb-06 Fri 12.24 ### 12.24 ### 1,181,772 7,232,444 ### ### 0.0
2004-Feb-05 Thu ### ### ### 12.24 ### ### 0.9
2004-Feb-04 Wed ### ### 12.26 ### 73.9 73.9 0.0
2004-Feb-03 Tue 12.28 12.44 ### 12.25 ### ### 0.9
2004-Feb-02 Mon 12.2 ### ### ### 893,383 0 ### ### 0.0
2004-Jan-30 Fri ### 12.2 ### ### 80.3 80.3 0.0
2004-Jan-29 Thu ### ### ### ### 71.9 71.9 0.0
2004-Jan-28 Wed ### 12.26 ### 12.2 1,959,140 12,009,528 ### ### ###
2004-Jan-27 Tue ### 12.45 12.21 12.21 746,225 9,200,954 31.7 31.7 0.9
2004-Jan-23 Fri ### 12.5 ### ### 64.6 64.6 0.0
2004-Jan-22 Thu 12.23 ### 12.21 ### 76.3 76.3 0.0
2004-Jan-21 Wed 12.21 12.22 ### 12.22 70.3 70.3 0.9
2004-Jan-20 Tue 12.21 ### 12.21 ### ### ### 0.0
2004-Jan-19 Mon 12.25 ### ### 12.2 36.3 36.3 ###
2004-Jan-16 Fri 12.2 12.26 ### ### ### ### 0.0
2004-Jan-15 Thu ### ### ### ### 70.7 70.7 0.0
2004-Jan-14 Wed 11.86 ### 11.8 ### ### ### 0.0
2004-Jan-13 Tue ### ### ### ### 1,459,642 0 ### ### 0.0
2004-Jan-12 Mon 12.26 12.27 ### ### 1,308,446 ### 24.4 24.4 0.0
2004-Jan-09 Fri 12.47 12.5 12.28 ### 377,849 4,681,549 22.4 22.4 0.0
2004-Jan-08 Thu 12.28 12.44 12.26 ### 672,686 8,307,672 75.9 75.9 0.0
2004-Jan-07 Wed 12.28 12.28 ### 12.28 714,450 4,386,723 ### ### 0.9
2004-Jan-06 Tue ### ### 12.24 12.28 ### ### 0.9
2004-Jan-05 Mon ### 12.4 ### 12.2 359,688 ### 21.1 21.1 ###
2004-Jan-02 Fri 12.58 12.58 12.5 12.51 ### ### ###
2003-Dec-31 Wed 12.51 12.59 12.48 12.52 68.5 68.5 0.9
2003-Dec-30 Tue ### 12.51 ### 12.51 553,683 3,463,287 79.1 79.1 ###
2003-Dec-29 Mon ### 12.28 ### 12.28 ### ### 0.9
2003-Dec-24 Wed ### ### ### ### 201,088 0 ### ### 0.0
2003-Dec-23 Tue ### ### ### ### 704,946 0 ### ### 0.0
2003-Dec-22 Mon ### ### ### ### 612,754 0 73.7 73.7 0.0
2003-Dec-19 Fri ### ### ### ### ### ### 0.0
2003-Dec-18 Thu ### ### ### ### ### ### 0.0
2003-Dec-17 Wed ### ### ### ### 1,584,373 0 ### ### 0.0
2003-Dec-16 Tue ### ### 11.86 ### ### ### 0.0
2003-Dec-15 Mon ### ### ### ### 76.6 76.6 0.0
2003-Dec-12 Fri ### 11.85 ### 11.79 ### ### 0.8
2003-Dec-11 Thu ### ### 11.42 11.49 1,323,941 ### 25.7 25.7 ###
2003-Dec-10 Wed 11.71 11.85 11.59 11.7 ### ### 0.8
2003-Dec-09 Tue ### ### 11.7 11.8 592,129 3,463,954 ### ### 0.8
2003-Dec-08 Mon ### ### ### ### 1,250,925 0 ### ### 0.0
2003-Dec-05 Fri ### ### ### ### 1,338,727 0 ### ### 0.0
2003-Dec-04 Thu ### ### ### ### 1,431,989 0 ### ### 0.0
2003-Dec-03 Wed ### ### ### ### 71.1 71.1 0.0
2003-Dec-02 Tue 11.79 ### 11.77 ### 1,310,023 7,709,485 ### ### 0.0
2003-Dec-01 Mon ### 11.7 11.55 ### ### ### 0.0
2003-Nov-28 Fri 11.78 11.78 ### ### ### ### 0.0
