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 Sat 24-Apr-20 06:32:20 AM 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

(PMG) PEPPERCORN MANAGEMENT GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for PMG    Limits Next Section


Company Details for (PMG) PEPPERCORN MANAGEMENT GROUP LIMITED

Listing Code PMG
Listing Name PEPPERCORN MANAGEMENT GROUP LIMITED
GICS Sector Commercial Services & Supplies
ISIN Name PEPPERCORN MANAGE.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PMG3


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for PMG .. Thursday 9th December 2004

PMG 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 1.8 55 0.4
MAX 10.75 ### 98.5


Font Format Legend

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


End of day Prices (full format),

153600 Days for (PMG) PEPPERCORN MANAGEMENT GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Sep-16 Fri 10.74 10.74 10.74 10.74 0 0.8
2005-Sep-15 Thu 10.74 10.74 10.74 10.74 0 0.8
2005-Sep-14 Wed 10.74 10.74 10.74 10.74 0 0.8
2005-Sep-13 Tue 10.74 10.74 10.74 10.74 0 0.8
2005-Sep-12 Mon 10.74 10.74 10.74 10.74 0 0.8
2005-Jun-10 Fri 10.74 10.74 10.74 10.74 0 0.8
2005-Jun-09 Thu 10.74 10.74 10.74 10.74 0 0.8
2005-Jun-08 Wed 10.74 10.74 10.74 10.74 0 0.8
2005-Jun-07 Tue 10.74 10.74 10.74 10.74 0 0.8
2005-Jun-06 Mon 10.74 10.74 10.74 10.74 0 0.8
2005-Jun-03 Fri 10.74 10.74 10.74 10.74 0 0.8
2005-Jun-02 Thu 10.74 10.74 10.74 10.74 0 0.8
2005-Jun-01 Wed 10.74 10.74 10.74 10.74 0 0.8
2005-May-31 Tue 10.74 10.74 10.74 10.74 0 0.8
2005-May-30 Mon 10.74 10.74 10.74 10.74 0 0.8
2005-May-27 Fri 10.74 10.74 10.74 10.74 0 0.8
2005-May-26 Thu 10.74 10.74 10.74 10.74 0 0.8
2005-May-25 Wed 10.74 10.74 10.74 10.74 0 0.8
2005-May-24 Tue 10.74 10.74 10.74 10.74 0 0.8
2005-May-23 Mon 10.74 10.74 10.74 10.74 0 0.8
2005-May-20 Fri 10.74 10.74 10.74 10.74 0 0.8
2005-May-19 Thu 10.74 10.74 10.74 10.74 0 0.8
2005-May-18 Wed 10.74 10.74 10.74 10.74 0 0.8
2005-May-17 Tue 10.74 10.74 10.74 10.74 0 0.8
2005-May-16 Mon 10.74 10.74 10.74 10.74 0 0.8
2005-May-13 Fri 10.74 10.74 10.74 10.74 0 0.8
2005-May-12 Thu 10.74 10.74 10.74 10.74 0 0.8
2005-May-11 Wed 10.74 10.74 10.74 10.74 0 0.8
2005-May-10 Tue 10.74 10.74 10.74 10.74 0 0.8
2005-May-09 Mon 10.74 10.74 10.74 10.74 0 0.8
2005-May-06 Fri 10.74 10.74 10.74 10.74 0 0.8
2005-May-05 Thu 10.74 10.74 10.74 10.74 0 0.8
2005-May-04 Wed 10.74 10.74 10.74 10.74 0 0.8
2005-May-03 Tue 10.74 10.74 10.74 10.74 0 0.8
2005-May-02 Mon 10.74 10.74 10.74 10.74 0 0.8
2005-Apr-29 Fri 10.74 10.74 10.74 10.74 0 0.8
2005-Apr-28 Thu 10.74 10.74 10.74 10.74 0 0.8
2005-Apr-27 Wed 10.74 10.74 10.74 10.74 0 0.8
2005-Apr-26 Tue 10.74 10.74 10.74 10.74 0 0.8
2005-Apr-22 Fri 10.74 10.74 10.74 10.74 0 0.8
2005-Apr-21 Thu 10.74 10.74 10.74 10.74 0 0.8
2005-Apr-20 Wed 10.74 10.74 10.74 10.74 0 0.8
2005-Apr-19 Tue 10.74 10.74 10.74 10.74 0 0.8
2005-Apr-18 Mon 10.74 10.74 10.74 10.74 0 0.8
2005-Apr-15 Fri 10.74 10.74 10.74 10.74 0 0.8
2005-Apr-14 Thu 10.74 10.74 10.74 10.74 0 0.8
2005-Apr-13 Wed 10.74 10.74 10.74 10.74 0 0.8
2005-Apr-12 Tue 10.74 10.74 10.74 10.74 0 0.8
2005-Apr-11 Mon 10.74 10.74 10.74 10.74 0 0.8
2005-Apr-08 Fri 10.74 10.74 10.74 10.74 0 0.8
2005-Apr-07 Thu 10.74 10.74 10.74 10.74 0 0.8
2005-Apr-06 Wed 10.74 10.74 10.74 10.74 0 0.8
2005-Apr-05 Tue 10.74 10.74 10.74 10.74 0 0.8
2005-Apr-04 Mon 10.74 10.74 10.74 10.74 0 0.8
2005-Apr-01 Fri 10.74 10.74 10.74 10.74 0 0.8
2005-Mar-31 Thu 10.74 10.74 10.74 10.74 0 0.8
2005-Mar-30 Wed 10.74 10.74 10.74 10.74 0 0.8
2005-Mar-29 Tue 10.74 10.74 10.74 10.74 0 0.8
2005-Mar-24 Thu 10.74 10.74 10.74 10.74 0 0.8
2005-Mar-23 Wed 10.74 10.74 10.74 10.74 0 0.8
2005-Mar-22 Tue 10.74 10.74 10.74 10.74 0 0.8
2005-Mar-21 Mon 10.74 10.74 10.74 10.74 0 0.8
2005-Mar-18 Fri 10.74 10.74 10.74 10.74 0 0.8
2005-Mar-17 Thu 10.74 10.74 10.74 10.74 0 0.8
2005-Mar-16 Wed 10.74 10.74 10.74 10.74 0 0.8
2005-Mar-15 Tue 10.74 10.74 10.74 10.74 0 0.8
2005-Mar-14 Mon 10.74 10.74 10.74 10.74 0 0.8
2005-Mar-11 Fri 10.74 10.74 10.74 10.74 0 0.8
2005-Mar-10 Thu 10.74 10.74 10.74 10.74 0 0.8
2005-Mar-09 Wed 10.74 10.74 10.74 10.74 0 0.8
2005-Mar-08 Tue 10.74 10.74 10.74 10.74 0 0.8
2005-Mar-07 Mon 10.74 10.74 10.74 10.74 0 0.8
