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 Thu 26-Apr-30 04:20:20 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

(PRT) PRT COMPANY LIMITED Daily Prices Page 9...

     Prev Section TOC    Company Info for PRT    Limits Next Section


Company Details for (PRT) PRT COMPANY LIMITED

Listing Code PRT
Listing Name PRT COMPANY LIMITED
GICS Sector Media & Entertainment
ISIN Name PRIME MEDIA GRP LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PRT5


Maximum Price date available .. Wednesday 29th April 2026
Latest price with VOLUME for PRT .. Tuesday 25th January 2022

PRT 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 0.085 1 0.0
MAX ### 32,547,546 99.4


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (PRT) PRT COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Oct-29 Fri ### ### ### ### 66.1 66.1 0.0
2004-Oct-28 Thu ### ### ### ### 4,629 0 ### ### 0.0
2004-Oct-27 Wed ### ### ### 3 38,982 0 ### ### 0.2
2004-Oct-26 Tue 3 ### 3 ### ### ### 0.0
2004-Oct-25 Mon ### ### 3 ### 29,887 ### 72.5 72.5 0.0
2004-Oct-22 Fri ### ### ### ### 104,459 0 23.5 23.5 0.0
2004-Oct-21 Thu 3 ### ### ### 71.8 71.8 0.0
2004-Oct-20 Wed ### ### ### ### 620,859 0 ### ### 0.0
2004-Oct-19 Tue 3 3 ### ### 47,575 ### 17.5 17.5 0.0
2004-Oct-18 Mon 3 3 ### 3 70.6 70.6 0.2
2004-Oct-15 Fri ### ### 2.88 2.88 ### ### 0.2
2004-Oct-14 Thu 2.85 ### 2.85 ### 316,651 451,227 87.2 87.2 0.0
2004-Oct-13 Wed 2.85 2.85 2.84 2.85 66.4 66.4 ###
2004-Oct-12 Tue 2.8 ### 2.78 2.85 ### ### ###
2004-Oct-11 Mon 2.73 2.8 2.73 2.8 ### ### 0.2
2004-Oct-08 Fri 2.7 2.71 ### 2.7 38,870 ### 69.5 69.5 0.2
2004-Oct-07 Thu 2.7 2.7 ### ### 26.4 26.4 0.0
2004-Oct-06 Wed 2.7 2.71 2.7 2.7 69.2 69.2 0.2
2004-Oct-05 Tue 2.71 2.72 2.71 2.71 70.1 70.1 ###
2004-Oct-04 Mon ### 2.72 ### 2.72 ### ### 0.2
2004-Oct-01 Fri 2.71 2.72 ### 2.71 70.8 70.8 ###
2004-Sep-30 Thu 2.72 2.72 2.71 2.71 ### ### ###
2004-Sep-29 Wed 2.7 2.72 ### 2.72 ### ### 0.2
2004-Sep-28 Tue ### 2.7 ### ### 114,121 ### 74.9 74.9 0.0
2004-Sep-27 Mon ### ### ### ### 28,627 0 ### ### 0.0
2004-Sep-24 Fri 2.8 2.8 2.8 2.8 0 0.2
2004-Sep-23 Thu 2.8 2.81 2.8 2.8 ### ### 0.2
2004-Sep-22 Wed 2.84 2.84 2.79 2.8 17.4 17.4 0.2
2004-Sep-21 Tue 2.8 2.85 2.79 2.85 84.4 84.4 ###
2004-Sep-20 Mon 2.75 2.8 2.75 2.8 30,325 84,151 ### ### 0.2
2004-Sep-17 Fri 2.72 2.72 2.72 2.72 1,289,080 ### ### ### 0.2
2004-Sep-16 Thu 2.7 2.7 ### ### ### ### 0.0
2004-Sep-15 Wed ### ### ### ### ### ### 0.0
2004-Sep-14 Tue ### ### ### ### ### ### 0.0
2004-Sep-13 Mon ### ### ### ### 59,477 0 68.9 68.9 0.0
2004-Sep-10 Fri ### ### ### ### ### ### 0.0
2004-Sep-09 Thu ### ### ### ### 423,988 0 17.2 17.2 0.0
2004-Sep-08 Wed 2.7 2.7 ### ### 245,975 ### 16.7 16.7 0.0
2004-Sep-07 Tue ### ### ### ### 20,544 0 71.4 71.4 0.0
2004-Sep-06 Mon ### ### ### ### ### ### 0.0
2004-Sep-03 Fri ### ### ### ### 20,155 0 74.5 74.5 0.0
2004-Sep-02 Thu ### ### ### ### ### ### 0.0
2004-Sep-01 Wed 2.7 2.7 2.58 2.58 8,959 23,651 ### ### 0.2
2004-Aug-31 Tue ### ### ### ### 70.8 70.8 0.0
2004-Aug-30 Mon ### ### ### ### 8,329 0 ### ### 0.0
2004-Aug-27 Fri 2.57 ### 2.57 ### 29,480 37,881 75.4 75.4 0.0
2004-Aug-26 Thu ### ### 2.53 ### 70.6 70.6 0.0
2004-Aug-25 Wed 2.59 ### 2.59 ### 1,943 ### 71.3 71.3 0.0
2004-Aug-24 Tue 2.53 ### 2.53 ### 9,070 11,473 ### ### 0.0
2004-Aug-23 Mon 2.55 2.55 2.52 2.52 ### ### ###
2004-Aug-20 Fri 2.52 2.52 2.52 2.52 ### ### ###
2004-Aug-19 Thu 2.52 2.52 2.52 2.52 ### ### ###
2004-Aug-18 Wed 2.52 2.52 2.52 2.52 377 950 75.6 75.6 ###
2004-Aug-17 Tue 2.55 2.55 2.52 2.52 20.7 20.7 ###
2004-Aug-16 Mon 2.53 2.53 2.53 2.53 0 ###
2004-Aug-13 Fri 2.52 2.55 2.52 2.53 26,644 67,542 75.5 75.5 ###
2004-Aug-12 Thu 2.52 ### 2.52 2.52 34,272 43,182 73.8 73.8 ###
2004-Aug-11 Wed 2.53 2.53 2.52 2.52 37,752 95,323 ### ### ###
2004-Aug-10 Tue 2.52 2.55 2.52 2.52 9,745 ### ### ### ###
2004-Aug-09 Mon 2.55 2.56 2.52 2.55 75.0 75.0 0.2
2004-Aug-06 Fri 2.55 2.55 2.55 2.55 10,970 27,973 ### ### 0.2
2004-Aug-05 Thu 2.53 2.55 2.52 2.55 77.0 77.0 0.2
2004-Aug-04 Wed 2.53 2.53 2.52 2.53 ### ### ###
2004-Aug-03 Tue 2.55 2.55 2.52 2.52 134,187 ### ### ### ###
