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 Wed 25-May-21 09:43:52 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

(RHC) RAMSAY HEALTH CARE LIMITED Daily Prices Page 9...

     Prev Section TOC    Company Info for RHC    Limits Next Section


Company Details for (RHC) RAMSAY HEALTH CARE LIMITED

Listing Code RHC
Listing Name RAMSAY HEALTH CARE LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name RAMSAY HEALTH CARE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RHC8


Maximum Price date available .. Tuesday 20th May 2025
Latest price with VOLUME for RHC .. Wednesday 21st August 2024

RHC 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 0.75 153 0.0
MAX 84.58 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RHC    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 (RHC) RAMSAY HEALTH CARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Feb-21 Tue 9.22 9.25 ### ### 412,627 ### 29.1 29.1 0.0
2006-Feb-20 Mon ### 9.25 ### 9.24 ### ### ###
2006-Feb-17 Fri ### ### ### ### 14.5 14.5 0.0
2006-Feb-16 Thu 9.45 9.45 9.21 ### ### ### 0.0
2006-Feb-15 Wed ### 9.5 ### 9.4 ### ### ###
2006-Feb-14 Tue 9.29 9.49 9.23 9.41 ### ### 0.7
2006-Feb-13 Mon ### ### 9.21 9.21 ### ### 0.7
2006-Feb-10 Fri 9.4 9.4 9.2 9.2 ### ### 0.7
2006-Feb-09 Thu 9.55 9.57 9.41 9.42 166,758 ### 17.3 17.3 0.7
2006-Feb-08 Wed 9.21 9.46 9.21 9.45 ### ### 0.7
2006-Feb-07 Tue ### 9.4 9.2 ### 502,372 4,672,059 33.4 33.4 0.0
2006-Feb-06 Mon ### 9.5 ### 9.4 85.7 85.7 ###
2006-Feb-03 Fri 9.42 9.48 ### 9.22 376,845 1,786,245 ### ### 0.7
2006-Feb-02 Thu 9.46 9.59 ### 9.42 39.1 39.1 0.7
2006-Feb-01 Wed ### ### 9.45 9.45 285,481 ### ### ### 0.7
2006-Jan-31 Tue 9.85 9.85 9.57 ### 20.9 20.9 0.0
2006-Jan-30 Mon 9.7 9.85 ### 9.85 83.3 83.3 ###
2006-Jan-27 Fri 9.55 ### 9.54 ### 143,174 ### 69.7 69.7 0.0
2006-Jan-25 Wed 9.42 9.55 9.42 9.53 264,426 2,508,080 ### ### ###
2006-Jan-24 Tue 9.4 9.49 ### 9.42 250,377 ### ### ### 0.7
2006-Jan-23 Mon ### 9.4 9.29 ### 69.9 69.9 0.0
2006-Jan-20 Fri 9.45 9.49 9.42 9.47 ### ### ###
2006-Jan-19 Thu ### 9.5 ### 9.45 581,955 2,764,286 ### ### 0.7
2006-Jan-18 Wed 9.5 9.5 ### 9.42 ### ### 0.7