2003-Nov-27 Thu ### 11.78 ### 11.78 1,274,774 ### ### ### ###
2003-Nov-26 Wed 11.46 ### 11.46 ### 472,285 ### ### ### 0.0
2003-Nov-25 Tue 11.43 11.48 ### 11.42 36.9 36.9 0.8
2003-Nov-24 Mon 11.43 11.54 11.26 11.27 810,354 ### 27.8 27.8 ###
2003-Nov-21 Fri 11.25 11.44 ### 11.43 84.0 84.0 ###
2003-Nov-20 Thu 11.51 11.51 11.26 ### 2,650,185 30,172,356 23.5 23.5 0.0
2003-Nov-19 Wed 11.5 11.58 11.4 11.47 5,080,945 58,380,058 32.8 32.8 ###
2003-Nov-18 Tue ### ### 11.5 11.54 39.0 39.0 0.8
2003-Nov-17 Mon ### 11.75 11.59 ### 1,386,847 ### 81.2 81.2 0.0
2003-Nov-14 Fri 11.78 11.78 ### 11.71 657,054 3,870,048 30.2 30.2 ###
2003-Nov-13 Thu 11.77 11.82 11.73 11.73 ### ### 0.8
2003-Nov-12 Wed 11.75 11.84 ### 11.7 ### ### 0.8
2003-Nov-11 Tue 11.86 ### 11.75 11.75 ### ### ###
2003-Nov-10 Mon ### ### 11.87 ### 522,840 3,103,055 ### ### 0.0
2003-Nov-07 Fri ### ### ### ### 739,080 0 ### ### 0.0
2003-Nov-06 Thu ### ### 11.82 ### ### ### 0.0
2003-Nov-05 Wed ### ### ### ### 832,474 0 ### ### 0.0
2003-Nov-04 Tue ### ### ### ### 890,751 0 ### ### 0.0
2003-Nov-03 Mon ### ### 11.83 ### 26.8 26.8 0.0
2003-Oct-31 Fri ### 12.22 ### ### ### ### 0.0
2003-Oct-30 Thu 12.26 ### ### ### 1,083,489 0 ### ### 0.0
2003-Oct-29 Wed ### 12.4 ### 12.23 84.6 84.6 ###
2003-Oct-28 Tue ### ### 11.86 ### 43.1 43.1 0.0
2003-Oct-27 Mon ### ### 11.88 ### 663,656 ### 42.7 42.7 0.0
2003-Oct-24 Fri ### ### 11.86 11.86 674,771 ### 39.0 39.0 0.8
2003-Oct-23 Thu 11.86 ### ### 11.84 ### ### 0.8
2003-Oct-22 Wed ### ### 11.82 11.86 859,446 5,079,325 ### ### 0.8
2003-Oct-21 Tue ### ### ### ### 34.1 34.1 0.0
2003-Oct-20 Mon 11.55 ### 11.54 11.8 ### ### 0.8
2003-Oct-17 Fri 11.7 11.75 11.57 ### 26.5 26.5 0.0
2003-Oct-16 Thu 11.75 11.8 ### 11.77 ### ### ###
2003-Oct-15 Wed 11.88 ### 11.8 11.85 37.1 37.1 ###
2003-Oct-14 Tue 11.71 11.86 11.71 11.83 2,002,356 ### 75.6 75.6 0.8
2003-Oct-13 Mon ### 11.7 ### ### 66.6 66.6 0.0
2003-Oct-10 Fri 11.55 11.7 11.55 ### ### ### 0.0
2003-Oct-09 Thu 11.21 11.57 11.21 11.55 86.3 86.3 0.8
2003-Oct-08 Wed ### 11.25 ### 11.21 ### ### ###
2003-Oct-07 Tue ### ### ### ### 2,311,454 0 ### ### 0.0
2003-Oct-06 Mon ### ### 10.89 ### ### ### 0.0
2003-Oct-03 Fri ### ### ### ### 24.7 24.7 0.0
2003-Oct-02 Thu ### ### ### ### 2,179,150 0 ### ### 0.0
2003-Oct-01 Wed ### ### ### ### 2,367,078 0 ### ### 0.0
2003-Sep-30 Tue ### ### ### ### 73.1 73.1 0.0
2003-Sep-29 Mon 10.87 ### 10.8 ### 81.3 81.3 0.0
2003-Sep-26 Fri 10.85 ### 10.74 10.82 33.5 33.5 0.8
2003-Sep-25 Thu 10.82 ### 10.75 10.87 3,431,274 ### ### ### ###