2005-Mar-04 Fri 10.74 10.74 10.74 10.74 0 0.8
2005-Mar-03 Thu 10.74 10.74 10.74 10.74 0 0.8
2005-Mar-02 Wed 10.74 10.74 10.74 10.74 0 0.8
2005-Mar-01 Tue 10.74 10.74 10.74 10.74 0 0.8
2005-Feb-28 Mon 10.74 10.74 10.74 10.74 0 0.8
2005-Feb-25 Fri 10.74 10.74 10.74 10.74 0 0.8
2005-Feb-24 Thu 10.74 10.74 10.74 10.74 0 0.8
2005-Feb-23 Wed 10.74 10.74 10.74 10.74 0 0.8
2005-Feb-22 Tue 10.74 10.74 10.74 10.74 0 0.8
2005-Feb-21 Mon 10.74 10.74 10.74 10.74 0 0.8
2005-Feb-18 Fri 10.74 10.74 10.74 10.74 0 0.8
2005-Feb-17 Thu 10.74 10.74 10.74 10.74 0 0.8
2005-Feb-16 Wed 10.74 10.74 10.74 10.74 0 0.8
2005-Feb-15 Tue 10.74 10.74 10.74 10.74 0 0.8
2005-Feb-14 Mon 10.74 10.74 10.74 10.74 0 0.8
2005-Feb-11 Fri 10.74 10.74 10.74 10.74 0 0.8
2005-Feb-10 Thu 10.74 10.74 10.74 10.74 0 0.8
2005-Feb-09 Wed 10.74 10.74 10.74 10.74 0 0.8
2005-Feb-08 Tue 10.74 10.74 10.74 10.74 0 0.8
2005-Feb-07 Mon 10.74 10.74 10.74 10.74 0 0.8
2005-Feb-04 Fri 10.74 10.74 10.74 10.74 0 0.8
2005-Feb-03 Thu 10.74 10.74 10.74 10.74 0 0.8
2005-Feb-02 Wed 10.74 10.74 10.74 10.74 0 0.8
2005-Feb-01 Tue 10.74 10.74 10.74 10.74 0 0.8
2005-Jan-31 Mon 10.74 10.74 10.74 10.74 0 0.8
2005-Jan-28 Fri 10.74 10.74 10.74 10.74 0 0.8
2005-Jan-27 Thu 10.74 10.74 10.74 10.74 0 0.8
2005-Jan-25 Tue 10.74 10.74 10.74 10.74 0 0.8
2005-Jan-24 Mon 10.74 10.74 10.74 10.74 0 0.8
2005-Jan-21 Fri 10.74 10.74 10.74 10.74 0 0.8
2005-Jan-20 Thu 10.74 10.74 10.74 10.74 0 0.8
2005-Jan-19 Wed 10.74 10.74 10.74 10.74 0 0.8
2005-Jan-18 Tue 10.74 10.74 10.74 10.74 0 0.8
2005-Jan-17 Mon 10.74 10.74 10.74 10.74 0 0.8
2005-Jan-14 Fri 10.74 10.74 10.74 10.74 0 0.8
2005-Jan-13 Thu 10.74 10.74 10.74 10.74 0 0.8
2005-Jan-12 Wed 10.74 10.74 10.74 10.74 0 0.8
2005-Jan-11 Tue 10.74 10.74 10.74 10.74 0 0.8
2005-Jan-10 Mon 10.74 10.74 10.74 10.74 0 0.8
2005-Jan-07 Fri 10.74 10.74 10.74 10.74 0 0.8
2005-Jan-06 Thu 10.74 10.74 10.74 10.74 0 0.8
2005-Jan-05 Wed 10.74 10.74 10.74 10.74 0 0.8
2005-Jan-04 Tue 10.74 10.74 10.74 10.74 0 0.8
2004-Dec-31 Fri 10.74 10.74 10.74 10.74 0 0.8
2004-Dec-30 Thu 10.74 10.74 10.74 10.74 0 0.8
2004-Dec-29 Wed 10.74 10.74 10.74 10.74 0 0.8
2004-Dec-24 Fri 10.74 10.74 10.74 10.74 0 0.8
2004-Dec-23 Thu 10.74 10.74 10.74 10.74 0 0.8
2004-Dec-22 Wed 10.74 10.74 10.74 10.74 0 0.8
2004-Dec-21 Tue 10.74 10.74 10.74 10.74 0 0.8
2004-Dec-20 Mon 10.74 10.74 10.74 10.74 0 0.8
2004-Dec-17 Fri 10.74 10.74 10.74 10.74 0 0.8
2004-Dec-16 Thu 10.74 10.74 10.74 10.74 0 0.8
2004-Dec-15 Wed 10.74 10.74 10.74 10.74 0 0.8
2004-Dec-14 Tue 10.74 10.74 10.74 10.74 0 0.8
2004-Dec-13 Mon 10.74 10.74 10.74 10.74 0 0.8
2004-Dec-10 Fri 10.74 10.74 10.74 10.74 0 0.8
2004-Dec-09 Thu 10.74 10.75 10.74 10.74 74.1 74.1 0.8
2004-Dec-08 Wed 10.71 10.74 10.71 10.74 ### ### 0.8
2004-Dec-07 Tue 10.71 10.71 10.71 10.71 0 ###
2004-Dec-06 Mon 10.71 10.71 10.71 10.71 16,420 175,858 ### ### ###
2004-Dec-03 Fri 10.7 10.7 10.7 10.7 73.7 73.7 0.8
2004-Dec-02 Thu 10.7 10.7 10.7 10.7 ### ### 0.8
2004-Dec-01 Wed 10.7 10.7 10.7 10.7 72.6 72.6 0.8
2004-Nov-30 Tue ### 10.75 ### 10.7 ### ### 0.8
2004-Nov-29 Mon ### ### ### ### ### ### 0.0
2004-Nov-26 Fri ### ### ### ### 35.4 35.4 0.0
2004-Nov-25 Thu ### ### ### ### 4,350 0 29.7 29.7 0.0
2004-Nov-24 Wed ### 10.71 ### ### 49,220 263,573 ### ### 0.0
2004-Nov-23 Tue ### 10.7 ### ### 65.5 65.5 0.0
2004-Nov-22 Mon ### ### ### ### 77.6 77.6 0.0
2004-Nov-19 Fri 10.7 10.7 ### ### 25.7 25.7 0.0
2004-Nov-18 Thu ### 10.7 ### 10.7 8,040 ### ### ### 0.8
2004-Nov-17 Wed ### ### ### ### ### ### 0.0
2004-Nov-16 Tue ### ### ### ### ### ### 0.0
2004-Nov-15 Mon ### ### ### ### 98,144 0 ### ### 0.0
2004-Nov-12 Fri ### ### ### ### 260,756 0 65.9 65.9 0.0
2004-Nov-11 Thu ### ### ### ### 12,388 0 ### ### 0.0
2004-Nov-10 Wed ### ### ### ### 67.9 67.9 0.0
2004-Nov-09 Tue ### ### ### ### 33.6 33.6 0.0
2004-Nov-08 Mon ### ### ### ### 16,086 0 71.3 71.3 0.0
2004-Nov-05 Fri ### ### ### ### 21,577 0 ### ### 0.0
2004-Nov-04 Thu ### ### ### ### 7,356 0 ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 66.4 66.4 0.0
2004-Nov-02 Tue ### ### ### ### ### ### 0.0
2004-Nov-01 Mon ### ### ### ### 15,626 0 71.8 71.8 0.0
2004-Oct-29 Fri ### ### ### ### 31.6 31.6 0.0
2004-Oct-28 Thu ### ### ### ### 65.8 65.8 0.0
