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

Currently Fri 24-Apr-26 01:45:55 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

(RBS) THE ROYAL BANK OF SCOTLAND PLC Daily Prices...

     Prev Section TOC    Company Info for RBS    Limits Next Section


Company Details for (RBS) THE ROYAL BANK OF SCOTLAND PLC

Listing Code RBS
Listing Name THE ROYAL BANK OF SCOTLAND PLC
GICS Sector Classification Pending
ISIN Name ROBERTS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RBS7


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for RBS .. Tuesday 20th June 2006

RBS 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 1.58 7 0.0
MAX ### 10,360,441 99.2


Font Format Legend

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


1 2 3 Next >>


End of day Prices (full format),

600 Days for (RBS) THE ROYAL BANK OF SCOTLAND PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.18899999999999997
2006-Jun-27 Tue 0 0 0 0 0 0.0
2006-Jun-26 Mon 0 0 0 0 0 0.0
2006-Jun-23 Fri 0 0 0 0 0 0.0
2006-Jun-22 Thu 0 0 0 0 0 0.0
2006-Jun-21 Wed 0 0 0 0 0 0.0
2006-Jun-20 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
2006-Jun-19 Mon 0 0 0 0 0 0.0
2006-Jun-16 Fri 0 0 0 0 0 0.0
2006-Jun-15 Thu 0 0 0 0 0 0.0
2006-Jun-14 Wed 0 0 0 0 0 0.0
2006-Jun-13 Tue 2.51 2.51 2.51 2.51 3,984 ### ### ### ###
2006-Jun-09 Fri 0 0 0 0 0 0.0
2006-Jun-08 Thu 2.5 2.5 2.5 2.5 84.9 84.9 0.2
2006-Jun-07 Wed 0 0 0 0 0 0.0
2006-Jun-06 Tue 2.5 2.5 2.5 2.5 34,328 85,820 76.0 76.0 0.2
2006-Jun-05 Mon 2.55 2.55 2.55 2.55 68.6 68.6 0.2
2006-Jun-02 Fri 2.55 2.55 2.55 2.55 50,658 129,177 ### ### 0.2
2006-Jun-01 Thu 2.55 2.55 2.55 2.55 44,177 112,651 68.1 68.1 0.2
2006-May-31 Wed 2.55 2.55 2.55 2.55 95,152 ### 68.7 68.7 0.2
2006-May-30 Tue 2.55 2.55 2.55 2.55 48,527 123,743 ### ### 0.2
2006-May-29 Mon 2.55 2.55 2.55 2.55 31,776 81,028 65.8 65.8 0.2
2006-May-26 Fri 2.55 2.55 2.55 2.55 3,224 8,221 ### ### 0.2
2006-May-25 Thu 2.55 ### 2.55 ### 31,476 ### 86.6 86.6 0.0
2006-May-24 Wed 2.55 2.55 2.55 2.55 ### ### 0.2
2006-May-23 Tue 0 0 0 0 0 0.0
2006-May-22 Mon 2.55 2.55 2.55 2.55 ### ### 0.2
2006-May-19 Fri 2.54 2.55 2.54 2.55 ### ### 0.2
2006-May-18 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
2006-May-17 Wed 2.52 2.52 2.5 2.5 17,348 43,543 ### ### 0.2
2006-May-16 Tue 2.5 2.54 2.5 2.54 7,750 ### 85.2 85.2 ###
2006-May-15 Mon ### ### ### ### 8,474 0 ### ### 0.0
2006-May-12 Fri 2.5 ### 2.5 ### 12,450 ### 93.0 93.0 0.0
2006-May-11 Thu 2.52 2.52 2.5 2.5 29.5 29.5 0.2
2006-May-10 Wed 2.5 2.51 2.5 2.51 70.0 70.0 ###
2006-May-09 Tue 2.5 2.5 2.48 2.5 65.6 65.6 0.2
2006-May-08 Mon 2.5 2.5 2.5 2.5 65.0 65.0 0.2
2006-May-05 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
2006-May-04 Thu 2.5 2.5 2.5 2.5 39,688 99,220 ### ### 0.2
2006-May-03 Wed 2.47 2.5 2.47 2.5 ### ### 0.2
2006-May-02 Tue 2.46 2.5 2.46 2.5 84.3 84.3 0.2
2006-May-01 Mon 2.48 2.48 2.45 2.48 20,452 ### 67.3 67.3 0.2
2006-Apr-28 Fri 2.45 2.45 2.45 2.45 69.0 69.0 0.2
2006-Apr-27 Thu 2.47 2.47 2.45 2.45 ### ### 0.2
2006-Apr-26 Wed 2.45 2.46 2.45 2.46 48,528 ### ### ### 0.2
2006-Apr-24 Mon 2.45 2.45 2.45 2.45 ### ### 0.2
2006-Apr-21 Fri 2.43 2.45 2.43 2.45 423,984 1,034,520 ### ### 0.2
2006-Apr-20 Thu 2.45 2.45 2.42 2.43 ### ### ###
2006-Apr-19 Wed 2.47 2.47 2.45 2.45 35.0 35.0 0.2
2006-Apr-18 Tue 2.47 2.48 2.47 2.48 87,150 ### ### ### 0.2
2006-Apr-13 Thu 2.47 2.49 2.47 2.47 56,654 ### 71.4 71.4 ###
2006-Apr-11 Tue 2.47 2.49 2.47 2.49 111,645 276,879 ### ### 0.2
2006-Apr-10 Mon 2.47 2.47 2.47 2.47 72.0 72.0 ###
2006-Apr-07 Fri 2.45 2.47 2.44 2.45 59,124 145,149 ### ### 0.2
2006-Apr-06 Thu 2.5 2.5 2.43 2.45 ### ### 0.2
2006-Apr-05 Wed 2.45 2.45 2.42 2.45 65.4 65.4 0.2
2006-Apr-04 Tue 2.41 2.45 2.41 2.45 37,256 ### ### ### 0.2
2006-Apr-03 Mon 0 0 0 0 0 0.0
2006-Mar-31 Fri 2.42 2.42 2.42 2.42 60.5 60.5 0.2
2006-Mar-30 Thu 2.42 2.42 2.42 2.42 ### ### 0.2
