Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 24-Apr-20 01:19:29 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

(PMM) PORTMAN LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for PMM    Limits Next Section


Company Details for (PMM) PORTMAN LIMITED

Listing Code PMM
Listing Name PORTMAN LIMITED
GICS Sector Materials
ISIN Name PORTMAN LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PMM1


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for PMM .. Tuesday 11th November 2008

PMM 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 0.49 ### 0.0
MAX 21.55 ### 98.5


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (PMM) PORTMAN LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.0515
2006-Aug-01 Tue 5.55 ### 5.4 5.4 16.7 16.7 0.4
2006-Jul-31 Mon 5.58 ### 5.41 5.59 69.8 69.8 ###
2006-Jul-28 Fri 5.42 5.55 5.42 5.55 ### ### ###
2006-Jul-27 Thu 5.4 5.52 5.4 5.5 44,377 ### 76.4 76.4 0.4
2006-Jul-26 Wed 5.5 5.55 5.5 5.5 36,759 ### ### ### 0.4
2006-Jul-25 Tue ### 5.55 5.27 5.55 ### ### ###
2006-Jul-24 Mon 5.4 5.4 5.26 ### 22.2 22.2 0.0
2006-Jul-21 Fri 5.55 5.55 5.41 5.51 30.4 30.4 ###
2006-Jul-20 Thu 5.4 5.56 5.4 5.56 15,384 ### 91.0 91.0 0.4
2006-Jul-19 Wed 5.44 ### ### ### 18,550 0 17.8 17.8 0.0
2006-Jul-18 Tue ### ### 5.5 ### 73.2 73.2 0.0
2006-Jul-17 Mon 5.5 ### ### ### 30,556 0 ### ### 0.0
2006-Jul-14 Fri 5.5 ### 5.5 ### 27,780 ### 87.7 87.7 0.0
2006-Jul-13 Thu 5.4 ### 5.4 ### 205,483 ### 92.0 92.0 0.0
2006-Jul-12 Wed ### 5.4 5.25 5.4 14,150 75,348 82.1 82.1 0.4
2006-Jul-11 Tue 5.4 5.4 ### ### 34,384 ### ### ### 0.0
2006-Jul-10 Mon 5.4 5.4 ### 5.4 41,727 ### ### ### 0.4
2006-Jul-07 Fri 5.4 5.41 ### 5.4 20,973 ### ### ### 0.4
2006-Jul-06 Thu ### ### ### ### 60.9 60.9 0.0
2006-Jul-05 Wed 5.28 5.4 ### 5.4 31,280 84,456 ### ### 0.4
2006-Jul-04 Tue 5.25 5.28 ### ### 38,284 ### 6.5 6.5 0.0
2006-Jul-03 Mon 5.2 5.23 ### 5.23 29,387 76,847 ### ### ###
2006-Jun-30 Fri ### 5.2 ### ### 44,083 ### ### ### 0.0
2006-Jun-27 Tue ### ### ### ### ### ### 0.0
2006-Jun-26 Mon 5.25 5.25 ### ### 24.0 24.0 0.0
2006-Jun-23 Fri 5.25 5.29 5.25 5.29 5,588 29,448 78.5 78.5 0.4
2006-Jun-22 Thu ### ### 5.25 5.25 4,449 11,678 ### ### 0.4
2006-Jun-21 Wed ### 5.2 ### ### 78.9 78.9 0.0
2006-Jun-20 Tue ### ### 5 5 10,855 ### 40.9 40.9 0.4
2006-Jun-19 Mon ### ### 5 ### 18.6 18.6 0.0
2006-Jun-16 Fri ### ### ### ### 8,323 0 63.0 63.0 0.0
2006-Jun-15 Thu ### ### ### ### 46,425 0 72.5 72.5 0.0
2006-Jun-14 Wed 4.77 ### 4.75 4.82 71.2 71.2 0.3
2006-Jun-13 Tue ### ### 4.76 4.76 ### ### ###
2006-Jun-09 Fri 5.5 5.5 ### 5.4 14,726 ### ### ### 0.4
2006-Jun-08 Thu ### 5.75 5.51 5.51 12,082 68,021 37.4 37.4 ###
2006-Jun-07 Wed 0 0 0 0 0 0.0
2006-Jun-06 Tue 5.77 5.77 5.53 5.54 ### ### 0.4
2006-Jun-05 Mon 5.84 5.87 5.7 5.85 12,852 74,348 69.2 69.2 0.4
2006-Jun-02 Fri ### 5.85 ### 5.85 94.0 94.0 0.4
2006-Jun-01 Thu 5.89 ### ### ### 7.0 7.0 0.0
2006-May-31 Wed ### ### ### ### 63,088 0 ### ### 0.0
2006-May-30 Tue 5.89 ### 5.84 5.84 24,489 ### 25.6 25.6 0.4
2006-May-29 Mon ### 5.8 ### 5.8 12,758 ### ### ### 0.4
2006-May-26 Fri 5.48 ### ### ### ### ### 0.0
2006-May-25 Thu 5.7 5.7 5.46 5.55 17.7 17.7 ###
2006-May-24 Wed 5.43 5.55 5.43 5.46 ### ### ###
2006-May-23 Tue 5.5 5.5 ### 5.43 31.8 31.8 0.4
2006-May-22 Mon 5.55 ### 5.55 5.55 ### ### ###
2006-May-19 Fri 5.75 6 5.5 5.53 42,484 244,283 ### ### ###
2006-May-18 Thu 5.85 5.85 5.54 5.54 9.0 9.0 0.4
2006-May-17 Wed 5.85 6 5.85 ### 43,379 257,020 ### ### 0.0
2006-May-16 Tue 5.8 ### 5.79 ### ### ### 0.0
2006-May-15 Mon 5.8 5.83 5.75 5.75 40.1 40.1 ###
2006-May-12 Fri 5.83 5.83 5.8 5.81 37,348 217,178 ### ### ###
2006-May-11 Thu 5.75 5.75 ### ### 19,959 57,382 ### ### 0.0
2006-May-10 Wed 5.75 5.78 5.7 5.78 ### ### 0.4
2006-May-09 Tue 5.72 5.8 5.7 5.8 29,528 169,786 78.4 78.4 0.4
2006-May-08 Mon 5.7 5.79 ### 5.72 67.3 67.3 0.4
2006-May-05 Fri 5.76 5.77 ### ### 18,044 52,056 17.0 17.0 0.0
2006-May-04 Thu 5.81 5.81 ### ### 19,575 ### 18.4 18.4 0.0
2006-May-03 Wed 5.85 5.87 5.85 5.85 68.5 68.5 0.4
2006-May-02 Tue 5.88 5.88 5.85 5.85 38.8 38.8 0.4
2006-May-01 Mon ### ### 5.85 5.86 11,956 34,971 ### ### 0.4