2006-Jan-17 Tue 9.5 9.55 9.41 9.5 66.3 66.3 0.7
2006-Jan-16 Mon 9.7 9.7 ### ### ### ### 0.0
2006-Jan-13 Fri 9.87 9.89 9.7 9.74 66,474 ### 16.3 16.3 0.7
2006-Jan-12 Thu 9.79 9.87 9.7 9.87 77.3 77.3 ###
2006-Jan-11 Wed 9.7 9.75 ### ### ### ### 0.0
2006-Jan-10 Tue 9.71 9.81 ### 9.75 ### ### ###
2006-Jan-09 Mon 9.7 9.74 ### 9.71 66.6 66.6 ###
2006-Jan-06 Fri ### 9.7 9.58 ### 116,956 1,127,455 ### ### 0.0
2006-Jan-05 Thu ### 9.59 ### 9.59 89.3 89.3 0.7
2006-Jan-04 Wed 9.5 9.58 9.21 9.27 ### ### 0.7
2006-Jan-03 Tue 9.51 9.54 9.45 9.5 ### ### 0.7
2005-Dec-30 Fri 9.55 ### 9.5 9.5 21.9 21.9 0.7
2005-Dec-29 Thu 9.5 ### 9.4 9.55 128,073 601,943 69.2 69.2 0.7
2005-Dec-28 Wed ### ### 9.55 9.59 ### ### 0.7
2005-Dec-27 Tue ### 9.7 ### ### ### ### 0.0
2005-Dec-23 Fri ### 9.7 ### ### ### ### 0.0
2005-Dec-22 Thu 9.5 ### 9.5 ### 218,842 ### ### ### 0.0
2005-Dec-21 Wed 9.52 9.53 9.47 9.5 30.2 30.2 0.7
2005-Dec-20 Tue 9.52 9.53 9.44 9.47 ### ### ###
2005-Dec-19 Mon ### 9.55 ### 9.45 360,176 1,719,840 ### ### 0.7
2005-Dec-16 Fri ### 9.47 9.28 ### 253,389 2,375,521 ### ### 0.0
2005-Dec-15 Thu ### ### 9.29 ### 451,621 2,097,779 74.1 74.1 0.0
2005-Dec-14 Wed 9.28 9.44 9.25 ### 188,122 ### ### ### 0.0
2005-Dec-13 Tue ### 9.4 9.26 ### ### ### 0.0
2005-Dec-12 Mon ### 9.4 9.27 9.4 242,348 ### ### ### ###
2005-Dec-09 Fri 9.25 ### 9.25 9.29 153,886 711,722 72.5 72.5 ###
2005-Dec-08 Thu ### ### ### ### 287,751 0 83.6 83.6 0.0
2005-Dec-07 Wed ### ### 9.23 ### 69.9 69.9 0.0
2005-Dec-06 Tue 9.5 9.54 ### ### 290,626 1,386,286 ### ### 0.0
2005-Dec-05 Mon 9.4 ### 9.4 9.55 84.7 84.7 0.7
2005-Dec-02 Fri 9.56 ### ### ### ### ### 0.0
2005-Dec-01 Thu ### ### ### 9.48 890,048 0 19.8 19.8 0.7
2005-Nov-30 Wed 9.89 ### 9.85 9.85 520,247 ### 32.4 32.4 ###
2005-Nov-29 Tue 9.71 9.8 9.7 9.8 116,886 ### ### ### 0.7
2005-Nov-28 Mon 9.8 9.8 ### 9.75 25.6 25.6 ###
2005-Nov-25 Fri 9.85 9.88 9.75 9.8 29.9 29.9 0.7
2005-Nov-24 Thu 9.8 9.88 9.79 9.83 67.7 67.7 0.7
2005-Nov-23 Wed ### 9.85 ### ### ### ### 0.0
2005-Nov-22 Tue 9.72 9.83 ### ### 152,370 ### ### ### 0.0
2005-Nov-21 Mon 9.75 9.89 ### ### 157,357 ### 20.1 20.1 0.0
2005-Nov-18 Fri 9.54 9.72 9.54 9.72 102,089 ### ### ### 0.7