2006-Mar-29 Wed 2.42 2.42 2.42 2.42 ### ### 0.2
2006-Mar-28 Tue 2.44 2.44 2.44 2.44 ### ### 0.2
2006-Mar-27 Mon 2.42 2.42 2.42 2.42 2,888 6,988 ### ### 0.2
2006-Mar-24 Fri 2.45 2.45 2.45 2.45 ### ### 0.2
2006-Mar-23 Thu 2.43 2.43 2.43 2.43 65.8 65.8 ###
2006-Mar-22 Wed 2.42 2.42 2.41 2.41 27.1 27.1 0.2
2006-Mar-21 Tue 2.41 2.41 2.41 2.41 ### ### 0.2
2006-Mar-20 Mon 0 0 0 0 0 0.0
2006-Mar-17 Fri 0 0 0 0 0 0.0
2006-Mar-16 Thu 2.4 2.41 2.4 2.4 ### ### ###
2006-Mar-15 Wed 0 0 0 0 0 0.0
2006-Mar-14 Tue ### 2.4 ### 2.4 ### ### ###
2006-Mar-13 Mon 2.4 2.4 2.4 2.4 129,420 ### ### ### ###
2006-Mar-10 Fri 2.4 2.44 2.4 2.44 80.2 80.2 0.2
2006-Mar-09 Thu ### 2.4 ### 2.4 ### ### ###
2006-Mar-08 Wed 2.4 2.44 ### 2.44 60,286 73,548 ### ### 0.2
2006-Mar-07 Tue 2.45 2.45 ### ### 14.7 14.7 0.0
2006-Mar-06 Mon 2.4 2.45 2.4 2.45 ### ### 0.2
2006-Mar-03 Fri 2.45 2.48 2.45 2.45 64.7 64.7 0.2
2006-Mar-02 Thu 2.45 2.45 2.45 2.45 ### ### 0.2
2006-Mar-01 Wed 2.5 2.51 2.4 2.51 654,187 1,606,029 76.9 76.9 ###
2006-Feb-28 Tue 2.5 2.51 2.5 2.51 64.6 64.6 ###
2006-Feb-27 Mon 2.5 2.51 2.5 2.5 8,252 20,671 65.1 65.1 0.2
2006-Feb-24 Fri 2.51 2.51 2.51 2.51 64.7 64.7 ###
2006-Feb-23 Thu 2.51 2.51 2.51 2.51 ### ### ###
2006-Feb-22 Wed 2.51 2.51 2.5 2.5 30.5 30.5 0.2
2006-Feb-21 Tue 2.51 2.52 2.51 2.51 63.7 63.7 ###
2006-Feb-20 Mon 2.51 2.51 2.5 2.5 28.0 28.0 0.2
2006-Feb-17 Fri 2.55 2.55 2.5 2.5 16.3 16.3 0.2
2006-Feb-16 Thu 2.55 2.55 2.5 2.5 21.9 21.9 0.2
2006-Feb-15 Wed 2.53 2.55 2.53 2.53 23,328 59,253 74.1 74.1 ###
2006-Feb-14 Tue 2.56 2.56 2.55 2.55 33.3 33.3 0.2
2006-Feb-13 Mon 2.56 2.56 2.56 2.56 68,972 ### ### ### 0.2
2006-Feb-10 Fri 2.56 2.56 2.55 2.55 31.7 31.7 0.2
2006-Feb-09 Thu 0 0 0 0 0 0.0
2006-Feb-08 Wed 2.55 2.56 2.55 2.56 80.5 80.5 0.2
2006-Feb-07 Tue 2.56 2.56 2.55 2.55 31.8 31.8 0.2
2006-Feb-06 Mon 2.55 ### 2.55 ### 88.0 88.0 0.0
2006-Feb-03 Fri 2.53 2.55 2.53 2.55 ### ### 0.2
2006-Feb-02 Thu 2.52 2.53 2.52 2.52 ### ### ###
2006-Feb-01 Wed 2.53 2.53 2.52 2.53 19,477 49,179 ### ### ###
2006-Jan-31 Tue 2.54 2.54 2.53 2.53 32.0 32.0 ###
2006-Jan-30 Mon 2.54 2.54 2.53 2.53 ### ### ###
2006-Jan-27 Fri 2.53 2.54 2.53 2.54 42,924 ### ### ### ###
2006-Jan-25 Wed 2.53 2.54 2.53 2.54 21,742 ### 67.2 67.2 ###
2006-Jan-24 Tue 2.52 2.52 2.52 2.52 68.8 68.8 ###
2006-Jan-23 Mon 2.52 2.52 2.52 2.52 ### ### ###
2006-Jan-20 Fri 2.52 2.53 2.52 2.53 ### ### ###
2006-Jan-19 Thu 2.52 2.52 2.52 2.52 60,228 151,774 ### ### ###
2006-Jan-18 Wed 2.52 2.53 2.51 2.53 147,250 ### ### ### ###
2006-Jan-17 Tue 2.52 2.52 2.52 2.52 66.3 66.3 ###
2006-Jan-16 Mon 2.51 2.54 2.51 2.54 55,073 139,059 78.4 78.4 ###
2006-Jan-13 Fri 2.52 2.52 2.52 2.52 64.7 64.7 ###
2006-Jan-12 Thu 2.52 2.53 2.51 2.51 ### ### ###
2006-Jan-11 Wed 2.52 2.52 2.52 2.52 ### ### ###
2006-Jan-10 Tue 2.53 2.53 2.52 2.52 ### ### ###
2006-Jan-09 Mon 2.53 2.53 2.53 2.53 ### ### ###
2006-Jan-06 Fri 2.53 2.53 2.52 2.53 12,040 ### ### ### ###
2006-Jan-05 Thu 2.53 2.53 2.53 2.53 72.6 72.6 ###
2006-Jan-04 Wed 2.52 2.52 2.5 2.51 77,328 ### ### ### ###
2006-Jan-03 Tue 2.54 2.54 2.52 2.52 122,440 309,773 21.5 21.5 ###
2005-Dec-30 Fri 2.53 2.55 2.52 2.55 ### ### 0.2
2005-Dec-29 Thu 2.55 2.55 2.55 2.55 324 826 ### ### 0.2
2005-Dec-28 Wed 2.52 2.53 2.52 2.52 ### ### ###
2005-Dec-27 Tue 2.54 2.54 2.52 2.52 ### ### ###
2005-Dec-23 Fri 2.54 2.54 2.52 2.52 ### ### ###
2005-Dec-22 Thu 2.53 2.54 2.52 2.54 69.1 69.1 ###
2005-Dec-21 Wed 2.56 2.56 2.53 2.53 58,958 150,048 19.4 19.4 ###
2005-Dec-20 Tue 2.54 2.58 2.54 2.56 78.2 78.2 0.2
2005-Dec-19 Mon 2.53 2.54 2.53 2.53 ### ### ###
2005-Dec-16 Fri 2.53 2.54 2.52 2.53 319,440 808,183 67.8 67.8 ###
2005-Dec-15 Thu 2.52 2.54 2.52 2.53 76.7 76.7 ###
2005-Dec-14 Wed 2.26 2.5 2.26 2.5 ### ### 0.2
2005-Dec-13 Tue 2.26 2.27 2.26 2.26 27,048 ### ### ### ###
2005-Dec-12 Mon 2.25 2.26 2.25 2.26 73.5 73.5 ###
2005-Dec-09 Fri 2.21 2.25 2.21 2.25 ### ### ###