2006-Apr-28 Fri 6 6 5.85 ### ### ### 0.0
2006-Apr-27 Thu ### ### ### 6 ### ### 0.4
2006-Apr-26 Wed ### 6 5.89 ### 5,550 ### ### ### 0.0
2006-Apr-24 Mon 6 ### ### 6 ### ### 0.4
2006-Apr-21 Fri ### ### 5.89 5.89 30.0 30.0 ###
2006-Apr-20 Thu 5.88 6 5.88 ### 143,489 852,324 75.4 75.4 0.0
2006-Apr-19 Wed 6 6 5.85 5.88 22.5 22.5 0.4
2006-Apr-18 Tue ### 6 ### 6 70.9 70.9 0.4
2006-Apr-13 Thu ### ### ### 6 40,645 0 ### ### 0.4
2006-Apr-11 Tue ### 6 ### ### 31.4 31.4 0.0
2006-Apr-10 Mon ### ### ### ### 20,328 0 ### ### 0.0
2006-Apr-07 Fri ### 6.25 ### 6 75.2 75.2 0.4
2006-Apr-06 Thu ### ### ### ### 13,740 0 65.4 65.4 0.0
2006-Apr-05 Wed 6 ### ### ### 135,087 0 22.4 22.4 0.0
2006-Apr-04 Tue 6 ### ### ### 32,081 0 35.0 35.0 0.0
2006-Apr-03 Mon 5.81 ### 5.81 6 108,428 314,983 ### ### 0.4
2006-Mar-31 Fri ### 5.85 5.58 5.8 82.2 82.2 0.4
2006-Mar-30 Thu ### ### ### ### 26,784 0 ### ### 0.0
2006-Mar-29 Wed ### ### 5.57 ### 18,240 ### ### ### 0.0
2006-Mar-28 Tue ### 5.7 5.55 ### 29,520 166,050 ### ### 0.0
2006-Mar-27 Mon 5.58 5.58 5.49 5.51 76,446 423,128 23.5 23.5 ###
2006-Mar-24 Fri 5.4 5.55 5.4 5.55 ### ### ###
2006-Mar-23 Thu ### 5.46 ### 5.41 43,448 ### ### ### ###
2006-Mar-22 Wed ### 5.41 5.29 5.29 33,322 178,272 ### ### 0.4
2006-Mar-21 Tue ### 5.45 ### ### 15,152 41,289 ### ### 0.0
2006-Mar-20 Mon ### 5.4 ### ### 33.6 33.6 0.0
2006-Mar-17 Fri 5.2 ### ### 5.29 45,972 0 ### ### 0.4
2006-Mar-16 Thu ### ### ### ### 81,626 0 95.2 95.2 0.0
2006-Mar-15 Wed ### ### 4.85 ### 67,655 ### ### ### 0.0
2006-Mar-14 Tue ### ### 4.82 ### ### ### 0.0
2006-Mar-13 Mon 5.25 5.25 ### ### 17,951 47,121 15.4 15.4 0.0
2006-Mar-10 Fri 5.2 5.27 ### 5.26 75.7 75.7 0.4
2006-Mar-09 Thu ### ### 5.21 5.24 59,556 155,143 ### ### 0.4
2006-Mar-08 Wed 5.45 5.49 ### ### ### ### 0.0
2006-Mar-07 Tue 5.4 5.59 5.4 5.59 91.5 91.5 ###
2006-Mar-06 Mon 5.58 5.58 5.5 5.52 ### ### 0.4
2006-Mar-03 Fri 5.4 ### 5.29 5.57 87.3 87.3 0.4
2006-Mar-02 Thu 5.55 5.55 5.28 5.28 ### ### 0.4
2006-Mar-01 Wed 5.52 ### 5.52 5.55 78.1 78.1 ###
2006-Feb-28 Tue ### ### ### ### 10,888 0 27.1 27.1 0.0
2006-Feb-27 Mon 5.49 ### 5.45 ### 38,076 103,757 ### ### 0.0
2006-Feb-24 Fri 5.58 5.58 5.24 5.46 ### ### ###
2006-Feb-23 Thu ### 5.72 5.56 5.72 ### ### 0.4
2006-Feb-22 Wed 5.7 5.73 ### 5.73 60,679 173,845 71.1 71.1 ###
2006-Feb-21 Tue ### 5.73 ### 5.7 50,383 144,347 ### ### 0.4
2006-Feb-20 Mon ### ### 5.59 ### ### ### 0.0
2006-Feb-17 Fri 5.89 5.89 ### ### 43,687 128,658 ### ### 0.0
2006-Feb-16 Thu 5.45 ### 5.44 ### 93.4 93.4 0.0
2006-Feb-15 Wed ### 5.5 ### 5.45 54,774 150,628 ### ### ###
2006-Feb-14 Tue 5.2 5.23 ### 5.2 ### ### ###
2006-Feb-13 Mon ### ### 5.2 5.24 45,723 118,879 3.1 3.1 0.4
2006-Feb-10 Fri 5.7 5.7 5.55 ### 20.0 20.0 0.0
2006-Feb-09 Thu 5.71 5.73 5.7 5.72 75,675 432,482 63.4 63.4 0.4
2006-Feb-08 Wed 6.23 ### 5.7 5.72 ### ### 0.4
2006-Feb-07 Tue ### ### ### 6.22 73.1 73.1 0.4
2006-Feb-06 Mon 6.7 6.7 ### ### 73,289 ### 1.7 1.7 0.0
2006-Feb-03 Fri 6.55 6.75 6.55 6.59 91,484 ### ### ### ###
2006-Feb-02 Thu ### 6.47 ### 6.47 125,021 404,442 ### ### 0.5
2006-Feb-01 Wed ### ### 5.89 ### ### ### 0.0
2006-Jan-31 Tue 5.72 ### 5.72 ### ### ### 0.0
2006-Jan-30 Mon 5.48 5.7 5.48 5.55 81.8 81.8 ###
2006-Jan-27 Fri ### ### ### ### 74.7 74.7 0.0
2006-Jan-25 Wed ### ### 5.21 ### ### ### 0.0
2006-Jan-24 Tue 5.2 ### 5.2 ### ### ### 0.0
2006-Jan-23 Mon 5.25 ### 5.24 5.24 ### ### 0.4
2006-Jan-20 Fri 5.24 5.25 5.2 5.24 ### ### 0.4
2006-Jan-19 Thu 5.26 5.26 5.2 5.25 27.0 27.0 0.4
2006-Jan-18 Wed 5.23 5.27 5.23 5.27 83.7 83.7 ###
2006-Jan-17 Tue 5.22 5.25 5.2 5.2 ### ### ###
2006-Jan-16 Mon ### 5.25 ### 5.2 80.1 80.1 ###
2006-Jan-13 Fri ### ### ### ### 4,485 0 73.8 73.8 0.0
2006-Jan-12 Thu ### ### ### ### 13,550 0 ### ### 0.0
2006-Jan-11 Wed ### ### ### ### 74.9 74.9 0.0
2006-Jan-10 Tue ### ### ### ### 20,178 0 34.3 34.3 0.0
2006-Jan-09 Mon 5 ### 5 ### 79.0 79.0 0.0
2006-Jan-06 Fri ### 5 ### ### ### ### 0.0
2006-Jan-05 Thu ### ### ### ### 28,670 0 ### ### 0.0
2006-Jan-04 Wed ### ### ### ### 10,781 0 ### ### 0.0
2006-Jan-03 Tue 5.2 5.2 ### ### ### ### 0.0
2005-Dec-30 Fri ### ### ### ### ### ### 0.0
2005-Dec-29 Thu ### ### ### ### 12.8 12.8 0.0