2003-Sep-24 Wed 10.82 ### 10.78 ### 7,965,885 42,936,120 71.0 71.0 0.0
2003-Sep-23 Tue ### ### 10.85 10.86 ### ### 0.8
2003-Sep-22 Mon ### 11.24 ### ### 28.9 28.9 0.0
2003-Sep-19 Fri 11.22 11.22 ### ### 2,625,275 ### ### ### 0.0
2003-Sep-18 Thu 11.2 11.25 ### 11.22 2,562,422 14,413,623 70.0 70.0 ###
2003-Sep-17 Wed ### ### ### ### 1,352,772 0 ### ### 0.0
2003-Sep-16 Tue ### 10.86 ### 10.78 849,024 ### 76.2 76.2 0.8
2003-Sep-15 Mon ### 10.7 ### ### 72.5 72.5 0.0
2003-Sep-12 Fri 10.7 10.72 ### ### 1,170,574 6,274,276 ### ### 0.0
2003-Sep-11 Thu 10.71 10.72 ### ### 40.3 40.3 0.0
2003-Sep-10 Wed 10.78 10.82 10.72 10.75 682,156 7,346,820 ### ### 0.8
2003-Sep-09 Tue ### ### 10.77 10.8 928,146 ### ### ### ###
2003-Sep-08 Mon ### ### 10.85 ### ### ### 0.0
2003-Sep-05 Fri ### ### ### ### ### ### 0.0
2003-Sep-04 Thu ### ### ### ### 1,731,146 0 ### ### 0.0
2003-Sep-03 Wed ### ### ### ### 1,920,377 0 26.0 26.0 0.0
2003-Sep-02 Tue 10.85 ### 10.85 ### 83.4 83.4 0.0
2003-Sep-01 Mon ### ### 10.85 10.85 2,567,843 13,930,548 24.2 24.2 0.8
2003-Aug-29 Fri ### ### ### ### 3,429,379 0 34.7 34.7 0.0
2003-Aug-28 Thu 10.72 ### 10.72 ### ### ### 0.0
2003-Aug-27 Wed 10.4 10.58 10.4 10.52 75.6 75.6 ###
2003-Aug-26 Tue 10.5 10.5 ### 10.41 744,943 3,910,950 31.3 31.3 ###
2003-Aug-25 Mon ### 10.55 ### 10.5 ### ### 0.8
2003-Aug-22 Fri 10.5 10.55 ### ### 18.0 18.0 0.0
2003-Aug-21 Thu 10.58 ### 10.44 10.5 923,187 ### 30.7 30.7 0.8
2003-Aug-20 Wed 10.7 10.75 10.56 10.56 ### ### 0.8
2003-Aug-19 Tue ### ### 10.55 ### 655,941 3,460,088 ### ### 0.0
2003-Aug-18 Mon 10.41 ### 10.41 10.54 701,347 ### 76.2 76.2 0.8
2003-Aug-15 Fri ### 10.45 ### 10.42 76.4 76.4 0.7
2003-Aug-14 Thu ### 10.45 10.26 10.43 76.2 76.2 0.7
2003-Aug-13 Wed 10.29 ### 10.26 ### 803,846 4,123,729 ### ### 0.0
2003-Aug-12 Tue ### ### 10.25 10.27 32.2 32.2 ###
2003-Aug-11 Mon ### ### 10.25 ### ### ### 0.0
2003-Aug-08 Fri ### 10.4 10.28 ### 695,940 ### 69.8 69.8 0.0
2003-Aug-07 Thu 10.2 ### 10.2 10.25 ### ### 0.7
2003-Aug-06 Wed ### 10.25 ### ### 1,179,777 6,046,357 ### ### 0.0
2003-Aug-05 Tue ### 10.26 ### 10.26 1,097,185 5,628,559 ### ### 0.7
2003-Aug-04 Mon ### 10.25 ### ### 371,186 1,902,328 78.1 78.1 0.0
2003-Aug-01 Fri 10.25 ### ### ### 17.0 17.0 0.0
2003-Jul-31 Thu ### ### ### 10.27 1,644,747 0 ### ### ###
2003-Jul-30 Wed ### ### ### ### 683,186 0 ### ### 0.0
2003-Jul-29 Tue ### ### ### ### 26.6 26.6 0.0
2003-Jul-28 Mon ### ### ### ### 1,363,452 0 ### ### 0.0
2003-Jul-25 Fri 9.85 ### 9.85 ### 74.9 74.9 0.0
2003-Jul-24 Thu ### ### ### ### ### ### 0.0
2003-Jul-23 Wed ### ### ### ### ### ### 0.0