2005-Dec-08 Thu 2.25 2.25 2.21 2.21 ### ### 0.2
2005-Dec-07 Wed 2.26 2.26 2.26 2.26 2,574 ### 68.0 68.0 ###
2005-Dec-06 Tue 2.26 2.26 2.26 2.26 ### ### ###
2005-Dec-05 Mon 2.25 2.25 2.25 2.25 5,726 12,883 ### ### ###
2005-Dec-02 Fri 2.29 ### 2.26 2.26 ### ### ###
2005-Dec-01 Thu 2.23 ### 2.23 ### 14,486 16,151 92.6 92.6 0.0
2005-Nov-30 Wed 2.23 ### 2.21 ### 89.5 89.5 0.0
2005-Nov-29 Tue 2.22 2.26 2.2 2.23 ### ### ###
2005-Nov-28 Mon 2.28 2.29 2.25 2.26 ### ### ###
2005-Nov-25 Fri 2.28 ### 2.28 2.29 72.1 72.1 ###
2005-Nov-24 Thu ### ### 2.28 2.28 ### ### 0.2
2005-Nov-23 Wed ### ### ### ### 3,920 0 86.3 86.3 0.0
2005-Nov-22 Tue ### ### ### ### ### ### 0.0
2005-Nov-21 Mon ### ### ### ### 21.4 21.4 0.0
2005-Nov-18 Fri ### ### ### ### 67.3 67.3 0.0
2005-Nov-17 Thu ### ### 2.28 2.28 29,680 ### 18.3 18.3 0.2
2005-Nov-16 Wed ### ### ### ### 68.4 68.4 0.0
2005-Nov-15 Tue ### ### ### ### 14,543 0 ### ### 0.0
2005-Nov-14 Mon ### ### ### ### 69.0 69.0 0.0
2005-Nov-11 Fri ### ### ### ### ### ### 0.0
2005-Nov-10 Thu 2.4 2.4 ### ### 15.8 15.8 0.0
2005-Nov-09 Wed ### 2.4 ### ### ### ### 0.0
2005-Nov-08 Tue 2.4 2.4 ### ### 29.0 29.0 0.0
2005-Nov-07 Mon ### ### ### ### 73.5 73.5 0.0
2005-Nov-04 Fri ### 2.41 ### 2.41 7,586 9,141 ### ### 0.2
2005-Nov-03 Thu 2.4 2.41 ### ### ### ### 0.0
2005-Nov-02 Wed 2.41 2.41 2.41 2.41 74.2 74.2 0.2
2005-Nov-01 Tue 2.43 2.43 2.4 2.4 ### ### ###
2005-Oct-31 Mon ### 2.4 ### 2.4 7,888 ### 66.7 66.7 ###
2005-Oct-28 Fri ### ### ### ### 72.4 72.4 0.0
2005-Oct-27 Thu 2.4 2.4 ### ### 2,240 2,688 20.8 20.8 0.0
2005-Oct-26 Wed 2.4 2.4 ### ### 26.5 26.5 0.0
2005-Oct-25 Tue 2.41 2.41 2.4 2.41 69.2 69.2 0.2
2005-Oct-24 Mon 2.45 2.45 2.4 2.4 28,179 ### ### ### ###
2005-Oct-21 Fri 2.45 2.45 2.45 2.45 15,221 ### 70.3 70.3 0.2
2005-Oct-20 Thu 2.47 2.47 2.43 2.43 ### ### ###
2005-Oct-19 Wed 2.45 2.49 2.45 2.49 29,157 ### ### ### 0.2
2005-Oct-18 Tue 2.45 2.48 2.45 2.45 ### ### 0.2
2005-Oct-17 Mon 2.45 2.48 2.44 2.46 71.6 71.6 0.2
2005-Oct-14 Fri 2.49 2.49 2.48 2.49 73.6 73.6 0.2
2005-Oct-13 Thu 2.45 2.45 2.44 2.44 33.9 33.9 0.2
2005-Oct-12 Wed 2.48 2.49 2.48 2.49 16,050 39,884 67.1 67.1 0.2
2005-Oct-11 Tue 2.5 2.5 2.45 2.47 25.0 25.0 ###
2005-Oct-10 Mon 2.48 2.5 2.48 2.48 ### ### 0.2
2005-Oct-07 Fri 2.45 2.46 2.45 2.45 59.3 59.3 0.2
2005-Oct-06 Thu 2.5 2.5 ### 2.45 22,880 ### ### ### 0.2
2005-Oct-05 Wed ### 2.7 ### 2.5 10,360,441 ### ### ### 0.2
2005-Oct-04 Tue ### ### 2.2 2.28 13.6 13.6 0.2
2005-Oct-03 Mon 2.4 2.4 ### ### ### ### 0.0
2005-Sep-30 Fri ### 2.4 ### 2.4 80.8 80.8 ###
2005-Sep-29 Thu 2.46 2.46 2.41 2.44 24.2 24.2 0.2
2005-Sep-28 Wed 2.45 2.46 2.45 2.45 ### ### 0.2
2005-Sep-27 Tue 2.51 2.51 2.45 2.46 18.4 18.4 0.2
2005-Sep-26 Mon 2.5 2.5 2.5 2.5 65.4 65.4 0.2
2005-Sep-23 Fri ### ### 2.59 ### 21,280 27,557 66.1 66.1 0.0
2005-Sep-22 Thu ### ### 2.59 ### 12,350 ### 20.7 20.7 0.0
2005-Sep-21 Wed ### ### ### ### ### ### 0.0
2005-Sep-20 Tue ### ### 2.58 2.58 6,783 8,750 ### ### 0.2
2005-Sep-19 Mon ### ### ### ### 8,659 0 75.1 75.1 0.0
2005-Sep-16 Fri ### ### ### ### ### ### 0.0
2005-Sep-15 Thu 2.55 2.58 2.55 2.58 8,858 22,720 ### ### 0.2
2005-Sep-14 Wed 2.53 2.55 2.53 2.55 74.2 74.2 0.2
2005-Sep-13 Tue 2.55 2.55 2.51 2.51 25,958 65,673 17.7 17.7 ###
2005-Sep-12 Mon 2.52 2.56 2.52 2.55 ### ### 0.2
2005-Sep-09 Fri 2.51 2.51 2.5 2.5 ### ### 0.2
2005-Sep-08 Thu 2.51 2.54 2.51 2.54 ### ### ###
2005-Sep-07 Wed 2.55 2.55 2.5 2.5 14.0 14.0 0.2
2005-Sep-06 Tue 2.58 2.58 2.5 2.5 123,354 ### ### ### 0.2
2005-Sep-05 Mon 2.59 2.59 2.56 2.56 25.7 25.7 0.2
2005-Sep-02 Fri 2.59 2.59 2.55 2.59 16,788 43,145 68.9 68.9 0.2
2005-Sep-01 Thu ### ### 2.59 2.59 26.9 26.9 0.2
2005-Aug-31 Wed ### ### ### ### ### ### 0.0
2005-Aug-30 Tue ### ### ### ### 67.5 67.5 0.0
2005-Aug-29 Mon ### ### ### ### 20,150 0 78.8 78.8 0.0
2005-Aug-26 Fri 2.59 ### 2.59 ### 22,350 28,943 69.2 69.2 0.0
2005-Aug-25 Thu ### ### ### ### 18.6 18.6 0.0