2005-Dec-28 Wed 4.88 5.25 4.88 ### 35,155 ### ### ### 0.0
2005-Dec-27 Tue 4.8 4.83 4.75 4.83 14,528 69,589 ### ### 0.3
2005-Dec-23 Fri 4.8 4.83 4.75 4.83 14,528 69,589 ### ### 0.3
2005-Dec-22 Thu 4.81 4.83 4.77 4.77 ### ### ###
2005-Dec-21 Wed 4.73 4.88 4.73 4.8 80.9 80.9 0.3
2005-Dec-20 Tue ### 4.7 ### 4.7 9,225 21,678 ### ### 0.3
2005-Dec-19 Mon 4.75 4.76 ### ### 38,351 91,275 ### ### 0.0
2005-Dec-16 Fri 4.75 4.75 4.75 4.75 1,550 ### 67.8 67.8 ###
2005-Dec-15 Thu 4.8 4.8 4.7 4.71 29,351 ### 17.4 17.4 ###
2005-Dec-14 Wed 4.8 4.8 4.73 4.8 147,253 ### 67.8 67.8 0.3
2005-Dec-13 Tue 4.8 4.85 4.76 4.76 ### ### ###
2005-Dec-12 Mon 4.8 4.8 4.74 4.8 35,225 168,023 70.6 70.6 0.3
2005-Dec-09 Fri 4.8 4.8 4.79 4.8 ### ### 0.3
2005-Dec-08 Thu 4.8 4.81 4.8 4.8 27,270 ### ### ### 0.3
2005-Dec-07 Wed 4.79 4.8 4.78 4.8 1,682,777 ### ### ### 0.3
2005-Dec-06 Tue 4.82 ### 4.8 4.8 ### ### 0.3
2005-Dec-05 Mon 4.73 4.83 ### 4.82 ### ### 0.3
2005-Dec-02 Fri 4.7 4.75 ### ### ### ### 0.0
2005-Dec-01 Thu ### ### ### ### 336,482 0 78.8 78.8 0.0
2005-Nov-30 Wed ### 4.87 ### 4.8 225,849 549,942 ### ### 0.3
2005-Nov-29 Tue 4.54 4.57 4.51 4.56 75.3 75.3 0.3
2005-Nov-28 Mon 4.57 4.57 4.5 4.55 8,979 ### ### ### 0.3
2005-Nov-25 Fri 4.5 4.55 4.5 4.51 ### ### 0.3
2005-Nov-24 Thu ### 4.5 ### 4.5 92.4 92.4 ###
2005-Nov-23 Wed 4.5 4.5 ### 4.41 34,221 ### 14.9 14.9 ###
2005-Nov-22 Tue ### 4.5 ### 4.4 118,556 266,751 81.3 81.3 0.3
2005-Nov-21 Mon 4.43 4.45 ### 4.45 ### ### 0.3
2005-Nov-18 Fri 4.46 4.49 4.42 4.49 16,646 74,157 70.2 70.2 ###
2005-Nov-17 Thu 4.5 4.5 4.45 4.48 ### ### ###
2005-Nov-16 Wed 4.55 4.55 4.47 4.5 3,378 ### ### ### ###
2005-Nov-15 Tue ### ### 4.5 ### 30.3 30.3 0.0
2005-Nov-14 Mon 4.58 ### 4.58 ### 51,846 118,727 76.8 76.8 0.0
2005-Nov-11 Fri ### ### 4.55 4.55 7,080 ### 22.8 22.8 0.3
2005-Nov-10 Thu 4.51 ### 4.5 ### 85.3 85.3 0.0
2005-Nov-09 Wed 4.45 4.52 4.45 4.5 81.7 81.7 ###
2005-Nov-08 Tue 4.4 4.45 4.4 4.45 78.6 78.6 0.3
2005-Nov-07 Mon ### 4.45 ### 4.45 89.2 89.2 0.3
2005-Nov-04 Fri 4.25 ### 4.22 ### 83.0 83.0 0.0
2005-Nov-03 Thu 4.26 ### ### ### 38,759 0 ### ### 0.0
2005-Nov-02 Wed 4.25 ### ### 4.24 ### ### 0.3
2005-Nov-01 Tue 4.43 4.44 4.21 4.21 3.4 3.4 ###
2005-Oct-31 Mon 4.53 4.53 4.44 4.44 ### ### 0.3
2005-Oct-28 Fri ### ### ### ### 72.4 72.4 0.0
2005-Oct-27 Thu ### ### ### ### ### ### 0.0
2005-Oct-26 Wed ### ### 4.51 ### 5,255 11,850 63.6 63.6 0.0
2005-Oct-25 Tue ### ### 4.45 4.5 9.6 9.6 ###
2005-Oct-24 Mon 4.75 4.75 ### ### 125,973 299,185 ### ### 0.0
2005-Oct-21 Fri 4.72 4.75 4.7 4.71 ### ### ###
2005-Oct-20 Thu 4.75 4.75 4.75 4.75 ### ### ###
2005-Oct-19 Wed 4.75 4.75 4.75 4.75 ### ### ###
2005-Oct-18 Tue ### 4.79 ### 4.78 120,084 ### 91.6 91.6 ###
2005-Oct-17 Mon 4.75 4.79 ### ### 35,976 ### 20.6 20.6 0.0
2005-Oct-14 Fri 4.55 4.7 4.51 4.7 44,553 ### ### ### 0.3
2005-Oct-13 Thu ### ### 4.51 4.57 ### ### ###
2005-Oct-12 Wed ### 4.7 ### ### ### ### 0.0
2005-Oct-11 Tue 4.56 ### 4.51 ### 45,575 102,771 ### ### 0.0
2005-Oct-10 Mon 4.71 4.71 4.56 ### 12,680 58,771 ### ### 0.0
2005-Oct-07 Fri 4.55 4.78 4.55 4.7 47,754 222,772 85.9 85.9 0.3
2005-Oct-06 Thu 4.86 4.86 4.41 4.55 97,788 453,247 ### ### 0.3
2005-Oct-05 Wed ### ### 4.86 4.87 ### ### 0.3
2005-Oct-04 Tue ### ### 4.89 ### 8.9 8.9 0.0
2005-Oct-03 Mon 4.79 4.85 4.79 4.85 11,980 57,743 ### ### ###
2005-Sep-30 Fri 4.74 4.76 4.7 4.75 68.3 68.3 ###
2005-Sep-29 Thu 4.71 4.75 ### ### 36,658 ### 20.8 20.8 0.0
2005-Sep-28 Wed 4.79 4.79 ### ### ### ### 0.0
2005-Sep-27 Tue 4.75 4.75 4.73 4.75 70.7 70.7 ###
2005-Sep-26 Mon 4.75 4.75 4.73 4.75 87,755 415,958 65.4 65.4 ###
2005-Sep-23 Fri 4.54 ### 4.5 ### 214,945 483,626 81.4 81.4 0.0
2005-Sep-22 Thu 4.5 4.5 4.45 4.47 ### ### ###
2005-Sep-21 Wed 4.5 4.5 4.41 4.45 21.7 21.7 0.3
2005-Sep-20 Tue 4.5 4.58 4.45 4.45 20.8 20.8 0.3
2005-Sep-19 Mon ### 4.52 ### 4.5 ### ### ###
2005-Sep-16 Fri ### 4.22 ### 4.22 86.9 86.9 ###
2005-Sep-15 Thu ### ### ### ### 949,271 0 ### ### 0.0
2005-Sep-14 Wed ### ### ### ### ### ### 0.0
2005-Sep-13 Tue ### ### ### ### ### ### 0.0
2005-Sep-12 Mon ### ### ### ### 26,446 0 ### ### 0.0
2005-Sep-09 Fri ### ### ### ### ### ### 0.0