2005-Nov-17 Thu ### 9.7 9.51 9.54 22.5 22.5 ###
2005-Nov-16 Wed 9.5 9.7 9.5 9.7 220,123 2,113,180 ### ### 0.7
2005-Nov-15 Tue 9.7 9.7 ### 9.5 315,073 ### 15.0 15.0 0.7
2005-Nov-14 Mon ### 9.71 ### 9.71 ### ### ###
2005-Nov-11 Fri 9.24 ### ### ### ### ### 0.0
2005-Nov-10 Thu ### ### ### ### 73.8 73.8 0.0
2005-Nov-09 Wed 9 ### ### ### 494,020 0 75.8 75.8 0.0
2005-Nov-08 Tue ### 9 ### ### ### ### 0.0
2005-Nov-07 Mon ### ### ### ### ### ### 0.0
2005-Nov-04 Fri ### ### ### ### ### ### 0.0
2005-Nov-03 Thu ### ### ### ### ### ### 0.0
2005-Nov-02 Wed ### ### 8.86 8.87 719,959 ### ### ### ###
2005-Nov-01 Tue 8.85 9 8.83 9 348,425 ### 86.6 86.6 0.6
2005-Oct-31 Mon 8.78 8.89 8.78 8.81 475,424 4,200,371 65.8 65.8 ###
2005-Oct-28 Fri 8.76 8.79 8.73 8.75 577,142 ### 35.7 35.7 0.6
2005-Oct-27 Thu 8.7 8.79 ### 8.74 555,055 ### ### ### 0.6
2005-Oct-26 Wed ### 8.75 8.51 ### 401,780 ### 67.2 67.2 0.0
2005-Oct-25 Tue ### 8.74 8.58 ### 32.2 32.2 0.0
2005-Oct-24 Mon 8.75 8.75 8.52 ### 26.1 26.1 0.0
2005-Oct-21 Fri ### ### 8.85 8.87 239,628 1,060,353 26.3 26.3 ###
2005-Oct-20 Thu 9.2 9.2 ### ### ### ### 0.0
2005-Oct-19 Wed 9.21 ### ### ### 186,389 0 40.7 40.7 0.0
2005-Oct-18 Tue ### 9.42 9.2 9.2 ### ### 0.7
2005-Oct-17 Mon 9.25 9.29 ### 9.29 ### ### ###
2005-Oct-14 Fri 9.4 9.4 ### ### 163,270 ### 13.2 13.2 0.0
2005-Oct-13 Thu 9.26 ### 9.25 9.25 684,078 ### 36.3 36.3 ###
2005-Oct-12 Wed 9.41 9.41 9.2 9.28 1,373,928 ### 18.7 18.7 0.7
2005-Oct-11 Tue 9.23 9.4 9.2 ### 702,050 ### 78.4 78.4 0.0
2005-Oct-10 Mon 9.5 9.5 9.26 9.26 470,278 ### 12.3 12.3 ###
2005-Oct-07 Fri ### 9.48 ### 9.4 510,957 ### ### ### ###
2005-Oct-06 Thu 9.28 ### 9 ### ### ### 0.0
2005-Oct-05 Wed 9.44 9.44 9.25 ### 394,281 3,684,555 43.6 43.6 0.0
2005-Oct-04 Tue 9.5 9.52 ### ### 218,750 1,041,250 24.2 24.2 0.0
2005-Oct-03 Mon 9.45 9.53 9.41 9.48 227,456 ### 70.7 70.7 0.7
2005-Sep-30 Fri 9.44 9.53 ### 9.4 175,489 ### 32.3 32.3 ###
2005-Sep-29 Thu ### 9.54 ### ### 330,077 ### ### ### 0.0
2005-Sep-28 Wed 9.46 9.54 ### ### 380,047 1,812,824 ### ### 0.0
2005-Sep-27 Tue 9.57 9.57 ### 9.47 ### ### ###
2005-Sep-26 Mon 9.72 9.82 ### ### 281,756 1,383,421 ### ### 0.0