2004-Oct-27 Wed ### ### ### ### ### ### 0.0
2004-Oct-26 Tue ### ### ### ### ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 42,340 0 ### ### 0.0
2004-Oct-22 Fri ### ### ### ### 27.2 27.2 0.0
2004-Oct-21 Thu ### ### ### ### ### ### 0.0
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue ### ### ### ### 70.8 70.8 0.0
2004-Oct-18 Mon ### ### ### ### 7,488 0 ### ### 0.0
2004-Oct-15 Fri ### ### ### ### 10,040 0 64.8 64.8 0.0
2004-Oct-14 Thu 10.59 10.59 10.59 10.59 9,684 102,553 ### ### ###
2004-Oct-13 Wed 10.57 10.59 10.57 10.59 22,888 242,155 67.2 67.2 ###
2004-Oct-12 Tue 10.57 10.58 10.57 10.57 9,822 ### 65.1 65.1 0.8
2004-Oct-11 Mon 10.57 10.59 10.56 10.56 ### ### 0.8
2004-Oct-08 Fri 10.56 10.56 10.56 10.56 69.5 69.5 0.8
2004-Oct-07 Thu 10.54 10.55 10.54 10.54 28,650 ### ### ### 0.8
2004-Oct-06 Wed 10.54 10.54 10.54 10.54 69.2 69.2 0.8
2004-Oct-05 Tue 10.54 10.54 10.54 10.54 70.1 70.1 0.8
2004-Oct-04 Mon 10.54 10.54 10.53 10.54 20,072 211,458 ### ### 0.8
2004-Oct-01 Fri 10.52 10.53 10.5 10.51 33.9 33.9 ###
2004-Sep-30 Thu 10.55 10.55 10.53 10.55 20,250 ### ### ### ###
2004-Sep-29 Wed 10.54 10.54 10.52 10.52 ### ### ###
2004-Sep-28 Tue 10.53 10.54 10.52 10.52 35,173 370,371 ### ### ###
2004-Sep-27 Mon 10.52 10.52 10.52 10.52 4,650 ### ### ### ###
2004-Sep-24 Fri 10.54 10.54 10.5 10.52 34.1 34.1 ###
2004-Sep-23 Thu 10.5 10.5 10.5 10.5 ### ### 0.8
2004-Sep-22 Wed 10.5 10.5 10.49 10.5 66.5 66.5 0.8
2004-Sep-21 Tue 10.45 10.49 10.45 10.49 ### ### ###
2004-Sep-20 Mon 10.45 10.48 10.45 10.45 17,158 179,558 72.4 72.4 ###
2004-Sep-17 Fri 10.42 10.45 10.4 10.45 66.6 66.6 ###
2004-Sep-16 Thu 10.42 10.42 10.4 10.4 157,826 ### 22.9 22.9 0.7
2004-Sep-15 Wed 10.4 10.4 10.4 10.4 ### ### 0.7
2004-Sep-14 Tue ### 10.42 ### 10.4 870,750 ### ### ### 0.7
2004-Sep-13 Mon ### 10.4 ### 10.4 302,672 ### ### ### 0.7
2004-Sep-10 Fri ### ### 10.25 ### ### ### 0.0
2004-Sep-09 Thu 10.5 10.5 ### 10.4 302,053 1,585,778 ### ### 0.7
2004-Sep-08 Wed 8.7 8.7 8.7 8.7 0 ###
2004-Sep-07 Tue 8.7 8.7 ### 8.7 71.4 71.4 ###
2004-Sep-06 Mon 8.55 ### 8.55 ### ### ### 0.0
2004-Sep-03 Fri 8.4 8.5 8.4 8.5 81.4 81.4 0.6
2004-Sep-02 Thu 8.85 8.85 ### ### 4.2 4.2 0.0
2004-Sep-01 Wed ### 9 ### 9 ### ### 0.6
2004-Aug-31 Tue ### ### ### 9 23,643 0 ### ### 0.6
2004-Aug-30 Mon ### ### ### ### ### ### 0.0
2004-Aug-27 Fri 9 9 ### ### 6,082 ### ### ### 0.0
2004-Aug-26 Thu 9 9 ### 9 70.6 70.6 0.6
2004-Aug-25 Wed 9 9 ### 9 39,874 ### 68.2 68.2 0.6
2004-Aug-24 Tue 8.85 9 8.85 9 14,375 ### ### ### 0.6
2004-Aug-23 Mon 8.52 ### 8.52 ### 3,857 ### ### ### 0.0
2004-Aug-20 Fri 8.4 8.5 8.4 8.5 ### ### 0.6
2004-Aug-19 Thu ### ### ### ### ### ### 0.0
2004-Aug-18 Wed ### ### 8.27 8.27 31.2 31.2 ###
2004-Aug-17 Tue ### ### ### ### 73.5 73.5 0.0
2004-Aug-16 Mon ### ### ### ### 78.3 78.3 0.0
2004-Aug-13 Fri ### ### ### ### 320 0 73.2 73.2 0.0
2004-Aug-12 Thu ### ### ### ### 6,082 0 73.8 73.8 0.0
2004-Aug-11 Wed ### ### ### ### 71.4 71.4 0.0
2004-Aug-10 Tue ### ### 8.25 ### 7,383 30,454 ### ### 0.0
2004-Aug-09 Mon 8.55 8.55 ### ### ### ### 0.0
2004-Aug-06 Fri 8.55 8.55 8.55 8.55 ### ### ###
2004-Aug-05 Thu 8.55 8.55 8.55 8.55 69.9 69.9 ###
2004-Aug-04 Wed ### ### ### ### ### ### 0.0
2004-Aug-03 Tue ### ### ### ### 0 0.0
2004-Aug-02 Mon ### ### ### ### 0 0.0
2004-Jul-30 Fri ### ### ### ### 63.0 63.0 0.0
2004-Jul-29 Thu 8.59 8.59 8.59 8.59 3,550 ### 71.6 71.6 ###
2004-Jul-28 Wed ### ### ### ### ### ### 0.0
2004-Jul-27 Tue 8.5 8.51 8.5 8.51 3,150 ### 68.2 68.2 0.6
2004-Jul-26 Mon 8.75 8.75 8.4 8.4 7.6 7.6 ###
2004-Jul-23 Fri ### ### ### ### ### ### 0.0
2004-Jul-22 Thu 8.4 8.85 8.4 ### 89.9 89.9 0.0
2004-Jul-21 Wed ### ### 8.25 ### ### ### 0.0
2004-Jul-20 Tue ### ### ### ### 5,072 0 ### ### 0.0
2004-Jul-19 Mon 8.5 8.5 ### ### ### ### 0.0
2004-Jul-16 Fri 8.51 8.51 8.5 8.5 ### ### 0.6
2004-Jul-15 Thu 8.75 8.75 8.75 8.75 73.4 73.4 0.6
2004-Jul-14 Wed 8.8 8.8 8.8 8.8 0 0.6
2004-Jul-13 Tue 8.76 8.8 8.5 8.8 ### ### 0.6
2004-Jul-12 Mon 8.76 8.76 8.76 8.76 74.4 74.4 0.6
2004-Jul-09 Fri 9 9 9 9 ### ### 0.6
2004-Jul-08 Thu 9 9 9 9 0 0.6
2004-Jul-07 Wed 9 9 8.76 9 65.2 65.2 0.6
2004-Jul-06 Tue ### ### ### 9 2,750 0 17.0 17.0 0.6
2004-Jul-05 Mon ### ### ### ### 55 0 66.6 66.6 0.0