2005-Sep-08 Thu ### ### ### ### 82.0 82.0 0.0
2005-Sep-07 Wed ### ### ### ### 67.6 67.6 0.0
2005-Sep-06 Tue ### ### ### ### 30,884 0 31.8 31.8 0.0
2005-Sep-05 Mon ### ### ### ### ### ### 0.0
2005-Sep-02 Fri ### ### ### ### ### ### 0.0
2005-Sep-01 Thu ### ### ### ### 6,226 0 ### ### 0.0
2005-Aug-31 Wed 4 ### 4 ### 118,727 237,454 ### ### 0.0
2005-Aug-30 Tue ### ### ### ### ### ### 0.0
2005-Aug-29 Mon ### ### ### 4 ### ### 0.3
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu 4 ### 4 ### 77.6 77.6 0.0
2005-Aug-24 Wed ### 4 ### 4 187,957 ### 81.9 81.9 0.3
2005-Aug-23 Tue ### ### ### 4 39,573 0 ### ### 0.3
2005-Aug-22 Mon 4 ### ### ### 23,549 0 86.7 86.7 0.0
2005-Aug-19 Fri ### ### ### ### 11,186 0 ### ### 0.0
2005-Aug-18 Thu ### ### ### ### ### ### 0.0
2005-Aug-17 Wed ### ### 4 ### ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 78.3 78.3 0.0
2005-Aug-15 Mon ### ### ### ### ### ### 0.0
2005-Aug-12 Fri ### ### 4 ### 6,387 12,774 20.7 20.7 0.0
2005-Aug-11 Thu ### 4.2 ### ### 49,027 102,956 93.1 93.1 0.0
2005-Aug-10 Wed 4 4 ### ### 21.7 21.7 0.0
2005-Aug-09 Tue ### ### ### ### 39,229 0 14.8 14.8 0.0
2005-Aug-08 Mon ### ### ### ### 100,259 0 19.9 19.9 0.0
2005-Aug-05 Fri ### ### ### ### ### ### 0.0
2005-Aug-04 Thu 4.25 4.25 ### 4.21 26.1 26.1 ###
2005-Aug-03 Wed 4.25 ### 4.25 4.25 61,725 ### 71.9 71.9 ###
2005-Aug-02 Tue ### 4.2 ### 4.2 47,382 ### 75.7 75.7 ###
2005-Aug-01 Mon ### 4.2 ### ### ### ### 0.0
2005-Jul-29 Fri ### 4 ### 4 78,645 ### ### ### 0.3
2005-Jul-28 Thu ### ### ### ### 603,440 0 ### ### 0.0
2005-Jul-27 Wed ### ### 3.83 ### 17,671 ### 19.8 19.8 0.0
2005-Jul-26 Tue ### ### ### ### 248,545 0 79.1 79.1 0.0
2005-Jul-25 Mon 3.85 ### 3.85 ### 641,871 ### 81.8 81.8 0.0
2005-Jul-22 Fri 3.83 3.86 3.83 3.86 71.3 71.3 0.3
2005-Jul-21 Thu 3.8 3.82 3.8 3.82 ### ### 0.3
2005-Jul-20 Wed 3.8 3.8 3.8 3.8 75,788 ### 67.1 67.1 ###
2005-Jul-19 Tue 3.79 3.8 3.78 3.8 10,780 40,856 71.7 71.7 ###
2005-Jul-18 Mon 3.8 3.81 3.8 3.8 37,750 ### ### ### ###
2005-Jul-15 Fri 3.81 3.83 3.8 3.83 33,380 127,344 74.7 74.7 ###
2005-Jul-14 Thu 3.8 3.8 3.79 3.8 28,320 107,474 67.1 67.1 ###
2005-Jul-13 Wed 3.81 3.83 3.8 3.83 ### ### ###
2005-Jul-12 Tue 3.82 3.82 3.78 3.8 118,288 ### 30.2 30.2 ###
2005-Jul-11 Mon 3.83 3.86 3.82 3.82 151,850 ### ### ### 0.3
2005-Jul-08 Fri 3.85 3.85 3.83 3.85 ### ### 0.3
2005-Jul-07 Thu 3.8 3.84 3.8 3.84 81.7 81.7 0.3
2005-Jul-06 Wed 3.81 3.81 3.79 3.8 67,159 ### ### ### ###
2005-Jul-05 Tue 3.83 3.83 3.79 3.82 30.9 30.9 0.3
2005-Jul-04 Mon 3.77 3.84 3.77 3.84 13,370 50,872 84.0 84.0 0.3
2005-Jul-01 Fri 3.77 3.8 3.75 3.77 61.2 61.2 ###
2005-Jun-30 Thu ### ### 3.83 3.86 67,042 128,385 ### ### 0.3
2005-Jun-29 Wed ### ### 3.83 3.83 112,974 216,345 ### ### ###
2005-Jun-28 Tue 3.81 3.84 3.81 3.84 25,855 ### 71.6 71.6 0.3
2005-Jun-27 Mon 3.83 3.89 3.8 3.89 82.5 82.5 0.3
2005-Jun-24 Fri 3.75 3.75 3.75 3.75 ### ### 0.3
2005-Jun-23 Thu 3.8 3.81 3.8 3.81 ### ### 0.3
2005-Jun-22 Wed 3.8 3.81 3.79 3.79 36.9 36.9 ###
2005-Jun-21 Tue 3.8 3.8 3.77 3.77 25,044 ### ### ### ###
2005-Jun-20 Mon 3.85 3.85 3.81 3.83 ### ### ###
2005-Jun-17 Fri 3.75 3.81 3.75 3.8 ### ### ###
2005-Jun-16 Thu 3.78 3.85 3.78 3.85 66,280 252,858 ### ### 0.3
2005-Jun-15 Wed 3.8 3.82 3.71 3.81 45,443 ### 70.2 70.2 0.3
2005-Jun-14 Tue 3.71 3.71 3.7 3.7 ### ### 0.3
2005-Jun-10 Fri 3.71 3.74 3.71 3.71 ### ### ###
2005-Jun-09 Thu 3.71 3.72 3.71 3.71 72.7 72.7 ###
2005-Jun-08 Wed 3.72 3.74 3.7 3.71 ### ### ###
2005-Jun-07 Tue 3.78 3.78 3.71 3.71 ### ### ###
2005-Jun-06 Mon 3.75 3.76 3.72 3.75 ### ### 0.3
2005-Jun-03 Fri 3.72 3.78 3.72 3.76 79,082 296,557 75.0 75.0 0.3
2005-Jun-02 Thu 3.75 3.75 3.72 3.72 29,679 110,851 ### ### 0.3
2005-Jun-01 Wed 3.77 3.77 3.75 3.75 ### ### 0.3
2005-May-31 Tue ### 3.77 ### 3.77 24,123 45,471 89.1 89.1 ###
2005-May-30 Mon ### ### ### ### 76.0 76.0 0.0
2005-May-27 Fri ### 3.7 ### ### 354,173 655,220 77.7 77.7 0.0
2005-May-26 Thu 3.78 3.78 ### ### 10.4 10.4 0.0
2005-May-25 Wed 3.81 3.81 3.75 3.76 635,771 ### ### ### 0.3
2005-May-24 Tue 3.84 3.84 3.8 3.8 ### ### ###
2005-May-23 Mon 3.83 3.84 3.83 3.84 15,585 ### 68.5 68.5 0.3