2005-Aug-24 Wed 2.59 ### 2.59 ### 74.7 74.7 0.0
2005-Aug-23 Tue ### ### 2.59 2.59 ### ### 0.2
2005-Aug-22 Mon 2.7 2.7 ### 2.7 43,755 ### ### ### 0.2
2005-Aug-19 Fri 2.73 2.73 2.7 2.7 4,550 12,353 ### ### 0.2
2005-Aug-18 Thu ### 2.75 ### 2.73 ### ### ###
2005-Aug-17 Wed 2.73 2.73 ### ### 11.2 11.2 0.0
2005-Aug-16 Tue 2.58 2.8 2.55 2.7 228,653 611,646 94.2 94.2 0.2
2005-Aug-15 Mon 2.58 2.58 2.57 2.57 54,425 140,144 32.1 32.1 ###
2005-Aug-12 Fri 2.58 2.59 2.58 2.58 68.6 68.6 0.2
2005-Aug-11 Thu 2.55 2.58 2.53 2.55 62.9 62.9 0.2
2005-Jul-27 Wed 0 0 0 0 0 0.0
2005-Jul-26 Tue ### ### ### ### 4,778 0 ### ### 0.0
2005-Jul-25 Mon 9.89 9.89 9.88 9.88 1,472 14,550 ### ### 0.7
2005-Jul-22 Fri 9.85 9.85 9.85 9.85 650 ### 62.9 62.9 ###
2005-Jul-21 Thu 9.87 ### 9.87 ### ### ### 0.0
2005-Jul-20 Wed ### ### ### ### ### ### 0.0
2005-Jul-19 Tue ### ### 9.87 9.87 10,829 53,441 23.4 23.4 ###
2005-Jul-18 Mon 9.8 ### 9.8 ### 82.0 82.0 0.0
2005-Jul-15 Fri 9.8 ### 9.8 ### 2,221 10,882 ### ### 0.0
2005-Jul-14 Thu 9.8 9.8 9.8 9.8 67.1 67.1 0.7
2005-Jul-13 Wed 9.8 9.8 9.8 9.8 ### ### 0.7
2005-Jul-12 Tue ### ### ### ### 71.8 71.8 0.0
2005-Jul-11 Mon ### ### ### ### ### ### 0.0
2005-Jul-08 Fri 9.75 9.75 9.75 9.75 0 ###
2005-Jul-07 Thu 9.75 9.75 9.75 9.75 0 ###
2005-Jul-06 Wed 9.8 9.8 9.75 9.75 ### ### ###
2005-Jul-05 Tue ### ### ### ### ### ### 0.0
2005-Jul-04 Mon ### ### 9.8 ### ### ### 0.0
2005-Jul-01 Fri 9.86 9.86 9.86 9.86 61.2 61.2 0.7
2005-Jun-30 Thu ### ### ### ### 30.0 30.0 0.0
2005-Jun-29 Wed ### ### ### ### 2,385 0 34.1 34.1 0.0
2005-Jun-28 Tue ### ### ### ### 150 0 65.2 65.2 0.0
2005-Jun-27 Mon ### ### ### ### 19,145 0 ### ### 0.0
2005-Jun-24 Fri 9.75 9.75 9.75 9.75 ### ### ###
2005-Jun-23 Thu 9.75 9.75 9.75 9.75 1,175 11,456 ### ### ###
2005-Jun-22 Wed ### ### ### ### ### ### 0.0
2005-Jun-21 Tue ### ### 9.75 ### 4,943 ### ### ### 0.0
2005-Jun-20 Mon ### ### 9.85 ### 40,150 ### 76.1 76.1 0.0
2005-Jun-17 Fri 9.8 ### 9.8 9.8 14,823 ### ### ### 0.7
2005-Jun-16 Thu ### ### 9.41 9.74 18.4 18.4 0.7
2005-Jun-15 Wed ### ### ### ### 8,250 0 19.8 19.8 0.0
2005-Jun-14 Tue ### ### ### ### ### ### 0.0
2005-Jun-10 Fri ### ### ### ### 32,056 0 71.2 71.2 0.0
2005-Jun-09 Thu 9.75 ### 9.75 ### 33,942 ### ### ### 0.0
2005-Jun-08 Wed 9.5 ### 9.5 9.75 25,671 ### ### ### ###
2005-Jun-07 Tue 8.7 ### 8.7 9 8,847 38,484 ### ### 0.6
2005-Jun-06 Mon ### 8.75 ### 8.5 16,675 72,953 ### ### 0.6
2005-Jun-03 Fri ### ### ### ### ### ### 0.0
2005-Jun-02 Thu ### ### ### ### 653 0 31.6 31.6 0.0
2005-Jun-01 Wed 8 ### 8 ### 10,026 ### 71.4 71.4 0.0
2005-May-31 Tue ### ### ### ### ### ### 0.0
2005-May-30 Mon ### ### ### ### ### ### 0.0
2005-May-27 Fri ### ### ### ### 66.2 66.2 0.0
2005-May-26 Thu 8.27 8.27 ### ### 9,483 ### ### ### 0.0
2005-May-25 Wed ### 8.4 ### ### 70.5 70.5 0.0
2005-May-24 Tue 8.4 8.4 8.4 8.4 0 ###
2005-May-23 Mon 8.4 8.4 8.4 8.4 67.3 67.3 ###
2005-May-20 Fri ### ### 8.25 8.25 ### ### ###
2005-May-19 Thu 8.45 8.5 8.4 8.4 14,183 119,846 25.0 25.0 ###
2005-May-18 Wed 8.4 8.4 8.4 8.4 ### ### ###
2005-May-17 Tue 8.4 8.45 8.4 8.45 ### ### ###
2005-May-16 Mon 8.25 8.25 8.25 8.25 47 387 ### ### ###
2005-May-13 Fri 8.4 8.4 8.25 8.25 17.8 17.8 ###
2005-May-12 Thu 8.4 8.45 8.2 8.4 ### ### ###
2005-May-11 Wed ### ### ### 8.5 21,823 0 94.3 94.3 0.6
2005-May-10 Tue ### ### ### ### ### ### 0.0
2005-May-09 Mon ### ### 8 8 28.8 28.8 ###
2005-May-06 Fri 8.21 8.21 ### ### 3,278 13,456 24.8 24.8 0.0
2005-May-05 Thu 8.22 8.22 8.22 8.22 ### ### 0.6
2005-May-04 Wed 8.22 8.22 8.22 8.22 ### ### 0.6
2005-May-03 Tue 8.4 8.4 8.4 8.4 0 ###
2005-May-02 Mon ### 8.4 ### 8.4 77.6 77.6 ###
2005-Apr-29 Fri ### ### 8.25 ### 38.8 38.8 0.0
2005-Apr-28 Thu ### ### ### ### 0 0.0
2005-Apr-27 Wed ### ### ### ### 1,180 0 72.5 72.5 0.0
2005-Apr-26 Tue ### ### ### ### ### ### 0.0
2005-Apr-22 Fri ### ### ### ### 2,183 0 71.3 71.3 0.0