2004-Aug-02 Mon 2.52 2.55 2.52 2.52 68.4 68.4 ###
2004-Jul-30 Fri ### ### 2.59 ### 12,775 16,543 63.0 63.0 0.0
2004-Jul-29 Thu 2.58 ### 2.55 ### 25,045 ### ### ### 0.0
2004-Jul-28 Wed 2.57 2.59 2.54 2.59 ### ### 0.2
2004-Jul-27 Tue ### ### ### ### ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 74.4 74.4 0.0
2004-Jul-23 Fri 2.57 2.57 2.55 2.57 ### ### ###
2004-Jul-22 Thu 2.56 2.59 2.55 2.55 ### ### 0.2
2004-Jul-21 Wed 2.56 2.58 2.56 2.57 ### ### ###
2004-Jul-20 Tue 2.55 2.55 2.55 2.55 980 ### ### ### 0.2
2004-Jul-19 Mon 2.55 2.58 2.55 2.58 15,978 40,983 79.6 79.6 0.2
2004-Jul-16 Fri 2.51 2.55 2.51 2.55 2,844 ### ### ### 0.2
2004-Jul-15 Thu 2.55 2.55 2.55 2.55 0 0.2
2004-Jul-14 Wed 2.51 2.55 2.51 2.55 ### ### 0.2
2004-Jul-13 Tue 2.53 2.53 2.5 2.5 11,648 ### ### ### 0.2
2004-Jul-12 Mon 2.52 2.53 2.52 2.53 ### ### ###
2004-Jul-09 Fri 2.55 2.55 2.55 2.55 0 0.2
2004-Jul-08 Thu 2.55 2.55 2.55 2.55 67.6 67.6 0.2
2004-Jul-07 Wed 2.55 2.55 2.51 2.51 5,942 ### ### ### ###
2004-Jul-06 Tue 2.47 2.48 2.47 2.48 68.0 68.0 0.2
2004-Jul-05 Mon 2.5 2.51 2.47 2.47 4,372 10,886 ### ### ###
2004-Jul-02 Fri 2.52 2.52 2.47 2.5 ### ### 0.2
2004-Jul-01 Thu 2.57 2.57 2.5 2.5 17,354 ### 8.6 8.6 0.2
2004-Jun-30 Wed 2.58 2.58 2.5 2.57 21,648 54,985 ### ### ###
2004-Jun-29 Tue 2.48 2.57 2.45 2.57 64,183 ### 92.4 92.4 ###
2004-Jun-28 Mon 2.57 2.57 2.57 2.57 74.2 74.2 ###
2004-Jun-25 Fri 2.55 2.57 2.55 2.57 ### ### ###
2004-Jun-24 Thu 2.5 2.52 2.5 2.52 12,784 32,087 ### ### ###
2004-Jun-23 Wed 2.47 2.48 2.47 2.48 ### ### 0.2
2004-Jun-22 Tue 2.48 2.48 2.47 2.47 102,950 ### 32.4 32.4 ###
2004-Jun-21 Mon 2.5 2.5 2.5 2.5 21,688 54,220 ### ### 0.2
2004-Jun-18 Fri 2.47 2.56 2.47 2.48 206,354 518,980 ### ### 0.2
2004-Jun-17 Thu 2.46 2.56 2.46 2.56 2,751 ### 94.0 94.0 0.2
2004-Jun-16 Wed 2.45 2.47 2.45 2.46 ### ### 0.2
2004-Jun-15 Tue 2.45 2.49 2.45 2.45 ### ### 0.2
2004-Jun-14 Mon 2.57 2.58 2.5 2.54 1,232,159 3,129,683 19.6 19.6 ###
2004-Jun-11 Fri 2.57 2.58 2.5 2.54 1,232,159 3,129,683 19.6 19.6 ###
2004-Jun-10 Thu ### ### 2.57 2.57 21.8 21.8 ###
2004-Jun-09 Wed 2.56 2.56 2.54 2.55 33.7 33.7 0.2
2004-Jun-08 Tue 2.54 2.54 2.54 2.54 81,378 ### 74.8 74.8 ###
2004-Jun-07 Mon 2.54 2.55 2.54 2.55 8,150 20,741 ### ### 0.2
2004-Jun-04 Fri 2.55 2.55 2.55 2.55 3,578 9,123 72.3 72.3 0.2
2004-Jun-03 Thu 2.56 2.56 2.55 2.55 27,887 71,251 ### ### 0.2
2004-Jun-02 Wed ### ### 2.55 2.55 13.6 13.6 0.2
2004-Jun-01 Tue ### ### ### ### 59,155 0 ### ### 0.0
2004-May-31 Mon 2.59 ### 2.59 ### 74.4 74.4 0.0
2004-May-28 Fri ### ### ### ### 6,423 0 ### ### 0.0
2004-May-27 Thu 2.55 2.55 2.55 2.55 64.3 64.3 0.2
2004-May-26 Wed 2.5 2.55 2.5 2.55 84.4 84.4 0.2
2004-May-25 Tue 2.55 2.56 2.5 2.5 23,852 60,345 17.0 17.0 0.2
2004-May-24 Mon 2.58 ### 2.55 2.55 21,772 27,759 ### ### 0.2
2004-May-21 Fri ### ### 2.58 2.58 17.7 17.7 0.2
2004-May-20 Thu ### ### ### ### 61,046 0 72.9 72.9 0.0
2004-May-19 Wed ### ### ### ### 0 0.0
2004-May-18 Tue ### ### 2.57 ### 285,656 ### 73.5 73.5 0.0
2004-May-17 Mon 2.57 2.57 2.57 2.57 49,345 ### ### ### ###
2004-May-14 Fri 2.57 ### 2.57 ### 7,370 9,470 85.1 85.1 0.0
2004-May-13 Thu 2.57 2.57 2.57 2.57 75.5 75.5 ###
2004-May-12 Wed ### ### ### ### ### ### 0.0
2004-May-11 Tue ### ### ### ### 0 0.0
2004-May-10 Mon ### ### ### ### 180,176 0 83.3 83.3 0.0
2004-May-07 Fri ### ### 2.55 ### ### ### 0.0
2004-May-06 Thu ### ### ### ### ### ### 0.0
2004-May-05 Wed 2.59 ### 2.58 ### 68.1 68.1 0.0
2004-May-04 Tue 2.55 ### 2.55 ### 277,479 353,785 86.8 86.8 0.0
2004-May-03 Mon 2.55 2.55 2.55 2.55 78.6 78.6 0.2
2004-Apr-30 Fri 2.56 2.56 2.56 2.56 ### ### 0.2
2004-Apr-29 Thu 2.59 ### 2.55 ### 81.6 81.6 0.0
2004-Apr-28 Wed 2.58 2.59 2.58 2.59 1,876,752 ### 74.7 74.7 0.2
2004-Apr-27 Tue 2.58 2.59 2.58 2.58 74.4 74.4 0.2
2004-Apr-26 Mon 2.56 ### 2.56 ### ### ### 0.0
2004-Apr-23 Fri 2.54 2.56 2.54 2.56 45,343 115,624 ### ### 0.2
2004-Apr-22 Thu 2.5 2.55 2.5 2.55 ### ### 0.2
2004-Apr-21 Wed 2.48 2.5 2.48 2.48 77,342 192,581 ### ### 0.2
2004-Apr-20 Tue 2.49 2.49 2.49 2.49 849 ### 70.4 70.4 0.2