2005-May-20 Fri 3.81 3.82 3.8 3.8 ### ### ###
2005-May-19 Thu 3.81 3.81 3.8 3.81 65.7 65.7 0.3
2005-May-18 Wed 3.82 3.83 3.81 3.81 84,328 ### ### ### 0.3
2005-May-17 Tue 3.82 3.85 3.81 3.81 ### ### 0.3
2005-May-16 Mon 3.8 3.82 3.8 3.81 64,470 ### ### ### 0.3
2005-May-13 Fri 3.81 3.81 3.8 3.8 ### ### ###
2005-May-12 Thu 3.81 3.82 3.81 3.81 ### ### 0.3
2005-May-11 Wed 3.84 3.84 3.83 3.84 67.0 67.0 0.3
2005-May-10 Tue 3.85 3.85 3.84 3.84 50,582 194,487 ### ### 0.3
2005-May-09 Mon 3.83 3.85 3.83 3.84 65,246 250,544 ### ### 0.3
2005-May-06 Fri 3.85 3.86 3.84 3.84 32,779 ### 26.2 26.2 0.3
2005-May-05 Thu 3.81 3.85 3.81 3.85 3,525 ### 78.9 78.9 0.3
2005-May-04 Wed 3.81 3.82 3.81 3.82 142,922 545,247 81.2 81.2 0.3
2005-May-03 Tue 3.82 3.85 3.8 3.81 44.9 44.9 0.3
2005-May-02 Mon 3.83 3.84 3.82 3.84 ### ### 0.3
2005-Apr-29 Fri 3.84 3.84 3.8 3.81 51,685 ### 32.8 32.8 0.3
2005-Apr-28 Thu 3.84 3.84 3.78 3.84 54,982 209,481 74.0 74.0 0.3
2005-Apr-27 Wed 3.78 3.83 3.78 3.83 43,023 ### ### ### ###
2005-Apr-26 Tue 3.83 3.84 3.82 3.83 ### ### ###
2005-Apr-22 Fri 3.87 3.87 3.84 3.84 ### ### 0.3
2005-Apr-21 Thu 3.78 3.88 3.78 3.88 89.3 89.3 0.3
2005-Apr-20 Wed 3.87 3.87 3.8 3.8 18.5 18.5 ###
2005-Apr-19 Tue 3.88 ### 3.88 3.88 1,265,443 2,454,959 ### ### 0.3
2005-Apr-18 Mon 3.85 ### 3.85 3.88 79.3 79.3 0.3
2005-Apr-15 Fri ### ### ### ### 1,760,452 0 82.8 82.8 0.0
2005-Apr-14 Thu ### ### 3.86 3.86 1,031,025 1,989,878 ### ### 0.3
2005-Apr-13 Wed ### ### ### ### 456,854 0 ### ### 0.0
2005-Apr-12 Tue ### ### ### ### 1,129,125 0 29.0 29.0 0.0
2005-Apr-11 Mon ### ### ### ### 540,558 0 83.3 83.3 0.0
2005-Apr-08 Fri 3.86 4 3.86 ### ### ### 0.0
2005-Apr-07 Thu 3.86 3.87 3.86 3.86 186,686 721,541 ### ### 0.3
2005-Apr-06 Wed 3.86 3.87 3.85 3.86 ### ### 0.3
2005-Apr-05 Tue 3.85 3.87 3.85 3.85 72.1 72.1 0.3
2005-Apr-04 Mon 3.86 3.87 3.85 3.85 5,102,389 19,695,221 41.7 41.7 0.3
2005-Apr-01 Fri 3.87 3.87 3.85 3.86 1,094,552 4,224,970 ### ### 0.3
2005-Mar-31 Thu 3.87 3.88 3.86 3.87 722,787 2,797,185 64.4 64.4 ###
2005-Mar-30 Wed 3.85 3.87 3.85 3.87 5,774,326 ### ### ### ###
2005-Mar-29 Tue 3.85 3.86 3.85 3.85 ### ### 0.3
2005-Mar-24 Thu 3.85 3.86 3.85 3.85 546,440 2,106,526 77.7 77.7 0.3
2005-Mar-23 Wed 3.86 3.88 3.85 3.85 ### ### 0.3
2005-Mar-22 Tue 3.81 3.86 3.81 3.85 83.6 83.6 0.3
2005-Mar-21 Mon 3.82 3.83 3.81 3.82 ### ### 0.3
2005-Mar-18 Fri 3.8 3.82 3.78 3.82 67.8 67.8 0.3
2005-Mar-17 Thu 3.79 3.8 3.78 3.79 ### ### ###
2005-Mar-16 Wed 3.81 3.81 3.78 3.79 30.2 30.2 ###
2005-Mar-15 Tue 3.81 3.82 3.79 3.81 ### ### 0.3
2005-Mar-14 Mon 3.84 3.84 3.8 3.81 1,652,655 6,313,142 ### ### 0.3
2005-Mar-11 Fri 3.82 3.83 3.8 3.82 3,777,783 14,412,242 66.9 66.9 0.3
2005-Mar-10 Thu 3.82 3.85 3.82 3.83 355,071 ### ### ### ###
2005-Mar-09 Wed 3.86 3.86 3.75 3.84 1,017,577 3,871,880 ### ### 0.3
2005-Mar-08 Tue 3.86 3.87 3.85 3.87 2,135,970 8,244,844 70.1 70.1 ###
2005-Mar-07 Mon 3.86 3.87 3.85 3.86 68.4 68.4 0.3
2005-Mar-04 Fri 3.87 3.88 3.86 3.87 ### ### ###
2005-Mar-03 Thu 3.88 3.89 3.87 3.88 3,511,956 13,626,389 68.5 68.5 0.3
2005-Mar-02 Wed ### ### 3.87 3.87 26.0 26.0 ###
2005-Mar-01 Tue ### ### ### ### ### ### 0.0
2005-Feb-28 Mon 3.88 ### 3.87 ### 14,128,673 27,338,982 ### ### 0.0
2005-Feb-25 Fri 3.72 3.72 3.72 3.72 17,176 ### ### ### 0.3
2005-Feb-24 Thu 3.72 3.72 3.72 3.72 0 0.3
2005-Feb-23 Wed ### 3.76 ### 3.72 87.9 87.9 0.3
2005-Feb-22 Tue 3.47 3.49 3.47 3.48 ### ### 0.2
2005-Feb-21 Mon 3.48 3.49 3.46 3.48 ### ### 0.2
2005-Feb-18 Fri 3.48 3.49 3.46 3.46 2,901,946 ### ### ### 0.2
2005-Feb-17 Thu 3.52 3.53 3.48 3.48 26.1 26.1 0.2
2005-Feb-16 Wed 3.52 3.54 3.51 3.54 3,438,089 ### ### ### 0.3
2005-Feb-15 Tue 3.53 3.54 3.51 3.52 1,334,380 4,703,689 ### ### ###
2005-Feb-14 Mon 3.53 3.54 3.52 3.52 1,452,258 5,126,470 ### ### ###
2005-Feb-11 Fri 3.55 3.56 3.47 3.54 4,920,671 17,296,158 ### ### 0.3
2005-Feb-10 Thu 3.54 3.56 3.52 3.56 1,749,355 ### ### ### 0.3
2005-Feb-09 Wed 3.55 3.56 3.53 3.54 35.9 35.9 0.3
2005-Feb-08 Tue 3.55 3.56 3.52 3.55 3,332,971 ### 72.2 72.2 ###
2005-Feb-07 Mon 3.55 3.57 3.55 3.55 ### ### ###
2005-Feb-04 Fri 3.53 3.56 3.52 3.55 2,321,720 8,218,888 ### ### ###