2004-Jul-02 Fri ### 9.4 ### 9.4 270 ### ### ### ###
2004-Jul-01 Thu 8.75 ### 8.75 ### 91.9 91.9 0.0
2004-Jun-30 Wed 8.8 8.8 8.5 8.75 25.1 25.1 0.6
2004-Jun-29 Tue 8.8 8.8 8.8 8.8 125 ### 70.2 70.2 0.6
2004-Jun-28 Mon 9 9 9 9 0 0.6
2004-Jun-25 Fri 9 9 9 9 ### ### 0.6
2004-Jun-24 Thu 9.2 9.2 ### ### 3,187 ### 24.6 24.6 0.0
2004-Jun-23 Wed ### ### ### 9 30.3 30.3 0.6
2004-Jun-22 Tue ### ### ### ### 14.9 14.9 0.0
2004-Jun-21 Mon ### ### ### ### 6,521 0 87.8 87.8 0.0
2004-Jun-18 Fri 8.45 ### 8.45 ### 13,589 ### ### ### 0.0
2004-Jun-17 Thu 8.29 8.49 8.29 8.42 6,580 ### ### ### ###
2004-Jun-16 Wed 8 8.2 8 8.2 6,851 ### 89.5 89.5 0.6
2004-Jun-15 Tue 8 ### 8 8 8,641 ### ### ### ###
2004-Jun-14 Mon ### ### ### 8 7,779 0 ### ### ###
2004-Jun-11 Fri ### ### ### 8 7,779 0 ### ### ###
2004-Jun-10 Thu ### ### 8 8 22.2 22.2 ###
2004-Jun-09 Wed ### ### ### ### ### ### 0.0
2004-Jun-08 Tue ### ### ### ### ### ### 0.0
2004-Jun-07 Mon ### ### ### ### 3,847 0 ### ### 0.0
2004-Jun-04 Fri 7.55 ### 7.5 ### 4,550 ### 96.0 96.0 0.0
2004-Jun-03 Thu 7.41 7.5 7.41 7.5 ### ### 0.5
2004-Jun-02 Wed 7.4 7.5 7.4 7.5 ### ### 0.5
2004-Jun-01 Tue 7.8 7.8 7.5 7.5 8.1 8.1 0.5
2004-May-31 Mon 7.81 7.81 7.8 7.8 34.2 34.2 0.6
2004-May-28 Fri ### ### ### ### 0 0.0
2004-May-27 Thu ### ### ### ### 21.7 21.7 0.0
2004-May-26 Wed ### ### ### ### ### ### 0.0
2004-May-25 Tue 8 8 ### ### 29.7 29.7 0.0
2004-May-24 Mon ### 8 ### 8 14,054 ### 85.6 85.6 ###
2004-May-21 Fri 8 8 8 8 3,289 ### 66.5 66.5 ###
2004-May-20 Thu 8.2 8.21 7.7 8 ### ### ###
2004-May-19 Wed 8.5 8.5 8.5 8.5 74.0 74.0 0.6
2004-May-18 Tue ### ### 8.5 8.5 ### ### 0.6
2004-May-17 Mon 9 9 8.85 ### 12,981 115,855 ### ### 0.0
2004-May-14 Fri 9 ### 9 9 75.8 75.8 0.6
2004-May-13 Thu ### ### ### ### 27,159 0 ### ### 0.0
2004-May-12 Wed 9.2 9.2 9.2 9.2 7,575 ### ### ### 0.7
2004-May-11 Tue 9.2 9.2 9.2 9.2 27,525 253,229 71.2 71.2 0.7
2004-May-10 Mon 9.2 9.21 9.2 9.2 4,440 40,870 83.3 83.3 0.7
2004-May-07 Fri 9.2 9.2 9.2 9.2 340 3,127 74.4 74.4 0.7
2004-May-06 Thu ### 9.25 ### 9.25 26,450 ### 85.6 85.6 ###
2004-May-05 Wed 9.25 9.25 ### ### ### ### 0.0
2004-May-04 Tue 9.21 9.27 9.21 9.25 77.3 77.3 ###
2004-May-03 Mon 9.25 ### 9.25 9.25 78.6 78.6 ###
2004-Apr-30 Fri 9.2 ### 9.2 ### 2,942 ### ### ### 0.0
2004-Apr-29 Thu ### ### ### ### 79.6 79.6 0.0
2004-Apr-28 Wed 9.4 9.44 ### ### ### ### 0.0
2004-Apr-27 Tue 9.5 9.5 9 9.5 3,571 ### 74.4 74.4 0.7
2004-Apr-26 Mon 9.5 9.5 9.5 9.5 250 2,375 ### ### 0.7
2004-Apr-23 Fri ### 9.55 ### 9.5 26,050 124,388 ### ### 0.7
2004-Apr-22 Thu 9.25 ### 9.25 ### 16,577 ### 81.4 81.4 0.0
2004-Apr-20 Tue 9.51 9.51 9.25 ### 3,223 ### ### ### 0.0
2004-Apr-19 Mon 9.5 ### 9.5 ### 82.4 82.4 0.0
2004-Apr-16 Fri 9.5 9.5 9.5 9.5 ### ### 0.7
2004-Apr-15 Thu 9.57 ### 9.5 9.55 31,545 ### 39.0 39.0 0.7
2004-Apr-14 Wed 9.5 9.55 9.5 9.55 ### ### 0.7
2004-Apr-13 Tue ### ### 9.5 9.5 8,577 40,740 ### ### 0.7
2004-Apr-08 Thu 9.52 9.7 9.52 ### 11,175 ### ### ### 0.0
2004-Apr-07 Wed 9.5 9.52 9.5 9.52 77.9 77.9 ###
2004-Apr-06 Tue 9.5 9.52 9.5 9.52 ### ### ###
2004-Apr-05 Mon 9.5 9.51 9.5 9.5 ### ### 0.7
2004-Apr-02 Fri 9.49 9.52 9.49 9.52 ### ### ###
2004-Apr-01 Thu 9.5 9.5 9.5 9.5 1,486 ### ### ### 0.7
2004-Mar-31 Wed 9.7 9.7 9.55 9.55 ### ### 0.7
2004-Mar-30 Tue 9.73 9.73 9.7 9.71 22,250 216,158 ### ### ###
2004-Mar-29 Mon 9.8 9.8 9.8 9.8 74.4 74.4 0.7
2004-Mar-26 Fri 9.7 9.76 9.7 9.73 4,141 ### 68.7 68.7 ###
2004-Mar-25 Thu 9.7 9.7 9.7 9.7 ### ### 0.7
2004-Mar-24 Wed 9.85 9.85 9.75 9.75 9,279 ### 26.6 26.6 ###
2004-Mar-23 Tue ### ### 9.85 ### 22,776 112,171 71.7 71.7 0.0
2004-Mar-22 Mon 9.8 9.89 9.8 9.89 ### ### ###
2004-Mar-19 Fri ### 9.75 ### 9.75 ### ### ###
2004-Mar-18 Thu 9.55 9.71 9.55 ### ### ### 0.0
2004-Mar-17 Wed 9.85 9.85 9.7 9.79 25.9 25.9 ###
2004-Mar-16 Tue ### ### 9.85 ### 15,770 ### 38.0 38.0 0.0
2004-Mar-15 Mon ### ### ### ### 34.1 34.1 0.0
2004-Mar-12 Fri ### ### ### ### 34.6 34.6 0.0
2004-Mar-11 Thu ### ### ### ### 8,846 0 72.2 72.2 0.0
2004-Mar-10 Wed ### ### ### ### ### ### 0.0
2004-Mar-09 Tue ### ### ### ### 18,080 0 ### ### 0.0
2004-Mar-08 Mon ### ### ### ### ### ### 0.0
2004-Mar-05 Fri ### ### ### ### 69.1 69.1 0.0
2004-Mar-04 Thu ### ### ### ### 15,225 0 28.8 28.8 0.0