2004-Apr-19 Mon 2.55 2.55 2.5 2.5 ### ### 0.2
2004-Apr-16 Fri 2.55 2.57 2.55 2.55 ### ### 0.2
2004-Apr-15 Thu 2.53 2.56 2.53 2.55 80.2 80.2 0.2
2004-Apr-14 Wed 2.49 2.53 2.48 2.53 10,242 25,656 ### ### ###
2004-Apr-13 Tue 2.48 2.5 2.48 2.5 19,375 48,243 80.8 80.8 0.2
2004-Apr-08 Thu 2.45 2.48 2.45 2.45 ### ### 0.2
2004-Apr-07 Wed 2.45 2.47 2.45 2.45 53,129 ### 77.0 77.0 0.2
2004-Apr-06 Tue 2.45 2.48 2.45 2.48 19,884 ### 84.9 84.9 0.2
2004-Apr-05 Mon 2.5 2.5 2.48 2.48 ### ### 0.2
2004-Apr-02 Fri 2.55 2.55 2.5 2.5 51,177 129,221 14.7 14.7 0.2
2004-Apr-01 Thu 2.57 2.57 2.55 2.55 27,180 69,580 23.4 23.4 0.2
2004-Mar-31 Wed 2.55 2.57 2.55 2.57 74.6 74.6 ###
2004-Mar-30 Tue 2.46 2.54 2.46 2.54 39,945 ### 92.4 92.4 ###
2004-Mar-29 Mon 2.4 2.4 2.4 2.4 74.4 74.4 ###
2004-Mar-26 Fri 2.48 2.5 2.45 2.45 39,681 ### 21.4 21.4 0.2
2004-Mar-25 Thu 2.5 2.5 2.45 2.45 18.4 18.4 0.2
2004-Mar-24 Wed 2.49 2.49 2.48 2.48 67,626 168,050 ### ### 0.2
2004-Mar-23 Tue 2.48 2.49 2.47 2.49 ### ### 0.2
2004-Mar-22 Mon 2.5 2.52 2.5 2.5 13,240 ### 75.5 75.5 0.2
2004-Mar-19 Fri 2.44 2.5 2.44 2.5 772,520 1,908,124 85.1 85.1 0.2
2004-Mar-18 Thu 2.41 2.42 2.41 2.41 993,372 ### 74.7 74.7 0.2
2004-Mar-17 Wed 2.41 2.44 2.4 2.41 493,289 1,193,759 67.8 67.8 0.2
2004-Mar-16 Tue 2.42 2.44 ### 2.4 ### ### ###
2004-Mar-15 Mon 2.42 2.42 2.4 2.4 ### ### ###
2004-Mar-12 Fri 2.41 2.41 2.4 2.41 70.5 70.5 0.2
2004-Mar-11 Thu 2.43 2.44 2.41 2.41 ### ### 0.2
2004-Mar-10 Wed 2.46 2.46 2.42 2.42 21.4 21.4 0.2
2004-Mar-09 Tue 2.46 2.47 2.46 2.46 55,084 135,782 ### ### 0.2
2004-Mar-08 Mon 2.47 2.47 2.45 2.45 24.5 24.5 0.2
2004-Mar-05 Fri ### ### ### ### 24,284 0 ### ### 0.0
2004-Mar-04 Thu 2.48 2.48 2.45 2.46 ### ### 0.2
2004-Mar-03 Wed 2.45 2.49 2.45 2.47 76.5 76.5 ###
2004-Mar-02 Tue 2.46 2.46 2.45 2.45 36.7 36.7 0.2
2004-Mar-01 Mon 2.49 2.49 2.46 2.49 69.7 69.7 0.2
2004-Feb-27 Fri 2.51 2.51 2.47 2.47 ### ### ###
2004-Feb-26 Thu 2.46 2.51 2.46 2.51 ### ### ###
2004-Feb-25 Wed 2.46 2.47 2.43 2.45 34.1 34.1 0.2
2004-Feb-24 Tue 2.45 2.47 2.4 2.4 32,844 79,975 ### ### ###
2004-Feb-23 Mon ### 2.44 ### 2.44 45,756 55,822 ### ### 0.2
2004-Feb-20 Fri 2.42 2.42 ### ### 18.1 18.1 0.0
2004-Feb-19 Thu 2.47 2.47 2.44 2.44 1,679,979 4,124,348 ### ### 0.2
2004-Feb-18 Wed 2.48 2.49 2.48 2.48 66.0 66.0 0.2
2004-Feb-17 Tue 2.48 2.48 2.47 2.47 18,828 ### ### ### ###
2004-Feb-16 Mon 2.45 2.48 2.45 2.48 ### ### 0.2
2004-Feb-13 Fri 2.46 2.46 2.45 2.45 5,684 13,954 29.4 29.4 0.2
2004-Feb-12 Thu 2.56 2.56 2.55 2.55 25.5 25.5 0.2
2004-Feb-11 Wed 2.45 2.46 2.45 2.46 44,124 108,324 ### ### 0.2
2004-Feb-10 Tue 2.45 2.47 2.45 2.45 4,297,946 10,572,947 ### ### 0.2
2004-Feb-09 Mon 2.5 2.55 2.47 2.47 50,322 ### ### ### ###
2004-Feb-06 Fri 2.45 2.45 2.45 2.45 66.1 66.1 0.2
2004-Feb-05 Thu 2.45 2.46 2.45 2.45 743,073 1,824,244 74.1 74.1 0.2
2004-Feb-04 Wed 2.46 2.46 2.45 2.45 12,653 ### ### ### 0.2
2004-Feb-03 Tue 2.46 2.46 2.46 2.46 75.7 75.7 0.2
2004-Feb-02 Mon 2.45 2.48 2.45 2.45 287,773 ### 73.1 73.1 0.2
2004-Jan-30 Fri 2.45 2.46 2.45 2.45 ### ### 0.2
2004-Jan-29 Thu 2.45 2.45 2.45 2.45 79,483 ### 71.9 71.9 0.2
2004-Jan-28 Wed 2.45 2.45 2.44 2.45 70,141 ### 74.8 74.8 0.2
2004-Jan-27 Tue 2.55 2.57 2.54 2.54 18,884 48,248 ### ### ###
2004-Jan-23 Fri 2.45 2.57 2.45 2.56 17,045 42,782 92.5 92.5 0.2
2004-Jan-22 Thu 2.57 2.57 2.41 2.41 3,158 ### ### ### 0.2
2004-Jan-21 Wed 2.55 2.55 2.53 2.54 ### ### ###
2004-Jan-20 Tue 2.54 2.54 2.54 2.54 67.6 67.6 ###
2004-Jan-19 Mon 2.55 2.55 2.54 2.54 40,429 ### 36.6 36.6 ###
2004-Jan-16 Fri 2.55 2.55 2.54 2.55 9,377 ### ### ### 0.2
2004-Jan-15 Thu 2.53 2.55 2.53 2.55 ### ### 0.2
2004-Jan-14 Wed 2.53 2.58 2.53 2.58 14,440 ### 87.4 87.4 0.2
2004-Jan-13 Tue 2.53 2.58 2.51 2.51 63,842 162,477 ### ### ###
2004-Jan-12 Mon 2.55 2.55 2.5 2.5 ### ### 0.2
2004-Jan-09 Fri 2.58 2.58 2.53 2.53 ### ### ###
2004-Jan-08 Thu ### ### 2.5 2.59 16,659 20,823 ### ### 0.2
2004-Jan-07 Wed 2.59 ### 2.57 ### 520,680 669,073 ### ### 0.0
2004-Jan-06 Tue 2.58 ### 2.58 2.59 ### ### 0.2
2004-Jan-05 Mon 2.52 2.57 2.52 2.57 ### ### ###
2004-Jan-02 Fri 2.59 2.59 2.59 2.59 ### ### 0.2