2005-Feb-03 Thu 3.52 3.53 3.51 3.53 2,500,841 ### ### ### 0.3
2005-Feb-02 Wed 3.51 3.53 3.51 3.52 1,511,287 ### 72.8 72.8 ###
2005-Feb-01 Tue 3.54 3.55 3.51 3.53 5,069,427 17,895,077 35.0 35.0 0.3
2005-Jan-31 Mon 3.57 3.57 3.54 3.56 35.4 35.4 0.3
2005-Jan-28 Fri 3.55 3.57 3.52 3.57 73.9 73.9 0.3
2005-Jan-27 Thu 3.52 3.56 3.52 3.55 6,099,742 21,593,086 73.4 73.4 ###
2005-Jan-25 Tue 3.49 3.52 3.49 3.51 76.1 76.1 ###
2005-Jan-24 Mon 3.47 3.5 3.46 3.49 ### ### ###
2005-Jan-21 Fri 3.45 3.47 3.45 3.46 ### ### 0.2
2005-Jan-20 Thu 3.44 3.46 3.44 3.45 2,227,989 ### 74.3 74.3 ###
2005-Jan-19 Wed 3.46 3.47 3.43 3.45 4,920,440 ### 37.7 37.7 ###
2005-Jan-18 Tue 3.48 3.49 3.46 3.46 3,080,170 ### ### ### 0.2
2005-Jan-17 Mon 3.48 3.5 3.47 3.5 3,663,345 12,766,757 71.3 71.3 0.3
2005-Jan-14 Fri 3.47 3.48 3.46 3.48 3,923,377 ### ### ### 0.2
2005-Jan-13 Thu 3.52 3.52 3.47 3.49 12,120,876 ### ### ### ###
2005-Jan-12 Wed 3.5 3.55 3.48 3.54 11,040,984 38,809,058 ### ### 0.3
2005-Jan-11 Tue ### ### ### ### 0 0.0
2005-Jan-10 Mon ### ### ### ### 0 0.0
2005-Jan-07 Fri ### ### ### ### 70.3 70.3 0.0
2005-Jan-06 Thu 2.85 ### 2.85 ### 2,690,176 ### 95.9 95.9 0.0
2005-Jan-05 Wed 2.84 2.84 2.79 2.83 1,318,122 ### 28.9 28.9 0.2
2005-Jan-04 Tue 2.82 2.84 2.81 2.84 780,272 ### ### ### 0.2
2004-Dec-31 Fri 2.83 2.83 2.8 2.81 ### ### ###
2004-Dec-30 Thu 2.82 2.83 2.8 2.82 67.9 67.9 ###
2004-Dec-29 Wed 2.79 2.82 2.78 2.8 ### ### 0.2
2004-Dec-24 Fri 2.82 2.83 2.79 2.8 299,941 ### ### ### 0.2
2004-Dec-23 Thu 2.84 2.84 2.79 2.81 597,573 ### 23.2 23.2 ###
2004-Dec-22 Wed 2.85 2.86 2.82 2.84 22,146,756 62,896,787 29.5 29.5 0.2
2004-Dec-21 Tue 2.8 2.86 2.8 2.83 1,128,973 ### ### ### 0.2
2004-Dec-20 Mon 2.72 2.77 2.72 2.77 1,121,744 3,079,187 ### ### 0.2
2004-Dec-17 Fri 2.78 2.78 2.71 2.71 1,726,989 4,740,584 12.4 12.4 ###
2004-Dec-16 Thu 2.8 2.82 2.78 2.79 1,509,956 4,227,876 32.5 32.5 ###
2004-Dec-15 Wed 2.85 2.85 2.82 2.83 1,199,344 3,400,140 ### ### 0.2
2004-Dec-14 Tue 2.8 2.83 2.79 2.81 ### ### ###
2004-Dec-13 Mon 2.75 2.81 2.75 2.77 ### ### 0.2
2004-Dec-10 Fri 2.75 2.8 2.75 2.75 428,542 ### 71.4 71.4 ###
2004-Dec-09 Thu 2.81 2.81 2.71 2.72 13.2 13.2 0.2
2004-Dec-08 Wed 2.76 2.84 ### 2.84 2,201,446 3,126,053 94.2 94.2 0.2
2004-Dec-07 Tue ### ### 2.52 2.77 ### ### 0.2
2004-Dec-06 Mon ### ### ### ### ### ### 0.0
2004-Dec-03 Fri 3 ### ### ### 404,724 0 ### ### 0.0
2004-Dec-02 Thu ### ### ### 3 72.6 72.6 0.2
2004-Dec-01 Wed ### ### ### ### 1,207,355 0 22.7 22.7 0.0
2004-Nov-30 Tue ### ### ### ### 8.8 8.8 0.0
2004-Nov-29 Mon ### ### ### ### 1,074,082 0 92.8 92.8 0.0
2004-Nov-26 Fri ### ### ### ### 1,084,279 0 ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 64.8 64.8 0.0
2004-Nov-24 Wed ### ### ### ### ### ### 0.0
2004-Nov-23 Tue 2.88 ### 2.84 ### ### ### 0.0
2004-Nov-22 Mon 2.76 ### 2.76 ### 1,452,321 ### ### ### 0.0
2004-Nov-19 Fri ### 2.76 ### 2.75 ### ### ###
2004-Nov-18 Thu ### 2.72 ### ### 965,481 1,313,054 68.0 68.0 0.0
2004-Nov-17 Wed 2.7 2.71 ### ### 26.5 26.5 0.0
2004-Nov-16 Tue 2.71 2.71 ### 2.7 855,158 ### 35.9 35.9 0.2
2004-Nov-15 Mon ### 2.76 ### 2.73 ### ### ###
2004-Nov-12 Fri 2.59 ### 2.59 ### 71.6 71.6 0.0
2004-Nov-11 Thu 2.58 2.59 2.55 2.55 177,784 ### 21.6 21.6 0.2
2004-Nov-10 Wed ### ### 2.56 2.56 ### ### 0.2
2004-Nov-09 Tue ### ### 2.54 ### 70.5 70.5 0.0
2004-Nov-08 Mon 2.51 ### 2.51 ### ### ### 0.0
2004-Nov-05 Fri 2.45 2.53 2.45 2.51 86.6 86.6 ###
2004-Nov-04 Thu 2.42 2.46 2.42 2.46 ### ### 0.2
2004-Nov-03 Wed 2.44 2.44 2.41 2.42 913,949 2,216,326 24.8 24.8 0.2
2004-Nov-02 Tue 2.44 2.45 2.43 2.44 ### ### 0.2
2004-Nov-01 Mon 2.43 2.47 2.43 2.43 71.5 71.5 ###
2004-Oct-29 Fri 2.46 2.46 2.41 2.43 537,179 ### 21.9 21.9 ###
2004-Oct-28 Thu 2.49 2.54 2.48 2.48 888,825 2,230,950 ### ### 0.2
2004-Oct-27 Wed 2.53 2.55 2.45 2.47 387,476 ### ### ### ###
2004-Oct-26 Tue 2.55 2.55 2.44 2.5 ### ### 0.2
2004-Oct-25 Mon 2.55 2.55 2.48 2.55 1,132,870 ### 72.5 72.5 0.2
2004-Oct-22 Fri ### 2.55 ### 2.53 ### ### ###
2004-Oct-21 Thu ### 2.4 ### ### 1,625,787 1,950,944 ### ### 0.0
2004-Oct-20 Wed ### ### 2.29 ### 1,259,521 1,442,151 ### ### 0.0
2004-Oct-19 Tue 2.29 ### 2.29 ### ### ### 0.0