2004-Mar-03 Wed ### ### ### ### 71.3 71.3 0.0
2004-Mar-02 Tue ### ### ### ### ### ### 0.0
2004-Mar-01 Mon 10.2 10.2 9.8 9.8 ### ### 0.7
2004-Feb-27 Fri ### ### ### 10.2 ### ### 0.7
2004-Feb-26 Thu 9.8 ### 9.5 ### 23,883 113,444 ### ### 0.0
2004-Feb-25 Wed 9.45 9.75 9.45 9.7 25,345 ### ### ### 0.7
2004-Feb-24 Tue 9.45 9.45 9.41 9.45 71.2 71.2 0.7
2004-Feb-23 Mon ### 9.45 ### 9.45 80.2 80.2 0.7
2004-Feb-20 Fri 9.45 9.5 9.45 9.45 ### ### 0.7
2004-Feb-19 Thu ### 9.5 ### 9.25 13,945 ### ### ### ###
2004-Feb-18 Wed 9 ### 9 9 66.0 66.0 0.6
2004-Feb-17 Tue 9 9 9 9 ### ### 0.6
2004-Feb-16 Mon ### ### ### ### ### ### 0.0
2004-Feb-13 Fri ### ### 8.89 8.89 31.4 31.4 ###
2004-Feb-12 Thu 9 ### 8.8 8.8 ### ### 0.6
2004-Feb-11 Wed ### 9 ### 9 ### ### 0.6
2004-Feb-10 Tue ### ### 8.5 8.55 28.4 28.4 ###
2004-Feb-09 Mon 8.55 8.55 8.5 8.51 5,628 47,978 29.5 29.5 0.6
2004-Feb-06 Fri ### ### 8.55 8.55 ### ### ###
2004-Feb-05 Thu 8.75 8.75 ### ### ### ### 0.0
2004-Feb-04 Wed 8.7 8.7 ### ### ### ### 0.0
2004-Feb-03 Tue 8.75 8.75 ### ### 22.5 22.5 0.0
2004-Feb-02 Mon 8.55 8.85 8.55 8.85 91.5 91.5 0.6
2004-Jan-30 Fri 8.55 ### 8.5 8.5 24,488 104,074 31.8 31.8 0.6
2004-Jan-29 Thu ### ### ### ### 9,150 0 71.9 71.9 0.0
2004-Jan-28 Wed ### ### ### ### 74.8 74.8 0.0
2004-Jan-27 Tue 8.75 8.75 8.7 8.7 36.0 36.0 ###
2004-Jan-23 Fri ### ### 8.8 8.85 20.2 20.2 0.6
2004-Jan-22 Thu 8.8 ### 8.8 ### 81.5 81.5 0.0
2004-Jan-21 Wed 8.8 8.8 8.8 8.8 70.2 70.2 0.6
2004-Jan-20 Tue 8.75 ### 8.75 8.79 7,946 ### ### ### 0.6
2004-Jan-19 Mon ### ### ### 8.5 84.7 84.7 0.6
2004-Jan-16 Fri ### 8.47 ### 8.47 11,450 ### 83.0 83.0 ###
2004-Jan-15 Thu ### ### 8.29 ### 10,825 ### ### ### 0.0
2004-Jan-14 Wed 8.4 8.41 8.26 ### ### ### 0.0
2004-Jan-13 Tue ### 8.48 ### 8.48 3,975 16,854 85.0 85.0 0.6
2004-Jan-12 Mon 8 8.2 8 8.2 ### ### 0.6
2004-Jan-09 Fri 7.86 ### 7.86 8 12,173 ### 82.6 82.6 ###
2004-Jan-08 Thu ### 7.85 ### 7.85 ### ### ###
2004-Jan-07 Wed 7.5 7.5 7.5 7.5 ### ### 0.5
2004-Jan-06 Tue 7.25 7.5 7.25 7.5 19,575 ### ### ### 0.5
2004-Jan-05 Mon ### 7.25 ### 7.25 87.3 87.3 0.5
2004-Jan-02 Fri ### ### ### ### ### ### 0.0
2003-Dec-31 Wed ### ### ### ### 0 0.0
2003-Dec-30 Tue ### ### ### ### ### ### 0.0
2003-Dec-29 Mon ### ### ### ### 0 0.0
2003-Dec-24 Wed ### ### ### ### 0 0.0
2003-Dec-23 Tue 7.4 7.4 ### ### 3,175 11,747 3.5 3.5 0.0
2003-Dec-22 Mon 7.5 7.5 ### 7.5 ### ### 0.5
2003-Dec-19 Fri ### ### ### ### ### ### 0.0
2003-Dec-18 Thu ### ### ### ### 78.4 78.4 0.0
2003-Dec-17 Wed 7.41 7.41 ### ### 7,220 26,750 ### ### 0.0
2003-Dec-16 Tue 7.2 7.5 7.2 7.5 7,450 54,757 94.7 94.7 0.5
2003-Dec-15 Mon 7 ### 7 ### ### ### 0.0
2003-Dec-12 Fri 6.7 7 6.45 7 ### ### 0.5
2003-Dec-11 Thu ### ### 6.8 6.8 ### ### 0.5
2003-Dec-10 Wed ### ### ### ### 25,350 0 89.2 89.2 0.0
2003-Dec-09 Tue ### ### 7 7 11,642 40,747 24.2 24.2 0.5
2003-Dec-08 Mon 7.4 7.4 ### ### 12,685 ### 28.5 28.5 0.0
2003-Dec-05 Fri 7.4 7.4 7.4 7.4 1,171 ### 70.4 70.4 0.5
2003-Dec-04 Thu 7.5 7.55 7.49 7.55 1,580 11,881 ### ### ###
2003-Dec-03 Wed 7.4 7.58 7.4 7.5 12,226 91,572 79.6 79.6 0.5
2003-Dec-02 Tue 7.7 7.7 7.4 ### 22.5 22.5 0.0
2003-Dec-01 Mon 7.8 7.8 7.7 7.7 1,020 ### 25.4 25.4 0.6
2003-Nov-28 Fri ### ### ### 7.8 3,855 0 ### ### 0.6
2003-Nov-27 Thu ### ### 7.85 7.85 28.3 28.3 ###
2003-Nov-26 Wed ### ### ### ### ### ### 0.0
2003-Nov-25 Tue ### ### ### ### ### ### 0.0
2003-Nov-24 Mon 7.8 8 ### ### 16,945 67,780 23.5 23.5 0.0
2003-Nov-21 Fri 7.83 8 7.8 7.8 37.6 37.6 0.6
2003-Nov-20 Thu ### ### ### 7.8 13,526 0 86.5 86.5 0.6
2003-Nov-19 Wed 7.8 7.8 ### ### 19.1 19.1 0.0
2003-Nov-18 Tue 8 8 7.75 7.75 11,257 88,648 19.4 19.4 ###
2003-Nov-17 Mon ### ### 8 8 5,171 20,684 28.5 28.5 ###
2003-Nov-14 Fri ### ### 8 ### 30,689 122,756 ### ### 0.0
2003-Nov-13 Thu 8.5 8.5 ### ### ### ### 0.0
2003-Nov-12 Wed ### 8.4 ### ### ### ### 0.0
2003-Nov-11 Tue ### ### 7.5 ### ### ### 0.0
2003-Nov-10 Mon ### ### ### 7.7 36,684 0 ### ### 0.6
2003-Nov-07 Fri ### ### ### ### 21,752 0 25.0 25.0 0.0
2003-Nov-06 Thu 8.25 ### 8.24 ### 12,250 50,470 76.5 76.5 0.0
2003-Nov-05 Wed 8.47 8.47 8.22 ### 5,443 45,421 22.2 22.2 0.0
2003-Nov-04 Tue 8.2 8.5 8.2 8.45 14,457 ### 92.2 92.2 ###
2003-Nov-03 Mon ### ### 8.2 8.2 ### ### 0.6
2003-Oct-31 Fri 8.5 8.5 ### ### ### ### 0.0