2003-Dec-31 Wed 2.58 ### 2.58 ### 54,440 70,227 ### ### 0.0
2003-Dec-30 Tue 2.58 2.58 2.55 2.58 ### ### 0.2
2003-Dec-29 Mon 2.59 2.59 2.58 2.58 18,420 ### 23.0 23.0 0.2
2003-Dec-24 Wed 2.54 2.58 2.53 2.58 49,082 ### ### ### 0.2
2003-Dec-23 Tue 2.48 2.54 2.48 2.54 87.1 87.1 ###
2003-Dec-22 Mon 2.45 2.45 2.45 2.45 12,340 ### ### ### 0.2
2003-Dec-19 Fri 2.48 2.48 2.45 2.45 7,871 ### ### ### 0.2
2003-Dec-18 Thu 2.45 2.45 2.45 2.45 78.4 78.4 0.2
2003-Dec-17 Wed 2.44 2.44 2.43 2.44 337,389 821,542 72.7 72.7 0.2
2003-Dec-16 Tue ### ### ### ### 94,353 0 72.7 72.7 0.0
2003-Dec-15 Mon 2.42 2.42 2.42 2.42 ### ### 0.2
2003-Dec-12 Fri ### ### ### ### ### ### 0.0
2003-Dec-11 Thu ### 2.45 ### ### 45,470 ### ### ### 0.0
2003-Dec-10 Wed 2.4 2.4 ### ### 25,052 ### 25.7 25.7 0.0
2003-Dec-09 Tue 2.45 2.45 2.42 2.42 14,678 35,740 ### ### 0.2
2003-Dec-08 Mon 2.48 2.48 2.47 2.48 511,173 1,265,153 ### ### 0.2
2003-Dec-05 Fri 2.5 2.5 2.5 2.5 0 0.2
2003-Dec-04 Thu 2.47 2.5 2.47 2.5 65,253 162,153 81.6 81.6 0.2
2003-Dec-03 Wed 2.42 2.44 2.4 2.44 74.1 74.1 0.2
2003-Dec-02 Tue 2.41 2.44 2.4 2.42 ### ### 0.2
2003-Dec-01 Mon 2.45 2.45 2.42 2.42 7,384 17,980 ### ### 0.2
2003-Nov-28 Fri 2.45 2.45 2.42 2.45 78,047 190,044 ### ### 0.2
2003-Nov-27 Thu 2.42 2.46 2.42 2.45 ### ### 0.2
2003-Nov-26 Wed 2.45 2.47 2.42 2.42 21.5 21.5 0.2
2003-Nov-25 Tue 2.45 2.51 2.45 2.45 ### ### 0.2
2003-Nov-24 Mon 2.48 2.49 2.46 2.47 36.1 36.1 ###
2003-Nov-21 Fri 2.46 2.49 2.46 2.46 ### ### 0.2
2003-Nov-20 Thu 2.51 2.51 2.48 2.48 26.6 26.6 0.2
2003-Nov-19 Wed 2.53 2.53 2.5 2.51 28.0 28.0 ###
2003-Nov-18 Tue 2.51 2.52 2.51 2.52 42,059 105,778 ### ### ###
2003-Nov-17 Mon 2.51 2.51 2.51 2.51 80.8 80.8 ###
2003-Nov-14 Fri 2.55 2.55 2.51 2.54 33.1 33.1 ###
2003-Nov-13 Thu 2.52 2.52 2.51 2.52 71.7 71.7 ###
2003-Nov-12 Wed 2.5 2.51 2.5 2.5 74.7 74.7 0.2
2003-Nov-11 Tue 2.48 2.54 2.44 2.5 339,070 844,284 ### ### 0.2
2003-Nov-10 Mon 2.49 2.5 2.49 2.49 73.8 73.8 0.2
2003-Nov-07 Fri 2.43 2.55 2.42 2.48 522,976 ### ### ### 0.2
2003-Nov-06 Thu 2.42 2.43 2.42 2.42 ### ### 0.2
2003-Nov-05 Wed 2.44 2.44 2.41 2.42 37.7 37.7 0.2
2003-Nov-04 Tue 2.45 2.45 2.42 2.44 48,241 ### ### ### 0.2
2003-Nov-03 Mon 2.45 2.58 2.43 2.45 ### ### 0.2
2003-Oct-31 Fri 2.42 2.47 2.42 2.47 112,946 276,152 85.1 85.1 ###
2003-Oct-30 Thu 2.44 2.44 2.42 2.42 26.3 26.3 0.2
2003-Oct-29 Wed 2.44 2.47 2.42 2.44 85,226 208,377 70.0 70.0 0.2
2003-Oct-28 Tue 2.49 2.52 2.41 2.42 87,675 ### 20.4 20.4 0.2
2003-Oct-27 Mon 2.53 2.53 2.49 2.49 1,426,925 3,581,581 27.4 27.4 0.2
2003-Oct-24 Fri 2.55 2.57 2.52 2.52 26,642 ### ### ### ###
2003-Oct-23 Thu 2.54 2.59 2.53 2.59 85.7 85.7 0.2
2003-Oct-22 Wed 2.58 2.59 2.55 2.59 ### ### 0.2
2003-Oct-21 Tue ### ### 2.56 2.56 ### ### 0.2
2003-Oct-20 Mon 2.58 ### 2.56 2.56 29.9 29.9 0.2
2003-Oct-17 Fri 2.56 2.56 2.54 2.56 ### ### 0.2
2003-Oct-16 Thu 2.54 2.55 2.48 2.55 71.0 71.0 0.2
2003-Oct-15 Wed 2.59 2.59 2.54 2.54 56,072 143,824 20.5 20.5 ###
2003-Oct-14 Tue 2.58 ### 2.53 2.57 33.5 33.5 ###
2003-Oct-13 Mon ### ### ### ### 31.4 31.4 0.0
2003-Oct-10 Fri 2.51 ### 2.51 ### 48,928 ### ### ### 0.0
2003-Oct-09 Thu 2.53 2.53 2.47 2.48 ### ### 0.2
2003-Oct-08 Wed 2.49 2.55 2.49 2.53 76.9 76.9 ###
2003-Oct-07 Tue 2.5 2.55 2.48 2.48 47,852 120,347 ### ### 0.2
2003-Oct-06 Mon 2.5 2.5 2.48 2.48 26.2 26.2 0.2
2003-Oct-03 Fri 2.41 2.5 2.41 2.5 37,680 ### ### ### 0.2
2003-Oct-02 Thu ### 2.41 ### 2.4 118,427 ### 75.9 75.9 ###
2003-Oct-01 Wed ### ### ### ### 52,689 0 71.0 71.0 0.0
2003-Sep-30 Tue ### 2.42 ### 2.4 75.0 75.0 ###
2003-Sep-29 Mon ### 2.42 ### 2.4 32,641 ### ### ### ###
2003-Sep-26 Fri 2.44 2.45 ### 2.43 24,947 ### ### ### ###
2003-Sep-25 Thu 2.4 2.47 ### 2.47 ### ### ###
2003-Sep-24 Wed 2.44 2.45 2.4 2.45 67.2 67.2 0.2
2003-Sep-23 Tue 2.46 2.46 2.41 2.44 33.1 33.1 0.2
2003-Sep-22 Mon 2.49 2.49 2.4 2.41 30,385 ### ### ### 0.2
2003-Sep-19 Fri 2.47 2.5 2.44 2.48 66.4 66.4 0.2
2003-Sep-18 Thu ### 2.42 ### 2.4 259,447 ### ### ### ###
2003-Sep-17 Wed ### ### 2.22 ### ### ### 0.0
2003-Sep-16 Tue ### ### ### ### 207,071 0 27.2 27.2 0.0
2003-Sep-15 Mon ### 2.41 ### 2.41 77.0 77.0 0.2