2005-Apr-21 Thu 8.4 8.4 8.4 8.4 ### ### ###
2005-Apr-20 Wed 8.45 8.45 8.41 8.41 ### ### ###
2005-Apr-19 Tue 8.41 8.85 8.41 8.85 89.6 89.6 0.6
2005-Apr-18 Mon ### ### ### ### ### ### 0.0
2005-Apr-15 Fri 8.75 8.75 8.75 8.75 0 0.6
2005-Apr-14 Thu 8.76 8.76 8.75 8.75 1,240 10,856 45.5 45.5 0.6
2005-Apr-13 Wed 8.73 8.75 8.73 8.75 1,478 ### ### ### 0.6
2005-Apr-12 Tue ### ### ### ### 72.3 72.3 0.0
2005-Apr-11 Mon 8.7 8.84 ### ### 40.2 40.2 0.0
2005-Apr-08 Fri ### ### ### ### 67.4 67.4 0.0
2005-Apr-07 Thu 8.7 8.7 ### ### 250 1,087 ### ### 0.0
2005-Apr-06 Wed 8.7 8.7 8.7 8.7 ### ### ###
2005-Apr-05 Tue 8.7 8.7 8.7 8.7 72.1 72.1 ###
2005-Apr-04 Mon 8.7 8.7 8.7 8.7 76.8 76.8 ###
2005-Apr-01 Fri 8.7 8.7 8.7 8.7 65.0 65.0 ###
2005-Mar-31 Thu 8.78 8.78 8.7 8.7 22.9 22.9 ###
2005-Mar-30 Wed 8.86 8.86 ### ### 35.1 35.1 0.0
2005-Mar-29 Tue ### ### ### ### 49.4 49.4 0.0
2005-Mar-24 Thu ### ### ### ### 2,248 0 38.8 38.8 0.0
2005-Mar-23 Wed ### ### ### ### 2,652 0 ### ### 0.0
2005-Mar-22 Tue 9 9 9 9 76.4 76.4 0.6
2005-Mar-21 Mon ### ### ### ### ### ### 0.0
2005-Mar-18 Fri 9 9 8.86 ### ### ### 0.0
2005-Mar-17 Thu 9.2 9.2 9.2 9.2 0 0.7
2005-Mar-16 Wed 9.2 9.2 9.2 9.2 0 0.7
2005-Mar-15 Tue 9.2 9.2 9.2 9.2 ### ### 0.7
2005-Mar-14 Mon 9.2 9.24 9.2 9.24 2,050 ### 72.4 72.4 ###
2005-Mar-11 Fri ### 9.24 ### 9.24 1,350 ### ### ### ###
2005-Mar-10 Thu ### ### ### ### 0 0.0
2005-Mar-09 Wed ### ### ### ### 171 0 ### ### 0.0
2005-Mar-08 Tue 9 9 ### ### 24.0 24.0 0.0
2005-Mar-07 Mon ### ### ### ### 68.4 68.4 0.0
2005-Mar-04 Fri ### 9 ### 9 47,350 213,075 76.8 76.8 0.6
2005-Mar-03 Thu ### 9 8.72 ### 4,623 40,959 30.1 30.1 0.0
2005-Mar-02 Wed 9 9 8.7 8.8 ### ### 0.6
2005-Mar-01 Tue ### 9.2 9 9 26.3 26.3 0.6
2005-Feb-28 Mon ### ### ### ### 68.4 68.4 0.0
2005-Feb-25 Fri 9.2 9.2 ### ### ### ### 0.0
2005-Feb-24 Thu 9.21 9.21 9.2 9.2 42.0 42.0 0.7
2005-Feb-23 Wed ### ### 9.25 9.25 7,279 ### 32.7 32.7 ###
2005-Feb-22 Tue 9.48 9.5 9.48 9.5 4,050 ### ### ### 0.7
2005-Feb-21 Mon 9.5 9.5 9.48 9.48 35.6 35.6 0.7
2005-Feb-18 Fri 9.45 9.45 9.45 9.45 874 8,259 ### ### 0.7
2005-Feb-17 Thu 9.5 9.5 9.5 9.5 0 0.7
2005-Feb-16 Wed 9.5 9.5 9.5 9.5 2,120 20,140 73.6 73.6 0.7
2005-Feb-15 Tue 9.5 9.5 9.5 9.5 0 0.7
2005-Feb-14 Mon 9.5 9.5 9.5 9.5 587 5,576 ### ### 0.7
2005-Feb-11 Fri 9.49 9.5 9.49 9.5 2,755 26,158 ### ### 0.7
2005-Feb-10 Thu 9.45 9.45 9.45 9.45 74.2 74.2 0.7
2005-Feb-09 Wed ### ### ### ### 270 0 73.8 73.8 0.0
2005-Feb-08 Tue ### ### 9.28 9.28 2,182 10,124 ### ### 0.7
2005-Feb-07 Mon ### ### 9.29 ### 10,672 49,571 ### ### 0.0
2005-Feb-04 Fri ### ### ### ### 0 0.0
2005-Feb-03 Thu ### ### ### ### 0 0.0
2005-Feb-02 Wed ### ### ### ### 4,050 0 71.1 71.1 0.0
2005-Feb-01 Tue 9.49 9.49 ### ### 11,549 ### ### ### 0.0
2005-Jan-31 Mon 9.45 9.5 ### ### 4,352 20,672 20.1 20.1 0.0
2005-Jan-28 Fri 9.45 9.45 9.45 9.45 1,040 9,828 70.0 70.0 0.7
2005-Jan-27 Thu 9.5 9.5 9.5 9.5 0 0.7
2005-Jan-25 Tue 9.5 9.5 9.4 9.5 1,375 ### 72.2 72.2 0.7
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri 9.5 9.5 9.49 9.5 67.7 67.7 0.7
2005-Jan-20 Thu 9.49 9.5 9.49 9.5 ### ### 0.7
2005-Jan-19 Wed ### 9.5 ### 9.5 88.7 88.7 0.7
2005-Jan-18 Tue 9.5 9.5 ### ### 17.4 17.4 0.0
2005-Jan-17 Mon ### 9.5 ### 9.5 8,670 41,182 ### ### 0.7
2005-Jan-14 Fri 9 ### 9 ### ### ### 0.0
2005-Jan-13 Thu ### 9 ### 9 20,528 92,376 69.2 69.2 0.6
2005-Jan-12 Wed ### ### ### ### 30,050 0 72.4 72.4 0.0
2005-Jan-11 Tue ### ### ### ### ### ### 0.0
2005-Jan-10 Mon ### ### ### ### 16,374 0 ### ### 0.0
2005-Jan-07 Fri ### ### 8.87 8.87 ### ### ###
2005-Jan-06 Thu 8.84 ### 8.84 ### 86.9 86.9 0.0
2005-Jan-05 Wed 8.5 8.8 8.5 8.8 10,378 ### ### ### 0.6
2005-Jan-04 Tue ### 8.45 ### 8.45 29,322 123,885 ### ### ###
2004-Dec-31 Fri 8 ### 8 ### 93.4 93.4 0.0
2004-Dec-30 Thu ### ### ### ### 0 0.0
2004-Dec-29 Wed ### ### ### ### 0 0.0
2004-Dec-24 Fri ### ### ### ### 0 0.0
2004-Dec-23 Thu ### ### ### ### 28.5 28.5 0.0