2003-Jul-22 Tue 9.88 ### 9.84 ### 857,173 ### ### ### 0.0
2003-Jul-21 Mon ### ### ### ### ### ### 0.0
2003-Jul-18 Fri 9.85 9.88 9.73 9.87 ### ### ###
2003-Jul-17 Thu ### ### 9.76 ### ### ### 0.0
2003-Jul-16 Wed 9.8 ### 9.8 ### ### ### 0.0
2003-Jul-15 Tue 9.83 9.83 9.78 9.82 ### ### ###
2003-Jul-14 Mon 9.73 9.87 9.7 9.83 ### ### 0.7
2003-Jul-11 Fri 9.73 9.75 ### 9.74 802,427 ### ### ### 0.7
2003-Jul-10 Thu 9.79 ### 9.71 9.89 ### ### ###
2003-Jul-09 Wed 9.86 9.86 ### 9.7 924,378 4,557,183 15.0 15.0 0.7
2003-Jul-08 Tue 9.84 ### 9.84 9.87 1,327,043 6,529,051 ### ### ###
2003-Jul-07 Mon 9.85 ### 9.83 9.84 1,422,755 6,992,840 ### ### 0.7
2003-Jul-04 Fri 9.83 9.88 9.8 9.85 ### ### ###
2003-Jul-03 Thu 9.85 9.88 9.79 9.83 680,543 6,693,140 ### ### 0.7
2003-Jul-02 Wed 9.72 9.8 9.56 9.7 2,479,447 24,001,046 27.0 27.0 0.7
2003-Jul-01 Tue 9.82 9.85 9.71 9.83 69.3 69.3 0.7
2003-Jun-30 Mon 9.8 ### 9.74 9.88 75.0 75.0 0.7
2003-Jun-27 Fri ### ### ### ### 2,664,956 0 ### ### 0.0
2003-Jun-25 Wed 9.74 9.74 ### 9.72 33.2 33.2 0.7
2003-Jun-24 Tue 9.84 9.87 ### 9.74 28.3 28.3 0.7
2003-Jun-23 Mon 9.71 ### 9.7 9.85 ### ### ###
2003-Jun-20 Fri 9.82 9.85 ### 9.72 23.4 23.4 0.7
2003-Jun-19 Thu 9.85 ### 9.75 ### ### ### 0.0
2003-Jun-18 Wed ### ### 9.89 ### ### ### 0.0
2003-Jun-17 Tue ### ### ### ### 5,598,023 0 ### ### 0.0
2003-Jun-16 Mon 9.78 9.89 9.76 9.89 74.6 74.6 ###
2003-Jun-13 Fri 9.77 ### 9.75 9.85 ### ### ###
2003-Jun-12 Thu ### 9.75 ### 9.74 ### ### 0.7
2003-Jun-11 Wed 9.7 9.8 9.54 ### 28.3 28.3 0.0
2003-Jun-10 Tue 9.71 9.75 9.54 ### ### ### 0.0
2003-Jun-06 Fri ### 9.83 ### 9.74 ### ### 0.7
2003-Jun-05 Thu 9.7 9.77 ### ### 2,816,385 13,758,040 ### ### 0.0
2003-Jun-04 Wed 9.46 9.57 9.46 9.55 81.8 81.8 0.7
2003-Jun-03 Tue ### 9.57 ### 9.47 ### ### ###
2003-Jun-02 Mon ### ### ### ### 374,951 0 29.9 29.9 0.0
2003-May-30 Fri 9.2 ### 9.2 ### ### ### 0.0
2003-May-29 Thu 9.2 ### ### 9.24 1,874,484 0 76.4 76.4 ###
2003-May-28 Wed 9.21 9.25 ### 9.2 33.0 33.0 0.7
2003-May-27 Tue ### ### ### ### 792,673 0 78.5 78.5 0.0
2003-May-26 Mon ### ### ### ### 1,998,881 0 70.7 70.7 0.0
2003-May-23 Fri ### 9.2 ### ### 1,598,552 ### 74.1 74.1 0.0
2003-May-22 Thu ### ### ### ### ### ### 0.0
2003-May-21 Wed ### ### ### ### 914,971 0 ### ### 0.0
2003-May-20 Tue 8.89 ### 8.88 9 1,071,122 4,755,781 83.9 83.9 0.6
2003-May-19 Mon ### ### 8.89 ### 600,177 2,667,786 ### ### 0.0
2003-May-16 Fri 8.89 ### 8.84 8.86 1,309,087 ### ### ### 0.6
2003-May-15 Thu ### ### 8.82 8.85 ### ### 0.6
2003-May-14 Wed ### ### ### ### 20.0 20.0 0.0