2003-Sep-12 Fri ### 2.42 ### ### 200,526 ### ### ### 0.0
2003-Sep-11 Thu 2.42 2.42 ### 2.4 46,528 ### 34.0 34.0 ###
2003-Sep-10 Wed 2.48 2.48 2.42 2.42 37,270 ### ### ### 0.2
2003-Sep-09 Tue 2.46 2.48 2.46 2.48 76.0 76.0 0.2
2003-Sep-08 Mon 2.45 2.46 2.44 2.46 68.4 68.4 0.2
2003-Sep-05 Fri 2.53 2.53 2.5 2.5 ### ### 0.2
2003-Sep-04 Thu 2.54 2.54 2.52 2.53 6,121 15,486 ### ### ###
2003-Sep-03 Wed ### ### 2.55 2.55 12,783 ### 13.4 13.4 0.2
2003-Sep-02 Tue ### ### ### ### 30,185 0 25.9 25.9 0.0
2003-Sep-01 Mon ### 2.71 ### 2.71 13,473 18,255 ### ### ###
2003-Aug-29 Fri ### ### 2.57 ### 18,078 ### ### ### 0.0
2003-Aug-28 Thu 2.59 ### 2.59 ### ### ### 0.0
2003-Aug-27 Wed 2.55 ### 2.55 2.55 23,157 29,525 ### ### 0.2
2003-Aug-26 Tue ### ### 2.55 2.55 20,944 ### ### ### 0.2
2003-Aug-25 Mon ### ### ### ### 6,045 0 67.8 67.8 0.0
2003-Aug-22 Fri ### ### 2.58 2.58 12,775 16,479 26.0 26.0 0.2
2003-Aug-21 Thu ### ### 2.56 ### 30.7 30.7 0.0
2003-Aug-20 Wed ### ### 2.58 ### ### ### 0.0
2003-Aug-19 Tue ### ### ### ### 38,783 0 ### ### 0.0
2003-Aug-18 Mon 2.51 ### 2.51 ### 9,725 ### ### ### 0.0
2003-Aug-15 Fri 2.57 ### 2.54 2.54 ### ### ###
2003-Aug-14 Thu 2.57 2.57 2.54 2.54 14,371 ### ### ### ###
2003-Aug-13 Wed 2.53 2.54 2.53 2.54 67.9 67.9 ###
2003-Aug-12 Tue 2.51 2.53 2.51 2.53 76.3 76.3 ###
2003-Aug-11 Mon 2.53 2.53 2.5 2.51 ### ### ###
2003-Aug-08 Fri 2.5 2.57 2.5 2.53 ### ### ###
2003-Aug-07 Thu 2.56 2.57 2.56 2.57 15,441 ### ### ### ###
2003-Aug-06 Wed 2.59 ### 2.59 2.59 ### ### 0.2
2003-Aug-05 Tue 2.56 ### 2.56 ### 86.4 86.4 0.0
2003-Aug-04 Mon ### ### ### ### 14.9 14.9 0.0
2003-Aug-01 Fri ### ### 2.56 ### 17,054 21,829 65.4 65.4 0.0
2003-Jul-31 Thu ### ### ### ### 84,726 0 ### ### 0.0
2003-Jul-30 Wed ### ### 2.5 ### ### ### 0.0
2003-Jul-29 Tue 2.4 ### 2.4 ### 52,822 63,386 97.5 97.5 0.0
2003-Jul-28 Mon ### 2.4 ### 2.4 35,979 43,174 69.9 69.9 ###
2003-Jul-25 Fri 2.4 2.4 ### ### 12,978 15,573 ### ### 0.0
2003-Jul-24 Thu 2.4 2.4 ### 2.4 69.0 69.0 ###
2003-Jul-23 Wed ### ### ### ### 14,972 0 67.8 67.8 0.0
2003-Jul-22 Tue ### ### ### ### 87.8 87.8 0.0
2003-Jul-21 Mon ### ### ### ### 22,845 0 9.6 9.6 0.0
2003-Jul-18 Fri 2.4 2.4 ### ### 49,087 ### ### ### 0.0
2003-Jul-17 Thu 2.4 2.4 ### 2.4 73.6 73.6 ###
2003-Jul-16 Wed ### 2.4 ### 2.4 85.9 85.9 ###
2003-Jul-15 Tue ### ### ### ### 140,888 0 ### ### 0.0
2003-Jul-14 Mon ### ### ### ### 77.6 77.6 0.0
2003-Jul-11 Fri ### ### ### ### 22,340 0 66.9 66.9 0.0
2003-Jul-10 Thu ### ### ### ### 12,356 0 68.8 68.8 0.0
2003-Jul-09 Wed ### ### ### ### 512,343 0 ### ### 0.0
2003-Jul-08 Tue ### ### ### ### 82.3 82.3 0.0
2003-Jul-07 Mon 2.24 2.29 2.24 2.29 5,954 13,485 ### ### ###
2003-Jul-04 Fri 2.23 2.29 2.23 2.23 ### ### ###
2003-Jul-03 Thu 2.21 ### 2.21 2.25 30,955 ### 83.0 83.0 ###
2003-Jul-02 Wed 2.45 2.45 2.2 2.2 1.2 1.2 0.2
2003-Jul-01 Tue 2.44 2.48 2.44 2.45 71,552 ### 70.8 70.8 0.2
2003-Jun-30 Mon 2.47 2.51 2.46 2.5 1,032,882 ### ### ### 0.2
2003-Jun-27 Fri 2.46 2.58 2.45 2.5 80.8 80.8 0.2
2003-Jun-25 Wed 2.7 2.72 2.7 2.7 51,784 ### ### ### 0.2
2003-Jun-24 Tue 2.74 2.74 2.72 2.73 33,779 ### ### ### ###
2003-Jun-23 Mon ### 2.72 ### 2.7 84.4 84.4 0.2
2003-Jun-20 Fri 2.53 ### 2.53 ### 87.0 87.0 0.0
2003-Jun-19 Thu 2.55 2.55 2.5 2.5 444,628 1,122,685 ### ### 0.2
2003-Jun-18 Wed 2.55 2.56 2.55 2.56 75.3 75.3 0.2
2003-Jun-17 Tue 2.5 2.5 2.5 2.5 24,388 60,970 73.2 73.2 0.2
2003-Jun-16 Mon 2.55 2.55 2.5 2.5 14,647 36,983 ### ### 0.2
2003-Jun-13 Fri 2.5 2.55 2.5 2.55 83.7 83.7 0.2
2003-Jun-12 Thu 2.45 2.45 2.45 2.45 ### ### 0.2
2003-Jun-11 Wed 2.45 2.45 2.45 2.45 75.5 75.5 0.2
2003-Jun-10 Tue 2.45 2.45 2.45 2.45 ### ### 0.2
2003-Jun-06 Fri 2.43 2.46 2.43 2.45 40,275 98,472 ### ### 0.2
2003-Jun-05 Thu 2.44 2.44 2.43 2.44 21,976 ### ### ### 0.2
2003-Jun-04 Wed 2.45 2.45 2.43 2.44 27.3 27.3 0.2
2003-Jun-03 Tue 2.52 2.52 2.43 2.44 5,542 ### 11.9 11.9 0.2
2003-Jun-02 Mon 2.52 2.52 2.52 2.52 4,650 ### 74.4 74.4 ###
2003-May-30 Fri 2.5 2.51 2.5 2.51 9,651 24,175 72.8 72.8 ###
2003-May-29 Thu 2.49 2.5 2.49 2.5 83,458 208,227 76.1 76.1 0.2