2005-Sep-23 Fri 9.73 9.78 9.7 9.72 30.5 30.5 0.7
2005-Sep-22 Thu ### 9.8 ### 9.73 73.7 73.7 ###
2005-Sep-21 Wed ### 9.74 ### 9.7 ### ### 0.7
2005-Sep-20 Tue 9.75 9.75 ### ### 436,887 2,129,824 ### ### 0.0
2005-Sep-19 Mon 9.72 9.75 ### 9.7 105,344 513,552 ### ### 0.7
2005-Sep-16 Fri 9.52 9.74 9.52 ### ### ### 0.0
2005-Sep-15 Thu 9.5 ### 9.5 ### ### ### 0.0
2005-Sep-14 Wed 9.72 9.86 ### ### 263,153 1,297,344 23.4 23.4 0.0
2005-Sep-13 Tue 9.75 9.85 ### 9.75 135,428 666,982 ### ### ###
2005-Sep-12 Mon 9.55 ### 9.47 ### 464,270 ### 77.5 77.5 0.0
2005-Sep-09 Fri 9.54 9.59 9.54 9.55 517,452 4,949,428 ### ### 0.7
2005-Sep-08 Thu 9.74 9.75 9.51 9.58 18.8 18.8 0.7
2005-Sep-07 Wed 9.71 9.77 ### 9.7 1,160,674 ### 30.0 30.0 0.7
2005-Sep-06 Tue ### 9.58 ### 9.5 555,588 ### ### ### 0.7
2005-Sep-05 Mon 9.2 ### ### ### ### ### 0.0
2005-Sep-02 Fri ### 9.24 ### ### 176,771 816,682 ### ### 0.0
2005-Sep-01 Thu 9.21 9.26 ### ### 27.7 27.7 0.0
2005-Aug-31 Wed 9.27 9.27 ### ### 17.2 17.2 0.0
2005-Aug-30 Tue ### ### ### 9.27 29.9 29.9 0.7
2005-Aug-29 Mon ### ### ### 9.2 695,451 0 ### ### 0.7
2005-Aug-26 Fri ### 9.41 9.2 ### 524,556 ### ### ### 0.0
2005-Aug-25 Thu ### 9.24 ### ### 239,086 1,104,577 ### ### 0.0
2005-Aug-24 Wed ### 9.22 ### ### ### ### 0.0
2005-Aug-23 Tue 8.78 ### 8.78 8.88 441,642 ### ### ### 0.6
2005-Aug-22 Mon ### 8.8 8.57 8.8 82.3 82.3 0.6
2005-Aug-19 Fri ### ### 8.53 ### 153,423 654,349 ### ### 0.0
2005-Aug-18 Thu 8.49 8.58 8.48 8.53 105,680 901,450 79.7 79.7 ###
2005-Aug-17 Wed 8.48 8.55 ### 8.47 250,354 ### 34.4 34.4 ###
2005-Aug-16 Tue 8.5 8.56 8.4 8.4 ### ### ###
2005-Aug-15 Mon 8.44 8.51 ### 8.48 242,526 1,031,948 70.9 70.9 0.6
2005-Aug-12 Fri 8.5 8.5 8.4 8.44 415,056 3,507,223 26.9 26.9 0.6
2005-Aug-11 Thu 8.5 8.51 8.41 8.44 241,227 2,040,780 24.3 24.3 0.6
2005-Aug-10 Wed 8.48 8.5 ### ### 430,871 ### 22.3 22.3 0.0
2005-Aug-09 Tue 8.5 8.55 8.48 8.48 298,656 2,543,055 32.1 32.1 0.6
2005-Aug-08 Mon 8.58 ### 8.47 8.5 24.7 24.7 0.6
2005-Aug-05 Fri ### ### 8.5 ### ### ### 0.0
2005-Aug-04 Thu 8.55 ### 8.46 ### ### ### 0.0
2005-Aug-03 Wed ### 8.41 8.25 ### 349,443 ### 72.8 72.8 0.0
2005-Aug-02 Tue 8.47 8.5 ### ### 358,759 1,524,725 23.2 23.2 0.0