2004-Oct-18 Mon 2.27 2.29 2.23 2.27 70.6 70.6 0.2
2004-Oct-15 Fri ### 2.25 ### 2.25 1,046,188 ### ### ### ###
2004-Oct-14 Thu 2.25 2.26 ### ### 1,585,981 1,792,158 13.8 13.8 0.0
2004-Oct-13 Wed 2.26 ### 2.25 2.29 ### ### ###
2004-Oct-12 Tue ### ### 2.26 2.28 344,170 ### 19.7 19.7 0.2
2004-Oct-11 Mon ### ### 2.28 ### 20.2 20.2 0.0
2004-Oct-08 Fri ### ### 2.27 ### 972,345 ### 86.2 86.2 0.0
2004-Oct-07 Thu 2.23 ### 2.21 ### ### ### 0.0
2004-Oct-06 Wed ### 2.23 ### 2.23 452,654 ### 86.8 86.8 ###
2004-Oct-05 Tue ### ### ### ### 260,180 0 78.5 78.5 0.0
2004-Oct-04 Mon ### ### ### ### 167,228 0 20.9 20.9 0.0
2004-Oct-01 Fri ### ### ### ### 240,680 0 70.8 70.8 0.0
2004-Sep-30 Thu ### 2.2 ### ### ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 732,474 0 89.5 89.5 0.0
2004-Sep-28 Tue ### ### ### ### 681,888 0 14.5 14.5 0.0
2004-Sep-27 Mon ### ### ### ### 87.3 87.3 0.0
2004-Sep-24 Fri ### ### ### ### 80.1 80.1 0.0
2004-Sep-23 Thu ### ### ### ### 1,140,622 0 90.9 90.9 0.0
2004-Sep-22 Wed ### ### ### 2 622,272 0 74.2 74.2 0.1
2004-Sep-21 Tue ### 2 ### ### 502,724 502,724 82.6 82.6 0.0
2004-Sep-20 Mon ### ### ### ### ### ### 0.0
2004-Sep-17 Fri 1.87 ### 1.86 ### 1,274,327 1,185,124 88.4 88.4 0.0
2004-Sep-16 Thu ### ### ### ### 62.6 62.6 0.0
2004-Sep-15 Wed ### ### 1.89 ### ### ### 0.0
2004-Sep-14 Tue 1.89 ### 1.89 ### 77.2 77.2 0.0
2004-Sep-13 Mon ### ### ### ### ### ### 0.0
2004-Sep-10 Fri ### ### ### ### 304,956 0 22.0 22.0 0.0
2004-Sep-09 Thu ### ### ### ### ### ### 0.0
2004-Sep-08 Wed ### ### ### ### 24.3 24.3 0.0
2004-Sep-07 Tue ### ### ### ### 85.4 85.4 0.0
2004-Sep-06 Mon 1.81 1.89 1.76 1.89 11,279,523 20,585,129 94.8 94.8 ###
2004-Sep-03 Fri ### ### 1.81 1.83 1,147,078 ### ### ### ###
2004-Sep-02 Thu ### ### 1.88 1.88 1,142,757 ### 20.3 20.3 0.1
2004-Sep-01 Wed ### ### ### ### 627,553 0 ### ### 0.0
2004-Aug-31 Tue ### ### ### ### 602,477 0 70.8 70.8 0.0
2004-Aug-30 Mon ### ### ### ### 76.6 76.6 0.0
2004-Aug-27 Fri ### 2 ### 2 ### ### 0.1
2004-Aug-26 Thu ### ### ### ### 415,483 0 70.6 70.6 0.0
2004-Aug-25 Wed 2 2 ### ### ### ### 0.0
2004-Aug-24 Tue ### ### ### 2 372,721 0 72.6 72.6 0.1
2004-Aug-23 Mon ### ### 2 ### 66.1 66.1 0.0
2004-Aug-20 Fri ### ### ### ### 308,051 0 25.3 25.3 0.0
2004-Aug-19 Thu ### ### ### ### 501,881 0 88.3 88.3 0.0
2004-Aug-18 Wed ### ### ### ### 75.6 75.6 0.0
2004-Aug-17 Tue ### ### ### ### 266,545 0 90.4 90.4 0.0
2004-Aug-16 Mon ### ### 1.88 ### 307,723 289,259 81.7 81.7 0.0
2004-Aug-13 Fri ### ### 1.86 1.88 571,743 531,720 14.4 14.4 0.1
2004-Aug-12 Thu ### ### ### ### ### ### 0.0
2004-Aug-11 Wed 2 2 ### ### 15.2 15.2 0.0
2004-Aug-10 Tue ### ### ### ### 1,208,987 0 ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 364,787 0 9.4 9.4 0.0
2004-Aug-06 Fri ### ### 2 ### 633,048 633,048 24.8 24.8 0.0
2004-Aug-05 Thu ### ### ### ### 490,973 0 ### ### 0.0
2004-Aug-04 Wed ### ### ### ### ### ### 0.0
2004-Aug-03 Tue ### ### ### ### 1,686,025 0 ### ### 0.0
2004-Aug-02 Mon ### ### ### ### 596,054 0 68.4 68.4 0.0
2004-Jul-30 Fri ### ### ### ### 84.1 84.1 0.0
2004-Jul-29 Thu 1.89 ### 1.89 ### 76.1 76.1 0.0
2004-Jul-28 Wed 1.86 1.88 1.86 1.88 1,023,921 ### ### ### 0.1
2004-Jul-27 Tue 1.81 1.86 1.81 1.85 425,377 ### 87.3 87.3 0.1
2004-Jul-26 Mon 1.88 1.88 1.8 1.8 557,521 ### 6.2 6.2 0.1
2004-Jul-23 Fri ### ### 1.88 1.89 ### ### ###
2004-Jul-22 Thu 1.88 ### 1.84 ### ### ### 0.0
2004-Jul-21 Wed 1.81 1.88 1.81 1.88 1,570,386 ### ### ### 0.1
2004-Jul-20 Tue 1.76 1.8 1.75 1.8 ### ### 0.1
2004-Jul-19 Mon 1.74 1.76 1.74 1.76 756,446 1,323,780 79.3 79.3 0.1
2004-Jul-16 Fri 1.73 1.74 1.72 1.72 ### ### 0.1
2004-Jul-15 Thu 1.73 1.74 1.72 1.72 ### ### 0.1
2004-Jul-14 Wed 1.73 1.74 1.71 1.73 ### ### ###
2004-Jul-13 Tue 1.7 1.74 1.7 1.73 3,904,224 ### 87.5 87.5 ###
2004-Jul-12 Mon 1.72 1.72 ### ### ### ### 0.0
2004-Jul-09 Fri 1.75 1.75 1.72 1.73 514,778 ### ### ### ###
2004-Jul-08 Thu 1.76 1.77 1.74 1.75 1,442,144 ### 22.9 22.9 0.1
2004-Jul-07 Wed 1.73 1.76 1.73 1.76 81.1 81.1 0.1
2004-Jul-06 Tue 1.73 1.75 1.72 1.73 1,154,725 2,003,447 ### ### ###
2004-Jul-05 Mon 1.74 1.74 ### 1.72 ### ### 0.1
2004-Jul-02 Fri 1.79 1.79 1.73 1.74 7.0 7.0 0.1