2003-Oct-30 Thu 8.5 8.55 8.5 8.53 ### ### ###
2003-Oct-29 Wed 8.56 ### 8.21 8.5 15,584 63,972 ### ### 0.6
2003-Oct-28 Tue 8.74 8.74 ### ### 6,473 28,287 ### ### 0.0
2003-Oct-27 Mon ### ### 8.71 8.74 1,012,056 ### ### ### 0.6
2003-Oct-24 Fri ### ### ### ### ### ### 0.0
2003-Oct-23 Thu ### 9.4 ### ### ### ### 0.0
2003-Oct-22 Wed 9.4 9.5 9.2 9.4 ### ### ###
2003-Oct-21 Tue 9.8 9.85 9.4 ### 18.7 18.7 0.0
2003-Oct-20 Mon 9.25 ### 9.25 ### 22,254 102,924 95.8 95.8 0.0
2003-Oct-17 Fri ### ### ### ### ### ### 0.0
2003-Oct-16 Thu 8.5 ### 8.5 ### 81.8 81.8 0.0
2003-Oct-15 Wed 8.45 8.45 8.45 8.45 ### ### ###
2003-Oct-14 Tue ### 8.45 ### 8.45 76.8 76.8 ###
2003-Oct-13 Mon ### ### ### ### ### ### 0.0
2003-Oct-10 Fri 7.81 ### 7.8 ### ### ### 0.0
2003-Oct-09 Thu ### ### ### 7.8 ### ### 0.6
2003-Oct-08 Wed ### ### 7.7 7.7 40,854 157,287 13.0 13.0 0.6
2003-Oct-07 Tue 8.2 8.2 8 8 ### ### ###
2003-Oct-06 Mon 8.4 8.4 8 8 16,787 137,653 4.6 4.6 ###
2003-Oct-03 Fri 8.5 8.5 8.4 8.45 25.1 25.1 ###
2003-Oct-02 Thu 8.45 8.5 8.4 8.5 ### ### 0.6
2003-Oct-01 Wed 8.45 8.45 8.45 8.45 0 ###
2003-Sep-30 Tue 8.4 8.45 ### 8.45 7,647 ### ### ### ###
2003-Sep-29 Mon ### ### ### ### 70.9 70.9 0.0
2003-Sep-26 Fri 8.4 8.45 ### 8.2 2,422 ### ### ### 0.6
2003-Sep-25 Thu 7.85 8.7 7.85 8.5 ### ### 0.6
2003-Sep-24 Wed 7.25 ### 7.25 ### 7,550 ### 92.1 92.1 0.0
2003-Sep-23 Tue 7.2 7.2 ### 7.2 74.3 74.3 0.5
2003-Sep-22 Mon 7 ### 7 ### 18,143 ### ### ### 0.0
2003-Sep-19 Fri ### 7 ### 7 29,850 104,475 68.5 68.5 0.5
2003-Sep-18 Thu ### ### ### ### 4,429 0 ### ### 0.0
2003-Sep-17 Wed 6.82 ### 6.82 ### ### ### 0.0
2003-Sep-16 Tue 6.85 ### 6.73 6.73 8,527 ### ### ### ###
2003-Sep-15 Mon 6.86 ### 6.85 6.85 39.2 39.2 ###
2003-Sep-12 Fri 6.76 ### 6.76 6.85 ### ### ###
2003-Sep-11 Thu 6.48 6.7 6.48 6.7 90.6 90.6 0.5
2003-Sep-10 Wed 6.4 6.48 6.4 6.4 7,687 ### ### ### 0.5
2003-Sep-09 Tue 6.4 6.4 ### 6.4 11,550 ### ### ### 0.5
2003-Sep-08 Mon ### ### ### ### 87.8 87.8 0.0
2003-Sep-05 Fri 6.49 6.49 ### ### 33,748 ### 3.6 3.6 0.0
2003-Sep-04 Thu 6.7 6.7 6.5 6.5 22,950 151,470 ### ### 0.5
2003-Sep-03 Wed ### 6.7 ### ### 23.5 23.5 0.0
2003-Sep-02 Tue 7 7 ### ### 9,750 34,125 ### ### 0.0
2003-Sep-01 Mon 7 7 6.5 6.75 10.3 10.3 0.5
2003-Aug-29 Fri ### 7 6.7 7 11,154 ### ### ### 0.5
2003-Aug-28 Thu 7 7 ### ### 21.2 21.2 0.0
2003-Aug-27 Wed ### 7 6.55 7 27,372 185,445 92.9 92.9 0.5
2003-Aug-26 Tue 5.7 6.5 5.7 ### 36,370 221,857 97.4 97.4 0.0
2003-Aug-25 Mon 5.45 5.75 5.45 ### ### ### 0.0
2003-Aug-22 Fri ### 5.5 5.2 5.2 19,255 ### ### ### ###
2003-Aug-21 Thu ### 5.2 ### 5.2 19,749 51,347 85.5 85.5 ###
2003-Aug-20 Wed ### ### ### ### ### ### 0.0
2003-Aug-19 Tue 5 ### ### ### 13,156 0 ### ### 0.0
2003-Aug-18 Mon ### 5 ### 5 ### ### 0.4
2003-Aug-15 Fri 5 5 ### 5 2,840 ### 69.2 69.2 0.4
2003-Aug-14 Thu 4.8 ### 4.8 ### 81.0 81.0 0.0
2003-Aug-13 Wed 4.7 4.7 4.7 4.7 1,550 7,285 ### ### 0.3
2003-Aug-12 Tue ### 4.7 ### 4.7 6,950 ### 78.2 78.2 0.3
2003-Aug-11 Mon ### 4.71 ### ### 12,370 ### ### ### 0.0
2003-Aug-08 Fri 4.56 ### 4.56 ### 10,145 ### ### ### 0.0
2003-Aug-07 Thu 4.76 4.76 4.55 ### ### ### 0.0
2003-Aug-06 Wed ### ### 4.8 4.8 6,550 15,720 ### ### 0.3
2003-Aug-05 Tue 5 5.4 5 5.4 94.6 94.6 0.4
2003-Aug-04 Mon 4.5 4.75 4.5 4.75 5,376 ### 93.7 93.7 ###
2003-Aug-01 Fri 4.5 4.5 4.5 4.5 65.4 65.4 ###
2003-Jul-31 Thu 4.5 4.5 4.49 4.5 ### ### ###
2003-Jul-30 Wed 4.5 4.5 4.45 4.45 8,874 ### ### ### 0.3
2003-Jul-29 Tue ### 4.5 4.28 4.5 5,450 23,925 93.6 93.6 ###
2003-Jul-28 Mon 4.25 ### 4.22 ### ### ### 0.0
2003-Jul-25 Fri ### ### ### ### ### ### 0.0
2003-Jul-24 Thu ### ### ### ### ### ### 0.0
2003-Jul-23 Wed ### ### 4 ### ### ### 0.0
2003-Jul-22 Tue ### ### ### ### ### ### 0.0
2003-Jul-21 Mon ### ### ### ### ### ### 0.0
2003-Jul-18 Fri ### ### ### ### 0 0.0
2003-Jul-17 Thu ### ### ### ### 10,340 0 ### ### 0.0
2003-Jul-16 Wed ### ### ### ### 23.3 23.3 0.0
2003-Jul-15 Tue ### ### ### ### 19.0 19.0 0.0
2003-Jul-14 Mon ### ### ### ### 49,345 0 90.7 90.7 0.0
2003-Jul-11 Fri ### ### ### ### ### ### 0.0
2003-Jul-10 Thu 3.84 3.84 3.83 3.83 ### ### ###
2003-Jul-09 Wed 3.83 3.83 3.83 3.83 3,776 ### ### ### ###
2003-Jul-08 Tue 3.8 3.83 3.8 3.83 ### ### ###
2003-Jul-07 Mon 3.89 3.89 3.82 3.82 13,285 ### ### ### 0.3