2005-Aug-01 Mon 8.55 ### 8.48 8.49 137,225 ### 26.5 26.5 ###
2005-Jul-29 Fri ### ### 8.51 8.57 29.2 29.2 0.6
2005-Jul-28 Thu ### ### 8.54 8.54 25.5 25.5 ###
2005-Jul-27 Wed 8.75 8.75 ### ### 289,874 ### ### ### 0.0
2005-Jul-26 Tue 8.72 8.75 ### 8.7 30.4 30.4 ###
2005-Jul-25 Mon 8.54 8.8 8.54 8.75 85.6 85.6 0.6
2005-Jul-22 Fri 8.45 8.5 ### 8.5 68.9 68.9 0.6
2005-Jul-21 Thu 8.5 8.54 8.45 8.48 612,477 ### ### ### 0.6
2005-Jul-20 Wed ### 8.51 ### 8.49 423,581 ### ### ### ###
2005-Jul-19 Tue ### ### ### ### 128,220 0 ### ### 0.0
2005-Jul-18 Mon 8.42 8.49 ### 8.4 281,248 ### 32.3 32.3 ###
2005-Jul-15 Fri 8.5 8.5 ### 8.4 22.7 22.7 ###
2005-Jul-14 Thu 8.48 8.5 8.42 8.46 ### ### 0.6
2005-Jul-13 Wed ### 8.48 ### 8.48 81.9 81.9 0.6
2005-Jul-12 Tue ### 8.46 ### ### 410,141 ### 75.8 75.8 0.0
2005-Jul-11 Mon 8.54 8.55 8.4 8.42 18.1 18.1 ###
2005-Jul-08 Fri 8.27 8.47 8.26 8.44 85.8 85.8 0.6
2005-Jul-07 Thu ### 8.44 8.2 ### ### ### 0.0
2005-Jul-06 Wed 8.45 8.45 ### ### 176,176 744,343 ### ### 0.0
2005-Jul-05 Tue ### ### 8.4 8.43 605,371 2,542,558 14.1 14.1 0.6
2005-Jul-04 Mon 8.51 ### 8.48 8.5 1,264,245 ### ### ### 0.6
2005-Jul-01 Fri 8.86 ### 8.55 8.59 270,242 1,155,284 ### ### ###
2005-Jun-30 Thu 8.77 ### 8.77 8.86 555,679 2,436,652 ### ### 0.6
2005-Jun-29 Wed ### 8.77 ### 8.77 137,340 ### ### ### ###
2005-Jun-28 Tue ### 8.74 8.59 ### 127,870 ### 65.5 65.5 0.0
2005-Jun-27 Mon ### ### 8.58 8.59 146,282 627,549 41.3 41.3 ###
2005-Jun-24 Fri ### ### 8.53 ### ### ### 0.0
2005-Jun-23 Thu ### 8.73 ### 8.7 302,454 ### ### ### ###
2005-Jun-22 Wed ### ### ### ### 204,950 0 34.8 34.8 0.0
2005-Jun-21 Tue ### 8.72 ### ### ### ### 0.0
2005-Jun-20 Mon ### 8.74 ### ### 35.6 35.6 0.0
2005-Jun-17 Fri ### ### 8.45 ### ### ### 0.0
2005-Jun-16 Thu 8.7 8.7 8.55 ### 24.2 24.2 0.0
2005-Jun-15 Wed 8.71 8.71 8.51 8.51 14.2 14.2 0.6
2005-Jun-14 Tue 8.48 8.82 8.45 ### 81.3 81.3 0.0
2005-Jun-10 Fri ### 8.42 ### 8.4 77.3 77.3 ###
2005-Jun-09 Thu 8.27 ### 8.23 ### 592,555 ### ### ### 0.0
2005-Jun-08 Wed ### ### ### 8.22 309,657 0 79.8 79.8 0.6
2005-Jun-07 Tue ### ### ### ### 307,524 0 74.3 74.3 0.0