2003-May-28 Wed 2.48 2.51 2.47 2.51 81.5 81.5 ###
2003-May-27 Tue 2.45 2.47 2.45 2.47 51,426 ### 80.3 80.3 ###
2003-May-26 Mon 2.44 2.46 2.44 2.45 ### ### 0.2
2003-May-23 Fri 2.44 2.44 2.43 2.43 ### ### ###
2003-May-22 Thu 2.43 2.44 2.43 2.44 224,052 ### 75.7 75.7 0.2
2003-May-21 Wed 2.43 2.45 2.43 2.43 68,943 168,220 ### ### ###
2003-May-20 Tue 2.43 2.43 2.43 2.43 47,150 114,574 ### ### ###
2003-May-19 Mon 2.43 2.43 2.43 2.43 ### ### ###
2003-May-16 Fri 2.43 2.43 2.43 2.43 72.3 72.3 ###
2003-May-15 Thu 2.43 2.44 2.43 2.43 ### ### ###
2003-May-14 Wed 2.43 2.44 2.43 2.43 ### ### ###
2003-May-13 Tue 2.43 2.43 2.43 2.43 ### ### ###
2003-May-12 Mon 2.48 2.48 2.43 2.43 11,528 ### ### ### ###
2003-May-09 Fri 2.48 2.48 2.48 2.48 ### ### 0.2
2003-May-08 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
2003-May-07 Wed 2.43 2.5 2.43 2.5 4,642 11,442 ### ### 0.2
2003-May-06 Tue 2.43 2.45 2.43 2.45 14,858 36,253 78.7 78.7 0.2
2003-May-05 Mon 2.4 2.43 2.4 2.43 ### ### ###
2003-May-02 Fri 2.4 2.4 2.4 2.4 ### ### ###
2003-May-01 Thu ### 2.4 ### 2.4 7,488 8,985 72.9 72.9 ###
2003-Apr-30 Wed ### ### ### ### 402,175 0 70.5 70.5 0.0
2003-Apr-29 Tue ### ### ### ### 72.4 72.4 0.0
2003-Apr-28 Mon ### ### ### ### 79.8 79.8 0.0
2003-Apr-24 Thu ### ### ### ### 0 0.0
2003-Apr-23 Wed ### ### 2.2 ### ### ### 0.0
2003-Apr-22 Tue ### ### ### ### 69.2 69.2 0.0
2003-Apr-17 Thu ### ### ### ### ### ### 0.0
2003-Apr-16 Wed 2.25 ### 2.25 ### 245,722 ### ### ### 0.0
2003-Apr-15 Tue 2.22 2.25 2.2 2.25 273,041 ### 82.7 82.7 ###
2003-Apr-14 Mon 2.25 2.25 2.22 2.22 108,550 ### ### ### 0.2
2003-Apr-11 Fri ### ### 2.25 2.25 86,943 ### ### ### ###
2003-Apr-10 Thu ### ### 2.27 2.27 26,321 29,874 ### ### 0.2
2003-Apr-09 Wed ### ### ### ### 57,170 0 ### ### 0.0
2003-Apr-08 Tue ### ### ### ### 74,480 0 28.5 28.5 0.0
2003-Apr-07 Mon ### ### 2.28 ### 71.5 71.5 0.0
2003-Apr-04 Fri 2.29 ### 2.28 ### 70.7 70.7 0.0
2003-Apr-03 Thu 2.26 ### 2.26 ### ### ### 0.0
2003-Apr-02 Wed 2.22 2.25 2.22 2.25 ### ### ###
2003-Apr-01 Tue ### 2.2 ### 2.2 66,880 ### ### ### 0.2
2003-Mar-31 Mon ### 2.2 ### 2.2 ### ### 0.2
2003-Mar-28 Fri ### 2.2 ### 2.2 76.9 76.9 0.2
2003-Mar-27 Thu 2.2 2.2 ### 2.2 176,224 193,846 71.1 71.1 0.2
2003-Mar-26 Wed ### 2.2 ### ### 649,977 714,974 86.9 86.9 0.0
2003-Mar-25 Tue ### ### ### ### 16,487 0 ### ### 0.0
2003-Mar-24 Mon ### ### ### ### 0 0.0
2003-Mar-21 Fri ### ### ### ### 17.8 17.8 0.0
2003-Mar-20 Thu ### ### ### ### ### ### 0.0
2003-Mar-19 Wed ### ### ### ### 69.3 69.3 0.0
2003-Mar-18 Tue ### ### ### ### 89.9 89.9 0.0
2003-Mar-17 Mon ### ### ### ### 10,945 0 79.7 79.7 0.0
2003-Mar-14 Fri ### ### ### ### 34,070 0 69.1 69.1 0.0
2003-Mar-13 Thu ### ### ### ### 78.7 78.7 0.0
2003-Mar-12 Wed ### ### ### ### 1,061,253 0 ### ### 0.0
2003-Mar-11 Tue ### ### ### ### 82.4 82.4 0.0
2003-Mar-10 Mon ### ### ### ### 80.8 80.8 0.0
2003-Mar-07 Fri ### ### ### ### 154,977 0 79.7 79.7 0.0
2003-Mar-06 Thu ### ### 2 ### 83.1 83.1 0.0
2003-Mar-05 Wed ### ### ### ### 3,452 0 ### ### 0.0
2003-Mar-04 Tue ### ### ### ### 155,750 0 ### ### 0.0
2003-Mar-03 Mon 2 2 2 2 74.9 74.9 0.1
2003-Feb-28 Fri ### ### ### ### 76.7 76.7 0.0
2003-Feb-27 Thu ### ### ### ### 25.3 25.3 0.0
2003-Feb-26 Wed ### ### ### ### ### ### 0.0
2003-Feb-25 Tue ### ### ### ### ### ### 0.0
2003-Feb-24 Mon ### ### ### ### ### ### 0.0
2003-Feb-21 Fri ### ### ### ### 578,121 0 ### ### 0.0
2003-Feb-20 Thu ### ### ### ### 250 0 81.4 81.4 0.0
2003-Feb-19 Wed ### 2.2 ### ### 76.2 76.2 0.0
2003-Feb-18 Tue ### 2.2 ### 2.2 76.0 76.0 0.2
2003-Feb-17 Mon ### ### ### ### ### ### 0.0
2003-Feb-14 Fri ### 2.21 ### ### 5.3 5.3 0.0
2003-Feb-13 Thu 2.2 2.22 2.2 2.21 1,275,971 ### ### ### 0.2
2003-Feb-12 Wed 2.2 2.22 ### 2.2 183,577 203,770 ### ### 0.2
2003-Feb-11 Tue ### ### ### ### ### ### 0.0
2003-Feb-10 Mon ### 2.22 ### 2.22 52,056 57,782 88.3 88.3 0.2
2003-Feb-07 Fri 2.2 2.22 2.2 2.21 83,141 183,741 73.1 73.1 0.2
2003-Feb-06 Thu 2.23 2.23 2.2 2.2 27.6 27.6 0.2
2003-Feb-05 Wed 2.24 2.24 2.22 2.24 ### ### ###
2003-Feb-04 Tue 2.24 2.24 2.23 2.23 13,776 30,789 ### ### ###
2003-Feb-03 Mon 2.2 2.22 2.2 2.22 38,228 84,483 85.0 85.0 0.2