2003-Jul-04 Fri 3.85 3.85 3.85 3.85 ### ### 0.3
2003-Jul-03 Thu 3.86 3.86 3.85 3.85 7,150 ### ### ### 0.3
2003-Jul-02 Wed 3.86 ### 3.86 ### 745 ### ### ### 0.0
2003-Jul-01 Tue ### ### ### ### 3,521 0 68.9 68.9 0.0
2003-Jun-30 Mon ### ### 3.85 ### 5,180 9,971 ### ### 0.0
2003-Jun-27 Fri 3.85 3.85 3.85 3.85 0 0.3
2003-Jun-25 Wed ### 3.85 ### 3.85 95.1 95.1 0.3
2003-Jun-24 Tue ### ### ### ### ### ### 0.0
2003-Jun-23 Mon ### 3.7 ### ### 21,250 ### 17.7 17.7 0.0
2003-Jun-20 Fri ### ### ### ### ### ### 0.0
2003-Jun-19 Thu ### ### ### ### 2,675 0 ### ### 0.0
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue ### ### ### ### 5,427 0 ### ### 0.0
2003-Jun-16 Mon ### ### ### ### 64.8 64.8 0.0
2003-Jun-13 Fri ### ### ### ### 30,471 0 28.0 28.0 0.0
2003-Jun-12 Thu 3.56 ### 3.56 ### ### ### 0.0
2003-Jun-11 Wed 3.7 3.7 3.55 3.55 9.6 9.6 ###
2003-Jun-10 Tue 3.7 3.75 3.7 3.75 84.7 84.7 0.3
2003-Jun-06 Fri ### ### ### ### 250 0 ### ### 0.0
2003-Jun-05 Thu 3.59 ### 3.59 ### 73.0 73.0 0.0
2003-Jun-04 Wed 3.5 3.5 3.5 3.5 74.2 74.2 0.3
2003-Jun-03 Tue 3.4 3.47 3.4 3.45 26,879 92,329 ### ### ###
2003-Jun-02 Mon 3.56 3.56 3.4 3.4 ### ### 0.2
2003-May-30 Fri ### ### ### ### 27.4 27.4 0.0
2003-May-29 Thu ### ### ### ### ### ### 0.0
2003-May-28 Wed 3.76 3.76 3.5 ### 32,524 ### 14.6 14.6 0.0
2003-May-27 Tue 3.85 3.85 3.75 3.76 28,245 ### 15.0 15.0 0.3
2003-May-26 Mon 3.75 3.85 3.75 3.85 89.6 89.6 0.3
2003-May-23 Fri 3.74 3.75 3.72 3.75 59,320 ### 71.2 71.2 0.3
2003-May-22 Thu 3.73 3.75 3.72 3.72 29,150 108,875 30.7 30.7 0.3
2003-May-21 Wed 3.7 3.74 3.7 3.73 17,871 66,480 ### ### ###
2003-May-20 Tue 3.76 3.76 3.7 3.7 18.5 18.5 0.3
2003-May-19 Mon 3.76 3.76 3.7 3.76 ### ### 0.3
2003-May-16 Fri 3.75 3.76 3.75 3.76 ### ### 0.3
2003-May-15 Thu 3.75 3.75 3.75 3.75 ### ### 0.3
2003-May-14 Wed ### 3.7 ### 3.7 9,954 ### 88.6 88.6 0.3
2003-May-13 Tue ### ### ### ### ### ### 0.0
2003-May-12 Mon ### ### ### ### 69.3 69.3 0.0
2003-May-09 Fri 3.58 ### 3.5 ### ### ### 0.0
2003-May-08 Thu 3.5 3.5 3.5 3.5 3,888 ### ### ### 0.3
2003-May-07 Wed 3.55 ### 3.55 3.55 70.6 70.6 ###
2003-May-06 Tue ### ### ### ### 3,780 0 ### ### 0.0
2003-May-05 Mon ### ### 3.55 3.55 19.5 19.5 ###
2003-May-02 Fri 3.75 3.75 ### ### 5,045 9,459 11.9 11.9 0.0
2003-May-01 Thu 3.76 3.76 3.75 3.75 26.6 26.6 0.3
2003-Apr-30 Wed 3.8 3.8 3.75 3.75 ### ### 0.3
2003-Apr-29 Tue 3.8 ### 3.75 3.83 ### ### ###
2003-Apr-28 Mon 3.7 3.75 ### 3.75 8,853 ### ### ### 0.3
2003-Apr-24 Thu ### 3.7 ### ### ### ### 0.0
2003-Apr-23 Wed ### ### 3.52 ### ### ### 0.0
2003-Apr-22 Tue ### ### ### ### 18,149 0 18.4 18.4 0.0
2003-Apr-17 Thu ### ### ### ### ### ### 0.0
2003-Apr-16 Wed 3.5 3.75 3.5 ### 16,357 ### ### ### 0.0
2003-Apr-15 Tue 3.25 3.4 3.25 3.4 ### ### 0.2
2003-Apr-14 Mon 3.2 3.22 3.2 3.21 ### ### ###
2003-Apr-11 Fri ### 3.2 ### ### 8,480 ### 73.3 73.3 0.0
2003-Apr-10 Thu ### ### ### ### 63.9 63.9 0.0
2003-Apr-09 Wed ### ### ### ### 87.6 87.6 0.0
2003-Apr-08 Tue 3 3 3 3 ### ### 0.2
2003-Apr-07 Mon ### ### 3 3 9.4 9.4 0.2
2003-Apr-04 Fri ### ### ### ### 9,071 0 ### ### 0.0
2003-Apr-03 Thu ### ### ### ### 0 0.0
2003-Apr-02 Wed ### ### ### ### ### ### 0.0
2003-Apr-01 Tue ### ### ### ### 111,629 0 ### ### 0.0
2003-Mar-31 Mon ### ### ### ### 73.1 73.1 0.0
2003-Mar-28 Fri ### ### ### ### 70.9 70.9 0.0
2003-Mar-27 Thu ### ### ### ### 19,071 0 90.6 90.6 0.0
2003-Mar-26 Wed ### ### ### ### 11,480 0 73.5 73.5 0.0
2003-Mar-25 Tue ### ### ### ### 172 0 ### ### 0.0
2003-Mar-24 Mon 2.89 ### 2.89 ### 19,456 ### ### ### 0.0
2003-Mar-21 Fri 2.87 2.89 2.87 2.89 72.0 72.0 ###
2003-Mar-20 Thu 2.84 2.84 2.84 2.84 ### ### 0.2
2003-Mar-19 Wed 2.83 2.83 2.83 2.83 69.3 69.3 0.2
2003-Mar-18 Tue 2.85 2.87 2.83 2.83 19.6 19.6 0.2
2003-Mar-17 Mon 2.87 2.87 2.85 2.85 30.7 30.7 ###
2003-Mar-14 Fri 2.86 2.86 2.85 2.86 69.1 69.1 0.2
2003-Mar-13 Thu 2.85 2.85 2.85 2.85 78.7 78.7 ###
2003-Mar-12 Wed ### ### 2.85 2.85 12,677 ### 18.8 18.8 ###
2003-Mar-11 Tue ### ### ### ### 0 0.0
2003-Mar-10 Mon ### ### ### ### 32.5 32.5 0.0
2003-Mar-07 Fri 2.87 ### 2.87 ### 2,723 ### ### ### 0.0
2003-Mar-06 Thu ### ### ### ### 14,821 0 33.1 33.1 0.0
2003-Mar-05 Wed ### ### ### ### 30.5 30.5 0.0
2003-Mar-04 Tue ### ### ### ### 15,580 0 27.7 27.7 0.0