2005-Jun-06 Mon ### ### 8 ### 170,389 681,556 ### ### 0.0
2005-Jun-03 Fri ### ### ### ### 139,848 0 ### ### 0.0
2005-Jun-02 Thu ### 8.2 ### ### 68.6 68.6 0.0
2005-Jun-01 Wed 8 ### 8 ### 288,077 ### 78.1 78.1 0.0
2005-May-31 Tue 8 ### 8 ### ### ### 0.0
2005-May-30 Mon ### ### 8 8 209,884 ### 18.3 18.3 ###
2005-May-27 Fri ### ### ### ### 332,522 0 ### ### 0.0
2005-May-26 Thu ### 8.22 ### ### 700,982 ### 78.0 78.0 0.0
2005-May-25 Wed ### ### ### ### 15.4 15.4 0.0
2005-May-24 Tue ### ### 8.28 ### 65.5 65.5 0.0
2005-May-23 Mon 8.4 8.4 8.27 ### 65,955 ### 24.4 24.4 0.0
2005-May-20 Fri ### 8.4 8.26 8.29 24.4 24.4 0.6
2005-May-19 Thu 8.4 8.49 ### ### 278,386 1,181,748 ### ### 0.0
2005-May-18 Wed ### ### 8.26 ### 273,876 ### 29.6 29.6 0.0
2005-May-17 Tue ### 8.4 8.26 8.26 248,883 ### 31.7 31.7 0.6
2005-May-16 Mon ### ### 8.2 ### 78.8 78.8 0.0
2005-May-13 Fri 8.29 ### 8.2 ### 210,940 864,853 68.8 68.8 0.0
2005-May-12 Thu ### ### 8.29 ### 25.0 25.0 0.0
2005-May-11 Wed 8.2 8.4 ### 8.4 144,157 605,459 85.3 85.3 ###
2005-May-10 Tue ### 8.28 ### 8.2 73.4 73.4 0.6
2005-May-09 Mon ### ### ### ### 106,252 0 87.9 87.9 0.0
2005-May-06 Fri 8 8 ### ### 339,176 ### 21.9 21.9 0.0
2005-May-05 Thu ### ### 7.83 8 499,259 ### ### ### ###
2005-May-04 Wed ### 8.49 ### ### 47.6 47.6 0.0
2005-May-03 Tue 8 8.21 8 8.21 1,869,948 15,155,928 ### ### ###
2005-May-02 Mon ### ### ### 8 461,523 0 ### ### ###
2005-Apr-29 Fri ### ### 7.86 ### ### ### 0.0
2005-Apr-28 Thu ### ### ### ### 606,575 0 ### ### 0.0
2005-Apr-27 Wed 7.8 ### 7.8 ### ### ### 0.0
2005-Apr-26 Tue 7.86 ### 7.85 ### 426,176 1,672,740 84.3 84.3 0.0
2005-Apr-22 Fri 7.81 ### 7.81 7.88 ### ### 0.6
2005-Apr-21 Thu 8 ### 7.85 7.85 995,083 ### ### ### ###
2005-Apr-20 Wed 7.86 ### 7.86 8 ### ### ###
2005-Apr-19 Tue 7.5 7.75 7.44 7.7 1,470,480 ### ### ### 0.6
2005-Apr-18 Mon ### ### ### ### 0 0.0
2005-Apr-15 Fri ### ### ### ### 0 0.0
2005-Apr-14 Thu ### ### ### ### 0 0.0
2005-Apr-13 Wed ### ### ### ### 0 0.0
2005-Apr-12 Tue 7.25 ### 7.21 ### 437,142 ### 78.5 78.5 0.0
2005-Apr-11 Mon ### ### ### ### 130,454 0 17.7 17.7 0.0
2005-Apr-08 Fri ### 7.45 7.28 ### 160,373 1,181,147 ### ### 0.0
2005-Apr-07 Thu ### ### 7.26 ### ### ### 0.0