2003-Jan-31 Fri 2.2 2.21 2.2 2.2 397,274 875,989 ### ### 0.2
2003-Jan-30 Thu ### ### ### ### 78.0 78.0 0.0
2003-Jan-29 Wed 2.2 2.2 ### ### 33.2 33.2 0.0
2003-Jan-28 Tue ### 2.2 ### 2.2 ### ### 0.2
2003-Jan-24 Fri ### 2.2 ### 2.2 206,521 227,173 ### ### 0.2
2003-Jan-23 Thu 2.21 2.21 ### 2.2 223,470 ### 28.1 28.1 0.2
2003-Jan-22 Wed 2.25 2.25 2.2 2.21 318,188 ### 17.9 17.9 0.2
2003-Jan-21 Tue 2.23 2.25 2.23 2.25 118,852 266,228 ### ### ###
2003-Jan-20 Mon 2.23 2.23 2.23 2.23 ### ### ###
2003-Jan-17 Fri 2.24 2.25 2.23 2.23 47,575 ### 29.2 29.2 ###
2003-Jan-16 Thu 2.23 2.23 2.2 2.23 160,777 356,121 ### ### ###
2003-Jan-15 Wed 2.2 2.22 2.2 2.22 27,145 ### ### ### 0.2
2003-Jan-14 Tue ### 2.2 ### ### 82.1 82.1 0.0
2003-Jan-13 Mon ### ### ### ### ### ### 0.0
2003-Jan-10 Fri 2.2 2.24 ### ### 8.4 8.4 0.0
2003-Jan-09 Thu ### ### ### ### ### ### 0.0
2003-Jan-08 Wed ### ### ### ### ### ### 0.0
2003-Jan-07 Tue 2 ### 2 ### 105,785 105,785 ### ### 0.0
2003-Jan-06 Mon ### ### ### 2 101,672 0 ### ### 0.1
2003-Jan-03 Fri 2 2 ### ### 18,750 18,750 ### ### 0.0
2003-Jan-02 Thu ### 2 ### 2 7,173 7,173 ### ### 0.1
2002-Dec-31 Tue ### ### ### ### 66.4 66.4 0.0
2002-Dec-30 Mon ### ### ### ### 72.1 72.1 0.0
2002-Dec-27 Fri 2 ### 2 ### ### ### 0.0
2002-Dec-24 Tue ### 2 ### 2 21,021 21,021 91.7 91.7 0.1
2002-Dec-23 Mon ### ### ### ### 19,328 0 ### ### 0.0
2002-Dec-20 Fri ### ### ### ### ### ### 0.0
2002-Dec-19 Thu ### ### 1.88 ### 52,878 ### 67.3 67.3 0.0
2002-Dec-18 Wed 1.89 ### 1.87 ### 78.3 78.3 0.0
2002-Dec-17 Tue ### ### ### ### 73,347 0 ### ### 0.0
2002-Dec-16 Mon 1.84 ### 1.83 1.84 307,374 281,247 ### ### ###
2002-Dec-13 Fri 1.79 1.83 1.79 1.83 86.0 86.0 ###
2002-Dec-12 Thu ### 1.73 ### 1.72 270,372 233,871 93.2 93.2 0.1
2002-Dec-11 Wed ### ### ### ### 81.4 81.4 0.0
2002-Dec-10 Tue ### ### ### ### 9.3 9.3 0.0
2002-Dec-09 Mon ### ### ### ### 73.6 73.6 0.0
2002-Dec-06 Fri ### 1.7 ### ### ### ### 0.0
2002-Dec-05 Thu 1.7 1.7 ### ### 309,259 262,870 24.4 24.4 0.0
2002-Dec-04 Wed 1.72 1.72 1.7 1.7 162,544 277,950 ### ### ###
2002-Dec-03 Tue 1.72 1.72 1.72 1.72 76.7 76.7 0.1
2002-Dec-02 Mon 1.72 1.72 1.72 1.72 ### ### 0.1
2002-Nov-29 Fri 1.72 1.72 1.71 1.72 67.0 67.0 0.1
2002-Nov-28 Thu 1.74 1.74 1.74 1.74 70.6 70.6 0.1
2002-Nov-27 Wed 1.75 1.75 1.72 1.75 315,474 547,347 ### ### 0.1
2002-Nov-26 Tue 1.73 1.75 1.73 1.74 77.3 77.3 0.1
2002-Nov-25 Mon 1.72 1.73 1.72 1.72 71,844 ### 72.7 72.7 0.1
2002-Nov-22 Fri 1.71 1.73 1.7 1.72 97,247 166,778 ### ### 0.1
2002-Nov-21 Thu ### 1.7 ### 1.7 ### ### ###
2002-Nov-20 Wed ### ### ### ### 82.8 82.8 0.0
2002-Nov-19 Tue ### ### ### ### ### ### 0.0
2002-Nov-18 Mon ### ### ### ### 555,650 0 ### ### 0.0
2002-Nov-15 Fri ### ### ### ### ### ### 0.0
2002-Nov-14 Thu 1.59 ### 1.59 ### ### ### 0.0
2002-Nov-13 Wed ### ### 1.59 1.59 6.7 6.7 ###
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### 1.58 ### 24.8 24.8 0.0
2002-Nov-08 Fri 1.72 1.72 1.72 1.72 1,075,452 1,849,777 ### ### 0.1
2002-Nov-07 Thu 1.72 1.72 1.72 1.72 0 0.1
2002-Nov-06 Wed 1.72 1.72 1.72 1.72 ### ### 0.1
2002-Nov-05 Tue 1.73 1.73 1.73 1.73 0 ###
2002-Nov-04 Mon 1.7 1.73 1.7 1.73 5,478 ### ### ### ###
2002-Nov-01 Fri ### 1.7 ### 1.7 76.4 76.4 ###
2002-Oct-31 Thu 1.77 1.77 1.7 1.7 8.9 8.9 ###
2002-Oct-30 Wed 1.78 1.78 1.77 1.77 12,857 22,821 27.9 27.9 ###
2002-Oct-29 Tue 1.78 1.78 1.77 1.78 ### ### 0.1
2002-Oct-28 Mon 1.78 1.78 1.72 1.78 9,675 ### 73.4 73.4 0.1
2002-Oct-25 Fri 1.8 1.8 1.75 1.78 238,588 ### ### ### 0.1
2002-Oct-24 Thu 1.75 1.8 1.75 1.75 439,386 ### ### ### 0.1
2002-Oct-23 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
2002-Oct-22 Tue 1.78 1.78 1.78 1.78 73.3 73.3 0.1
2002-Oct-21 Mon 1.75 1.75 1.75 1.75 79.1 79.1 0.1
2002-Oct-18 Fri 1.75 1.75 1.75 1.75 1,075,583 1,882,270 ### ### 0.1
2002-Oct-17 Thu 1.75 1.75 1.74 1.75 917,886 ### ### ### 0.1
2002-Oct-16 Wed 1.78 1.78 1.73 1.75 ### ### 0.1
2002-Oct-15 Tue 1.73 1.74 1.7 1.71 21.7 21.7 0.1
2002-Oct-14 Mon 1.74 1.74 1.74 1.74 19,257 ### 74.4 74.4 0.1
2002-Oct-11 Fri 1.74 1.74 1.74 1.74 111,821 ### 74.5 74.5 0.1