2004-Dec-22 Wed ### ### ### ### 5,385 0 ### ### 0.0
2004-Dec-21 Tue ### ### ### ### 3,057 0 27.6 27.6 0.0
2004-Dec-20 Mon 7.86 7.86 7.86 7.86 0 ###
2004-Dec-17 Fri ### ### 7.86 7.86 21.7 21.7 ###
2004-Dec-16 Thu ### ### ### ### 0 0.0
2004-Dec-15 Wed 7.85 ### 7.85 ### ### ### 0.0
2004-Dec-14 Tue 7.85 7.85 7.85 7.85 2,552 ### ### ### ###
2004-Dec-13 Mon ### ### 7.85 7.85 ### ### ###
2004-Dec-10 Fri 7.85 ### 7.85 ### ### ### 0.0
2004-Dec-09 Thu 7.85 7.85 7.85 7.85 74.1 74.1 ###
2004-Dec-08 Wed ### ### 7.85 7.85 21,350 ### ### ### ###
2004-Dec-07 Tue 7.88 ### 7.88 ### ### ### 0.0
2004-Dec-06 Mon 7.71 7.85 7.71 7.85 86.7 86.7 ###
2004-Dec-03 Fri 7.78 7.78 7.7 7.7 31.3 31.3 0.6
2004-Dec-02 Thu 7.76 7.76 7.76 7.76 ### ### 0.6
2004-Dec-01 Wed 7.8 7.8 7.7 7.7 29.4 29.4 0.6
2004-Nov-30 Tue 7.85 7.85 7.8 7.8 3,120 ### 34.0 34.0 0.6
2004-Nov-29 Mon 7.86 7.87 7.86 7.87 940 ### 70.3 70.3 0.6
2004-Nov-26 Fri ### ### ### ### ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 64.8 64.8 0.0
2004-Nov-24 Wed ### ### ### ### 0 0.0
2004-Nov-23 Tue 7.85 ### 7.85 ### ### ### 0.0
2004-Nov-22 Mon ### ### 7.85 7.85 ### ### ###
2004-Nov-19 Fri ### ### ### ### 4,452 0 ### ### 0.0
2004-Nov-18 Thu 8 8 8 8 0 ###
2004-Nov-17 Wed 8 8 8 8 5,942 ### ### ### ###
2004-Nov-16 Tue ### ### ### ### ### ### 0.0
2004-Nov-15 Mon 7.84 ### 7.8 ### 9,441 ### ### ### 0.0
2004-Nov-12 Fri 7.78 7.78 7.78 7.78 65.9 65.9 0.6
2004-Nov-11 Thu 7.74 7.75 7.73 7.75 15,851 122,686 ### ### ###
2004-Nov-10 Wed ### 7.7 ### 7.7 46,641 ### 79.2 79.2 0.6
2004-Nov-09 Tue 7.51 ### 7.5 ### ### ### 0.0
2004-Nov-08 Mon 7.54 7.54 7.5 7.5 ### ### 0.5
2004-Nov-05 Fri 7.55 7.55 7.55 7.55 ### ### ###
2004-Nov-04 Thu ### ### ### ### ### ### 0.0
2004-Nov-03 Wed 7.55 ### 7.48 ### ### ### 0.0
2004-Nov-02 Tue 7.55 7.55 7.55 7.55 ### ### ###
2004-Nov-01 Mon ### ### 7.5 7.5 21.0 21.0 0.5
2004-Oct-29 Fri 7.57 7.57 7.5 7.5 6,623 ### 25.0 25.0 0.5
2004-Oct-28 Thu 7.55 7.56 7.55 7.56 652 4,925 66.0 66.0 0.5
2004-Oct-27 Wed 7.45 7.46 7.4 7.46 11,350 ### ### ### 0.5
2004-Oct-26 Tue 7.45 7.45 7.4 7.45 ### ### 0.5
2004-Oct-25 Mon 7.5 7.5 7.45 7.45 5,782 43,220 30.2 30.2 0.5
2004-Oct-22 Fri 7.5 7.5 7.5 7.5 5,042 ### ### ### 0.5
2004-Oct-21 Thu 7.74 7.74 7.74 7.74 ### ### 0.6
2004-Oct-20 Wed 7.72 7.74 ### 7.74 ### ### 0.6
2004-Oct-19 Tue 7.5 ### 7.5 ### ### ### 0.0
2004-Oct-18 Mon 7.41 7.5 7.41 7.5 80.3 80.3 0.5
2004-Oct-15 Fri 7.5 7.5 7.5 7.5 ### ### 0.5
2004-Oct-14 Thu 7.48 7.5 7.45 7.5 48,570 ### 74.5 74.5 0.5
2004-Oct-13 Wed 7.4 7.48 7.4 7.48 75.2 75.2 0.5
2004-Oct-12 Tue 7.41 7.41 7.4 7.41 65.1 65.1 ###
2004-Oct-11 Mon ### 7.4 ### 7.4 13,550 ### 75.4 75.4 0.5
2004-Oct-08 Fri ### ### ### ### 481 0 69.5 69.5 0.0
2004-Oct-07 Thu ### ### ### ### 74.1 74.1 0.0
2004-Oct-06 Wed ### ### ### ### 6,240 0 ### ### 0.0
2004-Oct-05 Tue 7.4 7.45 ### ### ### ### 0.0
2004-Oct-04 Mon 7.45 7.45 7.45 7.45 3,052 ### ### ### 0.5
2004-Oct-01 Fri 7.45 7.45 7.45 7.45 0 0.5
2004-Sep-30 Thu 7.55 7.55 7.45 7.45 20.1 20.1 0.5
2004-Sep-29 Wed 7.49 7.55 7.45 7.48 ### ### 0.5
2004-Sep-28 Tue 7.55 7.55 7.55 7.55 0 ###
2004-Sep-27 Mon 7.55 7.55 7.55 7.55 ### ### ###
2004-Sep-24 Fri ### ### ### ### 74.0 74.0 0.0
2004-Sep-23 Thu 8 8 ### ### 29.8 29.8 0.0
2004-Sep-22 Wed 8 ### ### ### 24.7 24.7 0.0
2004-Sep-21 Tue ### 8 ### 8 13,070 52,280 73.8 73.8 ###
2004-Sep-20 Mon 7.81 ### 7.81 ### 154,250 602,346 81.9 81.9 0.0
2004-Sep-17 Fri 7.8 7.8 7.8 7.8 7,350 ### ### ### 0.6
2004-Sep-16 Thu 7.79 7.8 7.78 7.8 8,480 66,059 63.0 63.0 0.6
2004-Sep-15 Wed 7.8 7.8 7.8 7.8 ### ### 0.6
2004-Sep-14 Tue 7.8 7.85 7.8 7.8 67,640 529,283 ### ### 0.6
2004-Sep-13 Mon 7.77 7.8 7.77 7.8 71.1 71.1 0.6
2004-Sep-10 Fri 7.8 7.8 7.8 7.8 ### ### 0.6
2004-Sep-09 Thu 7.75 7.8 7.75 7.8 18,650 ### ### ### 0.6
2004-Sep-08 Wed 7.8 7.8 7.8 7.8 9,750 76,050 ### ### 0.6
2004-Sep-07 Tue 7.8 7.8 7.8 7.8 71.4 71.4 0.6
2004-Sep-06 Mon 7.83 7.83 7.83 7.83 71.2 71.2 ###