2004-Jul-01 Thu 1.77 1.81 1.72 1.81 ### ### ###
2004-Jun-30 Wed 1.77 1.78 1.75 1.76 322,455 ### ### ### 0.1
2004-Jun-29 Tue 1.8 1.8 1.75 1.77 ### ### ###
2004-Jun-28 Mon 1.78 1.82 1.77 1.8 972,558 1,745,741 ### ### 0.1
2004-Jun-25 Fri 1.72 1.78 1.72 1.78 ### ### 0.1
2004-Jun-24 Thu 1.72 1.74 1.7 1.71 759,286 1,305,971 29.3 29.3 0.1
2004-Jun-23 Wed 1.72 1.73 1.71 1.72 71.5 71.5 0.1
2004-Jun-22 Tue 1.71 1.72 1.7 1.72 1,213,043 ### ### ### 0.1
2004-Jun-21 Mon ### 1.71 ### 1.7 1,636,253 ### 76.0 76.0 ###
2004-Jun-18 Fri ### ### ### ### 71.7 71.7 0.0
2004-Jun-17 Thu ### ### ### ### 2,059,352 0 25.9 25.9 0.0
2004-Jun-16 Wed ### ### ### ### 2,022,920 0 86.1 86.1 0.0
2004-Jun-15 Tue ### ### ### ### ### ### 0.0
2004-Jun-14 Mon ### ### ### ### ### ### 0.0
2004-Jun-11 Fri ### ### ### ### 14.6 14.6 0.0
2004-Jun-10 Thu ### ### ### ### ### ### 0.0
2004-Jun-09 Wed ### ### ### ### 894,059 0 ### ### 0.0
2004-Jun-08 Tue ### ### ### ### 1,881,378 0 77.5 77.5 0.0
2004-Jun-07 Mon ### ### ### ### 410,974 0 79.5 79.5 0.0
2004-Jun-04 Fri ### ### ### ### 15.6 15.6 0.0
2004-Jun-03 Thu 1.7 1.71 ### 1.7 74.2 74.2 ###
2004-Jun-02 Wed ### 1.7 ### ### 1,323,188 ### 69.5 69.5 0.0
2004-Jun-01 Tue ### ### ### ### 31.6 31.6 0.0
2004-May-31 Mon ### 1.7 ### ### 1,293,687 ### ### ### 0.0
2004-May-28 Fri ### ### ### ### 371,728 0 20.6 20.6 0.0
2004-May-27 Thu 1.7 1.7 ### ### 417,352 354,749 ### ### 0.0
2004-May-26 Wed ### ### ### ### ### ### 0.0
2004-May-25 Tue ### ### ### ### 87.4 87.4 0.0
2004-May-24 Mon ### ### ### ### 81.0 81.0 0.0
2004-May-21 Fri ### ### ### ### 21.9 21.9 0.0
2004-May-20 Thu ### ### ### ### ### ### 0.0
2004-May-19 Wed ### ### ### ### 74.0 74.0 0.0
2004-May-18 Tue ### ### ### ### 73.5 73.5 0.0
2004-May-17 Mon 1.73 1.74 1.71 1.71 26.8 26.8 0.1
2004-May-14 Fri ### 1.75 ### 1.74 93.1 93.1 0.1
2004-May-13 Thu ### ### ### ### 83.0 83.0 0.0
2004-May-12 Wed ### ### ### ### 855,381 0 ### ### 0.0
2004-May-11 Tue ### ### ### ### 71.2 71.2 0.0
2004-May-10 Mon ### ### ### ### 2,376,155 0 ### ### 0.0
2004-May-07 Fri 1.58 ### 1.55 ### 88.1 88.1 0.0
2004-May-06 Thu 1.55 1.58 1.55 1.58 87.5 87.5 0.1
2004-May-05 Wed 1.53 1.56 1.52 1.56 82.9 82.9 ###
2004-May-04 Tue 1.51 1.53 1.5 1.52 2,143,752 3,247,784 79.5 79.5 0.1
2004-May-03 Mon 1.53 1.53 1.5 1.51 2,581,482 3,910,945 28.4 28.4 0.1
2004-Apr-30 Fri 1.5 1.53 1.5 1.53 ### ### ###
2004-Apr-29 Thu 1.51 1.52 1.49 1.52 ### ### 0.1
2004-Apr-28 Wed 1.52 1.54 1.51 1.53 690,529 1,053,056 ### ### ###
2004-Apr-27 Tue 1.5 1.52 1.49 1.51 2,823,982 ### ### ### 0.1
2004-Apr-26 Mon 1.51 1.51 1.5 1.5 ### ### 0.1
2004-Apr-23 Fri 1.5 1.51 1.5 1.5 67.6 67.6 0.1
2004-Apr-22 Thu 1.5 1.51 1.5 1.51 ### ### 0.1
2004-Apr-21 Wed 1.51 1.52 1.49 1.51 ### ### 0.1
2004-Apr-20 Tue 1.47 1.51 1.47 1.51 89.7 89.7 0.1
2004-Apr-19 Mon 1.46 1.48 1.46 1.48 84.7 84.7 0.1
2004-Apr-16 Fri 1.47 1.47 1.45 1.45 21.1 21.1 ###
2004-Apr-15 Thu 1.48 1.48 1.45 1.48 791,849 1,160,058 ### ### 0.1
2004-Apr-14 Wed 1.51 1.51 1.47 1.48 18.3 18.3 0.1
2004-Apr-13 Tue 1.52 1.53 1.5 1.5 ### ### 0.1
2004-Apr-08 Thu 1.5 1.51 1.49 1.51 1,640,476 ### ### ### 0.1
2004-Apr-07 Wed 1.52 1.53 1.51 1.51 336,647 ### ### ### 0.1
2004-Apr-06 Tue 1.52 1.55 1.52 1.53 80.7 80.7 ###
2004-Apr-05 Mon 1.5 1.52 1.49 1.52 ### ### 0.1
2004-Apr-02 Fri 1.52 1.52 1.48 1.49 946,747 1,420,120 ### ### ###
2004-Apr-01 Thu 1.47 1.52 1.46 1.5 ### ### 0.1
2004-Mar-31 Wed 1.54 1.55 1.51 1.53 ### ### ###
2004-Mar-30 Tue 1.56 1.58 1.54 1.54 ### ### ###
2004-Mar-29 Mon 1.55 1.57 1.54 1.55 775,240 ### 74.4 74.4 ###
2004-Mar-26 Fri 1.56 1.56 1.53 1.54 21.2 21.2 ###
2004-Mar-25 Thu 1.55 1.56 1.52 1.56 1,521,550 2,343,187 77.3 77.3 ###
2004-Mar-24 Wed 1.49 1.56 1.49 1.55 94.3 94.3 ###
2004-Mar-23 Tue 1.48 1.49 1.47 1.48 788,987 ### 71.7 71.7 0.1
2004-Mar-22 Mon 1.51 1.51 1.48 1.49 ### ### ###
2004-Mar-19 Fri 1.52 1.52 1.5 1.51 27.1 27.1 0.1
2004-Mar-18 Thu 1.5 1.52 1.49 1.51 3,292,773 4,955,623 78.5 78.5 0.1
2004-Mar-17 Wed 1.48 1.49 1.46 1.47 1,540,474 ### 25.3 25.3 ###


<< 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 2024-04-20 13:19:29 thru 2024-04-20 13:19:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000