2002-Oct-10 Thu 1.75 1.75 1.74 1.74 248,922 ### ### ### 0.1
2002-Oct-09 Wed 1.75 1.78 1.75 1.78 88.7 88.7 0.1
2002-Oct-08 Tue 1.78 1.78 1.7 1.7 30,779 53,555 ### ### ###
2002-Oct-07 Mon 1.78 1.78 1.78 1.78 0 0.1
2002-Oct-04 Fri 1.75 1.78 1.75 1.78 ### ### 0.1
2002-Oct-03 Thu 1.75 1.75 1.75 1.75 ### ### 0.1
2002-Oct-02 Wed 1.75 1.79 1.75 1.79 4,878 ### 91.2 91.2 0.1
2002-Oct-01 Tue 1.7 1.75 1.7 1.75 163,547 ### 91.7 91.7 0.1
2002-Sep-30 Mon 1.75 1.75 1.7 1.7 30,129 51,972 12.3 12.3 ###
2002-Sep-27 Fri 1.79 1.79 1.79 1.79 1,645 2,944 69.5 69.5 0.1
2002-Sep-26 Thu 1.7 1.75 1.7 1.75 120,548 207,945 ### ### 0.1
2002-Sep-25 Wed ### 1.7 ### ### 85.2 85.2 0.0
2002-Sep-24 Tue 1.8 1.8 1.7 1.7 499,854 874,744 6.7 6.7 ###
2002-Sep-23 Mon 1.83 1.83 1.8 1.8 16,149 ### 22.0 22.0 0.1
2002-Sep-20 Fri 1.82 1.85 1.8 1.85 ### ### 0.1
2002-Sep-19 Thu 1.85 ### 1.85 1.85 79.1 79.1 0.1
2002-Sep-18 Wed 1.8 1.85 1.8 1.85 2,450 4,471 ### ### 0.1
2002-Sep-17 Tue ### ### 1.89 ### ### ### 0.0
2002-Sep-16 Mon 1.89 ### 1.89 1.89 ### ### ###
2002-Sep-13 Fri ### ### 1.89 ### 159,355 ### 13.0 13.0 0.0
2002-Sep-12 Thu ### ### ### ### ### ### 0.0
2002-Sep-11 Wed ### ### ### ### 23.7 23.7 0.0
2002-Sep-10 Tue ### ### ### ### 77.4 77.4 0.0
2002-Sep-09 Mon ### ### ### ### ### ### 0.0
2002-Sep-06 Fri ### ### ### ### ### ### 0.0
2002-Sep-05 Thu ### ### ### ### 104,459 0 ### ### 0.0
2002-Sep-04 Wed ### ### ### ### 6,776 0 15.9 15.9 0.0
2002-Sep-03 Tue ### ### ### ### 1,273 0 ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### 25,971 0 86.8 86.8 0.0
2002-Aug-29 Thu 2.2 2.2 2.2 2.2 ### ### 0.2
2002-Aug-28 Wed ### 2.21 ### 2.2 ### ### 0.2
2002-Aug-27 Tue ### ### ### ### 135,446 0 ### ### 0.0
2002-Aug-26 Mon ### ### ### ### ### ### 0.0
2002-Aug-23 Fri ### ### ### ### 0 0.0
2002-Aug-22 Thu ### ### ### ### 30,550 0 ### ### 0.0
2002-Aug-21 Wed ### ### ### ### 8,354,441 0 73.6 73.6 0.0
2002-Aug-20 Tue ### ### ### ### ### ### 0.0
2002-Aug-19 Mon ### ### ### ### 341 0 ### ### 0.0
2002-Aug-16 Fri 1.85 1.85 1.85 1.85 1,451,571 ### ### ### 0.1
2002-Aug-15 Thu ### ### 1.81 1.85 177,989 161,080 ### ### 0.1
2002-Aug-14 Wed 1.83 1.83 1.83 1.83 0 ###
2002-Aug-13 Tue 1.82 1.86 1.82 1.83 74.2 74.2 ###
2002-Aug-12 Mon 1.86 1.86 1.76 1.81 11.4 11.4 ###
2002-Aug-09 Fri 1.76 1.86 1.76 1.86 4,250 ### ### ### 0.1
2002-Aug-08 Thu 1.75 1.77 1.75 1.76 20,179 ### 71.7 71.7 0.1
2002-Aug-07 Wed 1.75 1.86 1.7 1.75 71.9 71.9 0.1
2002-Aug-06 Tue 1.89 1.89 1.73 1.73 8,686 15,721 ### ### ###
2002-Aug-05 Mon 1.89 1.89 1.89 1.89 ### ### ###
2002-Aug-02 Fri ### ### ### ### 26.5 26.5 0.0
2002-Aug-01 Thu ### ### ### ### ### ### 0.0
2002-Jul-31 Wed 2 2 2 2 ### ### 0.1
2002-Jul-30 Tue 2 2 ### 2 71.7 71.7 0.1
2002-Jul-29 Mon 1.87 ### 1.87 ### 1,059 ### ### ### 0.0
2002-Jul-26 Fri ### ### ### ### 0 0.0
2002-Jul-25 Thu ### ### ### ### 1,241 0 ### ### 0.0
2002-Jul-24 Wed 2 2 ### ### 25.4 25.4 0.0
2002-Jul-23 Tue ### 2 ### 2 89,851 89,851 ### ### 0.1
2002-Jul-22 Mon ### 2 ### 2 94.1 94.1 0.1
2002-Jul-19 Fri 2 2 2 2 190,921 381,842 ### ### 0.1
2002-Jul-18 Thu 2 2 ### 2 6,840 6,840 ### ### 0.1
2002-Jul-17 Wed 2 2 2 2 86.9 86.9 0.1
2002-Jul-16 Tue 2 2 2 2 0 0.1
2002-Jul-15 Mon 2 2 2 2 ### ### 0.1
2002-Jul-12 Fri 2 2 2 2 73.0 73.0 0.1
2002-Jul-11 Thu 2 2 2 2 77.3 77.3 0.1
2002-Jul-10 Wed ### ### ### ### 2,541 0 ### ### 0.0
2002-Jul-09 Tue ### ### ### ### 68.2 68.2 0.0
2002-Jul-08 Mon ### ### ### ### ### ### 0.0
2002-Jul-05 Fri ### ### ### ### 15,454 0 14.1 14.1 0.0
2002-Jul-04 Thu ### ### ### ### 18,583 0 28.2 28.2 0.0
2002-Jul-03 Wed ### ### ### ### 44,048 0 75.8 75.8 0.0
2002-Jul-02 Tue ### ### ### ### 88,782 0 15.2 15.2 0.0
2002-Jul-01 Mon 2.24 2.24 ### ### 4,080 ### 16.8 16.8 0.0
2002-Jun-28 Fri ### ### ### ### 63.2 63.2 0.0
2002-Jun-27 Thu ### ### ### ### 93.5 93.5 0.0
2002-Jun-26 Wed ### ### ### ### 53,884 0 45.5 45.5 0.0
2002-Jun-25 Tue ### ### ### ### 79.1 79.1 0.0
2002-Jun-24 Mon ### ### ### ### 76.8 76.8 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2026-04-30 16:20:20 thru 2026-04-30 16:20:27 for 0 hrs 0 min 7 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000