2003-Mar-03 Mon ### ### ### ### 74.9 74.9 0.0
2003-Feb-28 Fri ### ### ### ### 6,770 0 76.7 76.7 0.0
2003-Feb-27 Thu ### ### ### ### ### ### 0.0
2003-Feb-26 Wed ### 3 ### ### ### ### 0.0
2003-Feb-25 Tue ### ### ### 3 41.2 41.2 0.2
2003-Feb-24 Mon ### ### 3 ### ### ### 0.0
2003-Feb-21 Fri ### ### ### ### ### ### 0.0
2003-Feb-20 Thu ### ### ### ### 27,725 0 14.2 14.2 0.0
2003-Feb-19 Wed ### ### ### ### 80,020 0 ### ### 0.0
2003-Feb-18 Tue ### ### ### 3 69,846 0 94.7 94.7 0.2
2003-Feb-17 Mon 2.85 ### 2.82 2.87 76.4 76.4 ###
2003-Feb-14 Fri 2.8 2.82 2.8 2.8 48,688 ### 71.9 71.9 0.2
2003-Feb-13 Thu 2.8 2.8 2.8 2.8 1,750 ### ### ### 0.2
2003-Feb-12 Wed 2.75 2.8 2.75 2.8 39,750 ### 84.1 84.1 0.2
2003-Feb-11 Tue 2.75 2.79 2.75 2.75 ### ### ###
2003-Feb-10 Mon 2.7 2.75 2.7 2.7 13,059 35,585 ### ### 0.2
2003-Feb-07 Fri 2.71 2.74 2.71 2.74 ### ### 0.2
2003-Feb-06 Thu 2.71 2.71 2.7 2.7 38.7 38.7 0.2
2003-Feb-05 Wed 2.76 2.76 ### 2.71 ### ### ###
2003-Feb-04 Tue 2.79 2.79 2.78 2.78 ### ### 0.2
2003-Feb-03 Mon 2.8 2.89 2.8 2.88 6,150 ### 92.3 92.3 0.2
2003-Jan-31 Fri 2.7 2.78 2.7 2.78 24,550 ### 88.1 88.1 0.2
2003-Jan-30 Thu 2.75 2.75 2.7 2.7 17.0 17.0 0.2
2003-Jan-29 Wed ### 2.75 ### 2.75 50,749 69,779 ### ### ###
2003-Jan-28 Tue 2.56 ### 2.56 ### 90.6 90.6 0.0
2003-Jan-24 Fri ### ### 2.56 2.56 14.2 14.2 0.2
2003-Jan-23 Thu ### ### ### ### 1,428 0 ### ### 0.0
2003-Jan-22 Wed ### ### ### ### ### ### 0.0
2003-Jan-21 Tue 2.55 ### 2.55 ### 88.5 88.5 0.0
2003-Jan-20 Mon 2.51 2.55 2.5 2.53 9,182 23,184 ### ### ###
2003-Jan-17 Fri 2.47 2.5 2.47 2.5 ### ### 0.2
2003-Jan-16 Thu 2.51 2.51 2.43 2.43 ### ### ###
2003-Jan-15 Wed 2.55 2.55 2.51 2.51 ### ### ###
2003-Jan-14 Tue 2.49 2.56 2.49 2.55 87.5 87.5 0.2
2003-Jan-13 Mon 2.45 2.49 2.45 2.49 ### ### 0.2
2003-Jan-10 Fri ### 2.4 ### 2.4 26,470 ### 86.5 86.5 ###
2003-Jan-09 Thu 2.42 2.42 ### ### 10.0 10.0 0.0
2003-Jan-08 Wed 2.45 2.46 2.45 2.45 73.1 73.1 0.2
2003-Jan-07 Tue 2.45 2.45 2.45 2.45 ### ### 0.2
2003-Jan-06 Mon 2.42 2.45 2.42 2.45 76.6 76.6 0.2
2003-Jan-03 Fri 2.46 2.46 2.4 2.4 ### ### ###
2003-Jan-02 Thu 2.54 2.54 2.52 2.52 3,146 7,959 ### ### ###
2002-Dec-31 Tue 2.54 ### 2.54 ### 88.7 88.7 0.0
2002-Dec-30 Mon ### ### 2.52 2.52 1,578 1,988 8.1 8.1 ###
2002-Dec-27 Fri 2.56 2.56 2.52 2.52 2,350 ### 11.0 11.0 ###
2002-Dec-24 Tue ### ### 2.58 2.58 14,988 ### ### ### 0.2
2002-Dec-23 Mon ### ### 2.58 2.58 ### ### 0.2
2002-Dec-20 Fri 2.56 2.58 2.56 2.58 73.3 73.3 0.2
2002-Dec-19 Thu 2.57 2.57 2.56 2.56 9,050 ### ### ### 0.2
2002-Dec-18 Wed ### ### 2.57 2.57 ### ### ###
2002-Dec-17 Tue ### ### ### ### 5,146 0 ### ### 0.0
2002-Dec-16 Mon ### ### ### ### ### ### 0.0
2002-Dec-13 Fri ### 2.7 ### 2.7 ### ### 0.2
2002-Dec-12 Thu 2.52 2.7 2.52 2.7 ### ### 0.2
2002-Dec-11 Wed 2.56 2.56 2.51 2.51 ### ### ###
2002-Dec-10 Tue ### ### 2.56 2.56 25,255 32,326 ### ### 0.2
2002-Dec-09 Mon 2.7 2.7 2.7 2.7 73.6 73.6 0.2
2002-Dec-06 Fri ### 2.7 ### 2.7 ### ### 0.2
2002-Dec-05 Thu ### ### ### ### ### ### 0.0
2002-Dec-04 Wed 2.7 2.7 ### ### ### ### 0.0
2002-Dec-03 Tue 2.79 2.8 2.7 2.75 9,982 27,450 ### ### ###
2002-Dec-02 Mon 2.8 2.82 2.8 2.82 73.3 73.3 ###
2002-Nov-29 Fri ### 2.75 ### 2.75 93.8 93.8 ###
2002-Nov-28 Thu 2.88 2.88 ### ### ### ### 0.0
2002-Nov-27 Wed ### ### 2.85 ### 51,270 73,059 ### ### 0.0
2002-Nov-26 Tue 3 3 2.87 ### 106,070 ### ### ### 0.0
2002-Nov-25 Mon ### ### ### ### 94,242 0 ### ### 0.0
2002-Nov-22 Fri 2.55 2.7 2.55 2.7 ### ### 0.2
2002-Nov-21 Thu 2.43 2.56 2.42 2.55 68,670 170,988 ### ### 0.2
2002-Nov-20 Wed 2.55 ### ### ### 118,747 0 2.8 2.8 0.0
2002-Nov-19 Tue ### 2.55 2.25 2.49 95.3 95.3 0.2
2002-Nov-18 Mon ### ### ### 2.2 90.9 90.9 0.2
2002-Nov-15 Fri ### ### ### ### ### ### 0.0
2002-Nov-14 Thu ### ### ### ### 29.4 29.4 0.0
2002-Nov-13 Wed 1.85 ### 1.8 ### ### ### 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### 1.88 ### 238,250 223,955 4.1 4.1 0.0
2002-Nov-08 Fri ### ### ### ### 355,988 0 ### ### 0.0
2002-Nov-07 Thu 2.7 2.7 2.2 2.2 439,383 1,076,488 0.4 0.4 0.2
2002-Nov-06 Wed 2.4 ### 2.4 ### ### ### 0.0

     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 2024-04-20 06:32:20 thru 2024-04-20 06:32:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000