2004-Sep-03 Fri 7.83 7.83 7.7 7.83 ### ### ###
2004-Sep-02 Thu 7.79 7.85 7.79 7.85 5,250 41,055 ### ### ###
2004-Sep-01 Wed 7.87 7.87 7.79 7.79 ### ### ###
2004-Aug-31 Tue 7.87 7.87 7.87 7.87 7,489 ### 70.8 70.8 0.6
2004-Aug-30 Mon 7.88 ### 7.83 7.87 ### ### 0.6
2004-Aug-27 Fri ### ### 7.8 7.88 24.4 24.4 0.6
2004-Aug-26 Thu ### 7.75 ### 7.7 73.3 73.3 0.6
2004-Aug-25 Wed ### ### ### ### 12,470 0 ### ### 0.0
2004-Aug-24 Tue 7.49 7.54 7.48 7.54 74.6 74.6 0.5
2004-Aug-23 Mon 7.41 7.47 7.4 7.47 5,325 ### ### ### ###
2004-Aug-20 Fri 7.45 7.45 7.4 7.4 ### ### 0.5
2004-Aug-19 Thu 7.47 7.47 7.45 7.45 26.8 26.8 0.5
2004-Aug-18 Wed 7.5 7.5 7.5 7.5 75.6 75.6 0.5
2004-Aug-17 Tue 7.51 7.55 7.5 7.52 ### ### 0.5
2004-Aug-16 Mon 7.55 7.55 7.55 7.55 0 ###
2004-Aug-13 Fri 7.55 7.55 7.55 7.55 0 ###
2004-Aug-12 Thu 7.5 7.55 7.5 7.55 79.1 79.1 ###
2004-Aug-11 Wed 7.5 7.59 7.5 7.59 82.2 82.2 0.5
2004-Aug-10 Tue 7.47 7.59 7.47 7.59 ### ### 0.5
2004-Aug-09 Mon 7.5 7.5 7.5 7.5 0 0.5
2004-Aug-06 Fri 7.5 7.5 7.5 7.5 ### ### 0.5
2004-Aug-05 Thu 7.5 7.5 7.5 7.5 69.9 69.9 0.5
2004-Aug-04 Wed ### ### ### ### 23,550 0 92.3 92.3 0.0
2004-Aug-03 Tue 7.4 7.5 7.4 7.4 ### ### 0.5
2004-Aug-02 Mon ### 7.4 ### ### 71.4 71.4 0.0
2004-Jul-30 Fri ### ### ### ### 63.0 63.0 0.0
2004-Jul-29 Thu 7.29 ### 7.29 ### 3,350 ### 72.0 72.0 0.0
2004-Jul-28 Wed 7.25 ### 7.25 ### ### ### 0.0
2004-Jul-27 Tue 7.2 7.2 ### ### 26.0 26.0 0.0
2004-Jul-26 Mon 7.2 7.2 7.2 7.2 74.4 74.4 0.5
2004-Jul-23 Fri 7.2 7.2 7.2 7.2 0 0.5
2004-Jul-22 Thu 7.25 7.25 7.2 7.2 ### ### 0.5
2004-Jul-21 Wed 7.29 ### 7.29 ### 69.1 69.1 0.0
2004-Jul-20 Tue 7.29 ### 7.29 ### ### ### 0.0
2004-Jul-19 Mon 7.22 ### 7.22 7.25 72.0 72.0 0.5
2004-Jul-16 Fri 7.22 7.22 7.22 7.22 0 0.5
2004-Jul-15 Thu 7.2 7.22 7.2 7.22 1,040 ### 74.7 74.7 0.5
2004-Jul-14 Wed 7.21 7.21 7.21 7.21 ### ### ###
2004-Jul-13 Tue 7.21 7.25 7.21 7.25 ### ### 0.5
2004-Jul-12 Mon ### 7.25 ### 7.2 ### ### 0.5
2004-Jul-09 Fri ### ### ### ### ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 67.6 67.6 0.0
2004-Jul-07 Wed 7.2 7.2 7.2 7.2 4,258 30,657 65.2 65.2 0.5
2004-Jul-06 Tue 7.2 7.2 ### 7.2 2,050 7,380 ### ### 0.5
2004-Jul-05 Mon ### 7.2 ### 7.2 74.0 74.0 0.5
2004-Jul-02 Fri ### ### ### ### ### ### 0.0
2004-Jul-01 Thu 7 ### ### ### ### ### 0.0
2004-Jun-30 Wed 7 7 6.8 ### 12,073 ### ### ### 0.0
2004-Jun-29 Tue ### ### ### ### ### ### 0.0
2004-Jun-28 Mon ### 7.2 ### ### 31.8 31.8 0.0
2004-Jun-25 Fri 7.22 7.22 7.2 7.2 2,650 ### ### ### 0.5
2004-Jun-24 Thu 7.22 7.22 7.22 7.22 0 0.5
2004-Jun-23 Wed 7.22 7.22 7.22 7.22 0 0.5
2004-Jun-22 Tue 7.25 7.25 7.22 7.22 2,950 21,343 ### ### 0.5
2004-Jun-21 Mon 7.22 7.22 7.22 7.22 ### ### 0.5
2004-Jun-18 Fri 7.2 7.2 7.2 7.2 0 0.5
2004-Jun-17 Thu 7.2 7.2 7.2 7.2 67.5 67.5 0.5
2004-Jun-16 Wed 7.2 7.2 7.2 7.2 0 0.5
2004-Jun-15 Tue 7.2 7.2 7.2 7.2 0 0.5
2004-Jun-11 Fri 7.2 7.2 7.2 7.2 0 0.5
2004-Jun-10 Thu ### 7.2 ### 7.2 2,250 ### 74.4 74.4 0.5
2004-Jun-09 Wed ### ### ### ### ### ### 0.0
2004-Jun-08 Tue 7.4 7.4 7.4 7.4 150 ### 74.8 74.8 0.5
2004-Jun-07 Mon 7.4 7.4 ### ### ### ### 0.0
2004-Jun-04 Fri 7.4 7.4 7.4 7.4 0 0.5
2004-Jun-03 Thu 7.4 7.4 7.4 7.4 0 0.5
2004-Jun-02 Wed 7.4 7.4 7.4 7.4 971 7,185 69.5 69.5 0.5
2004-Jun-01 Tue 7.4 7.4 7.4 7.4 ### ### 0.5
2004-May-31 Mon 7.4 7.4 ### 7.4 ### ### 0.5
2004-May-28 Fri ### 7.4 ### 7.4 62.8 62.8 0.5
2004-May-27 Thu 7.4 7.4 7.4 7.4 0 0.5
2004-May-26 Wed 7.28 7.4 7.28 7.4 ### ### 0.5
2004-May-25 Tue ### 7.25 ### 7.25 1,629 ### 83.7 83.7 0.5
2004-May-24 Mon 7.2 7.2 7.2 7.2 0 0.5
2004-May-21 Fri 7.2 7.2 7.2 7.2 66.5 66.5 0.5
2004-May-20 Thu ### ### 7.25 7.25 2,271 ### ### ### 0.5
2004-May-19 Wed ### ### ### ### 1,449 0 74.0 74.0 0.0
2004-May-18 Tue 7.2 ### 7.2 ### ### ### 0.0
2004-May-17 Mon 7.4 7.4 7.4 7.4 0 0.5
2004-May-14 Fri 7.2 7.4 ### 7.4 92.8 92.8 0.5
2004-May-13 Thu 7.25 7.4 7.25 7.4 ### ### 0.5