2003-May-13 Tue 9 ### 9 ### 770,885 3,468,982 84.0 84.0 0.0
2003-May-12 Mon 8.85 ### 8.85 ### 547,650 2,423,351 86.7 86.7 0.0
2003-May-09 Fri ### ### 8.88 ### ### ### 0.0
2003-May-08 Thu ### ### ### ### 84.5 84.5 0.0
2003-May-07 Wed ### ### ### ### 849,778 0 79.9 79.9 0.0
2003-May-06 Tue ### ### ### ### 2,657,881 0 28.9 28.9 0.0
2003-May-05 Mon ### ### ### ### 1,480,785 0 ### ### 0.0
2003-May-02 Fri 8.86 ### 8.85 ### 1,089,972 4,823,126 81.2 81.2 0.0
2003-May-01 Thu 8.83 8.89 8.75 8.83 70.2 70.2 ###
2003-Apr-30 Wed ### 8.83 ### 8.83 1,138,776 ### ### ### ###
2003-Apr-29 Tue 8.56 8.8 8.56 8.73 ### ### ###
2003-Apr-28 Mon 8.5 8.55 8.43 8.47 ### ### ###
2003-Apr-24 Thu 8.5 8.72 8.5 ### 926,447 ### ### ### 0.0
2003-Apr-23 Wed 8.53 8.59 8.49 8.49 2,062,984 17,617,883 29.7 29.7 ###
2003-Apr-22 Tue 8.5 8.56 8.41 8.47 1,690,544 ### 26.2 26.2 ###
2003-Apr-17 Thu ### 8.51 ### 8.44 82.6 82.6 0.6
2003-Apr-16 Wed 8.55 ### 8.46 8.55 974,425 ### ### ### ###
2003-Apr-15 Tue 8.47 ### 8.47 8.55 1,637,559 ### ### ### ###
2003-Apr-14 Mon 8.4 8.48 ### 8.44 78.1 78.1 0.6
2003-Apr-11 Fri 8.27 ### 8.21 ### 77.9 77.9 0.0
2003-Apr-10 Thu ### ### 8.24 8.27 19.0 19.0 ###
2003-Apr-09 Wed 8.55 8.56 ### 8.4 2,150,273 ### 15.9 15.9 ###
2003-Apr-08 Tue 8.49 8.72 8.47 8.56 ### ### ###
2003-Apr-07 Mon ### 8.52 ### 8.46 1,304,044 5,555,227 ### ### 0.6
2003-Apr-04 Fri ### ### 8.21 8.26 2,118,955 ### ### ### 0.6
2003-Apr-03 Thu ### 8.52 ### 8.46 1,348,049 5,742,688 ### ### 0.6
2003-Apr-02 Wed ### ### 8.2 8.27 1,553,949 ### 30.3 30.3 ###
2003-Apr-01 Tue ### 8.49 8.26 8.26 2,474,148 20,720,989 28.7 28.7 0.6
2003-Mar-31 Mon ### ### 8.26 ### 3,523,156 ### ### ### 0.0
2003-Mar-28 Fri 8.28 ### 8.21 ### 2,301,279 9,446,750 ### ### 0.0
2003-Mar-27 Thu ### ### ### 8.29 88.4 88.4 0.6
2003-Mar-26 Wed 8 8.27 ### 8.21 1,007,374 ### 89.8 89.8 ###
2003-Mar-25 Tue ### 8 7.85 ### 77.2 77.2 0.0
2003-Mar-24 Mon ### ### ### ### 1,820,970 0 ### ### 0.0
2003-Mar-21 Fri ### ### ### ### 1,148,476 0 12.2 12.2 0.0
2003-Mar-20 Thu ### ### ### 8.27 ### ### ###
2003-Mar-19 Wed ### 8.23 ### ### 1,015,888 4,180,379 18.6 18.6 0.0
2003-Mar-18 Tue ### 8.2 ### ### 74.6 74.6 0.0
2003-Mar-17 Mon 7.85 ### 7.8 ### 2,006,876 ### ### ### 0.0
2003-Mar-14 Fri 7.8 ### ### 7.75 25.8 25.8 ###
2003-Mar-13 Thu ### 7.76 ### ### 82.4 82.4 0.0
2003-Mar-12 Wed 7.7 7.7 7.49 ### 27.8 27.8 0.0
2003-Mar-11 Tue 7.76 7.76 ### 7.7 346,185 ### 36.2 36.2 0.6


<< Previous 1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-23 18:38:40 thru 2024-04-23 18:38:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000