2004-May-12 Wed ### 7.25 ### 7.25 ### ### 0.5
2004-May-11 Tue 7.25 7.25 7.2 7.2 3,187 23,026 28.5 28.5 0.5
2004-May-10 Mon ### ### ### ### 83.3 83.3 0.0
2004-May-07 Fri ### ### ### ### 150 0 79.8 79.8 0.0
2004-May-06 Thu 7.25 ### ### ### ### ### 0.0
2004-May-05 Wed 7.25 ### 7.2 ### 7,370 ### ### ### 0.0
2004-May-04 Tue ### ### ### ### ### ### 0.0
2004-May-03 Mon 7.2 7.2 ### ### ### ### 0.0
2004-Apr-30 Fri 7.2 7.2 7.2 7.2 650 4,680 ### ### 0.5
2004-Apr-29 Thu ### ### ### ### ### ### 0.0
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-27 Tue 7.2 7.27 7.2 7.27 1,520 ### 81.4 81.4 ###
2004-Apr-26 Mon 7.2 7.2 ### ### 22.7 22.7 0.0
2004-Apr-23 Fri 7.22 7.22 7.22 7.22 67.6 67.6 0.5
2004-Apr-22 Thu 7.27 7.27 7.24 7.24 ### ### 0.5
2004-Apr-21 Wed ### ### 7.26 7.26 ### ### 0.5
2004-Apr-20 Tue ### ### ### ### 7,659 0 70.4 70.4 0.0
2004-Apr-19 Mon ### ### ### ### ### ### 0.0
2004-Apr-16 Fri 7.45 7.45 7.45 7.45 450 3,352 ### ### 0.5
2004-Apr-15 Thu 7.49 7.49 7.45 7.45 ### ### 0.5
2004-Apr-14 Wed 7.48 7.48 7.48 7.48 73.6 73.6 0.5
2004-Apr-13 Tue 7.48 7.48 7.48 7.48 ### ### 0.5
2004-Apr-07 Wed 7.44 7.48 7.41 7.44 77.0 77.0 ###
2004-Apr-02 Fri 7.25 7.44 7.25 7.44 3,150 ### 88.4 88.4 ###
2004-Apr-01 Thu 7.45 7.45 ### ### 2,971 ### ### ### 0.0
2004-Mar-31 Wed 7.5 7.5 7.46 7.46 27.7 27.7 0.5
2004-Mar-30 Tue 7.5 7.5 7.46 7.5 4,750 ### 70.1 70.1 0.5
2004-Mar-26 Fri 7.7 7.7 7.7 7.7 66.8 66.8 0.6
2004-Mar-22 Mon 7.84 7.84 7.84 7.84 75.5 75.5 0.6
2004-Mar-18 Thu ### ### ### ### 3,450 0 31.7 31.7 0.0
2004-Mar-17 Wed 7.7 ### 7.7 ### 15,687 ### 90.2 90.2 0.0
2004-Mar-16 Tue ### 7.7 ### 7.7 1,524 ### 85.3 85.3 0.6
2004-Mar-15 Mon 7.55 ### 7.55 ### ### ### 0.0
2004-Mar-12 Fri ### ### 7.55 7.55 ### ### ###
2004-Mar-11 Thu ### ### 7.55 ### 77.1 77.1 0.0
2004-Mar-10 Wed ### ### ### ### 6,728 0 72.8 72.8 0.0
2004-Mar-09 Tue ### ### ### ### 1,554 0 ### ### 0.0
2004-Mar-08 Mon ### ### ### ### ### ### 0.0
2004-Mar-05 Fri ### 9 ### 9 47,350 213,075 ### ### 0.6
2004-Mar-04 Thu ### 7.48 ### 7.48 7,150 26,741 86.9 86.9 0.5
2004-Mar-03 Wed 7.25 7.25 ### 7.25 71.3 71.3 0.5
2004-Mar-02 Tue 7.4 7.4 7.2 7.25 21.7 21.7 0.5
2004-Mar-01 Mon 7.48 7.48 7.48 7.48 69.7 69.7 0.5
2004-Feb-27 Fri 7.56 7.56 7.45 7.5 145,250 ### 29.8 29.8 0.5
2004-Feb-26 Thu 7.7 7.7 ### ### 22,845 87,953 26.5 26.5 0.0
2004-Feb-25 Wed 7.72 7.72 ### 7.7 ### ### 0.6
2004-Feb-24 Tue 7.8 7.8 7.71 7.75 7,480 ### ### ### ###
2004-Feb-23 Mon ### ### 7.8 7.8 26.7 26.7 0.6
2004-Feb-20 Fri 7.56 ### 7.56 7.7 15,620 59,043 ### ### 0.6
2004-Feb-19 Thu 7.42 7.42 ### 7.42 6,041 ### ### ### 0.5
2004-Feb-18 Wed 7.28 ### 7.28 ### 16,850 ### ### ### 0.0
2004-Feb-17 Tue 7.29 7.29 7.28 7.28 2,020 ### ### ### 0.5
2004-Feb-16 Mon 7.2 ### 7.2 7.25 76.4 76.4 0.5
2004-Feb-13 Fri ### 7.2 ### 7.2 4,250 ### 73.5 73.5 0.5
2004-Feb-12 Thu ### ### ### ### 10,547 0 ### ### 0.0
2004-Feb-11 Wed ### ### ### ### 29.9 29.9 0.0
2004-Feb-10 Tue 7.2 7.2 ### 7.2 ### ### 0.5
2004-Feb-09 Mon 7.25 7.29 7.25 7.26 4,750 ### 71.5 71.5 0.5
2004-Feb-06 Fri 7.25 7.25 7.2 7.2 26.0 26.0 0.5
2004-Feb-05 Thu 7.2 7.29 7.2 7.25 77.4 77.4 0.5
2004-Feb-04 Wed 7.2 7.25 7.2 7.2 13,076 94,474 73.1 73.1 0.5
2004-Feb-03 Tue ### 7.2 ### 7.2 ### ### 0.5
2004-Feb-02 Mon ### ### ### ### 73.1 73.1 0.0
2004-Jan-30 Fri ### 7 ### 7 83.4 83.4 0.5
2004-Jan-29 Thu ### ### ### ### 71.9 71.9 0.0
2004-Jan-28 Wed ### ### ### ### 74.8 74.8 0.0
2004-Jan-23 Fri ### ### ### ### 64.1 64.1 0.0
2004-Jan-22 Thu ### ### ### ### 10,770 0 ### ### 0.0
2004-Jan-21 Wed ### ### ### ### 70.2 70.2 0.0
2004-Jan-20 Tue 6.78 ### 6.78 ### 30,487 103,350 ### ### 0.0
2004-Jan-19 Mon ### ### ### ### 73.6 73.6 0.0
2004-Jan-16 Fri ### ### ### ### 2,229 0 ### ### 0.0
2004-Jan-15 Thu ### ### ### ### 68.6 68.6 0.0


1 2 3 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 2024-04-26 01:45:55 thru 2024-04-26 01:45:56 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000