2005-Apr-06 Wed 7.45 7.55 ### ### ### ### 0.0
2005-Apr-05 Tue ### ### ### ### ### ### 0.0
2005-Apr-04 Mon ### 7.23 ### ### ### ### 0.0
2005-Apr-01 Fri ### ### ### ### 85,977 0 14.8 14.8 0.0
2005-Mar-31 Thu 7.43 7.5 ### ### 232,543 ### ### ### 0.0
2005-Mar-30 Wed 7.49 7.5 ### 7.4 ### ### 0.5
2005-Mar-29 Tue ### 7.56 ### 7.5 90.8 90.8 0.5
2005-Mar-24 Thu 7.4 7.51 ### ### 30.8 30.8 0.0
2005-Mar-23 Wed ### ### ### ### 15.6 15.6 0.0
2005-Mar-22 Tue 7.7 7.82 ### ### 29.4 29.4 0.0
2005-Mar-21 Mon 7.53 7.75 7.53 ### ### ### 0.0
2005-Mar-18 Fri 7.82 7.82 7.52 7.52 ### ### 0.5
2005-Mar-17 Thu 7.89 ### 7.75 7.75 298,740 ### 20.1 20.1 ###
2005-Mar-16 Wed 7.8 ### 7.75 7.89 78.7 78.7 ###
2005-Mar-15 Tue 7.47 7.74 7.45 7.72 359,988 ### 91.4 91.4 ###
2005-Mar-14 Mon 7.48 7.49 7.45 7.45 181,448 ### 29.6 29.6 0.5
2005-Mar-11 Fri ### 7.45 ### 7.45 ### ### 0.5
2005-Mar-10 Thu 7.43 7.43 ### ### 245,180 910,843 18.5 18.5 0.0
2005-Mar-09 Wed 7.4 7.45 ### 7.43 ### ### ###
2005-Mar-08 Tue ### 7.4 ### ### 69.1 69.1 0.0
2005-Mar-07 Mon 7.25 ### 7.25 ### ### ### 0.0
2005-Mar-04 Fri ### 7.27 ### 7.22 114,573 416,472 77.7 77.7 0.5
2005-Mar-03 Thu 7.25 ### ### ### 16.6 16.6 0.0
2005-Mar-02 Wed 7.24 7.29 7.22 7.24 69.4 69.4 0.5
2005-Mar-01 Tue ### 7.25 ### ### 86.9 86.9 0.0
2005-Feb-28 Mon ### ### ### ### 257,756 0 ### ### 0.0
2005-Feb-25 Fri ### ### 7 ### ### ### 0.0
2005-Feb-24 Thu 6.58 ### 6.58 6.81 429,385 1,412,676 ### ### ###
2005-Feb-23 Wed ### ### 6.5 6.57 40.8 40.8 ###
2005-Feb-22 Tue 6.51 ### 6.25 ### 457,459 1,429,559 89.1 89.1 0.0
2005-Feb-21 Mon ### ### 6.5 6.55 31.4 31.4 0.5
2005-Feb-18 Fri ### ### 6.48 ### ### ### 0.0
2005-Feb-17 Thu ### ### ### ### ### ### 0.0
2005-Feb-16 Wed ### ### 6.88 ### 33.0 33.0 0.0
2005-Feb-15 Tue ### ### ### ### 73.7 73.7 0.0
2005-Feb-14 Mon ### ### ### ### 74.7 74.7 0.0
2005-Feb-11 Fri ### ### ### ### 25.5 25.5 0.0
2005-Feb-10 Thu 7.2 7.2 6.8 ### 11.3 11.3 0.0
2005-Feb-09 Wed ### ### ### ### 256,582 0 ### ### 0.0
2005-Feb-08 Tue 7.25 7.25 ### ### ### ### 0.0
2005-Feb-07 Mon 7.26 7.29 7.23 7.24 200,887 ### ### ### 0.5
2005-Feb-04 Fri ### ### 7.2 7.2 ### ### 0.5
2005-Feb-03 Thu ### 7.44 7.22 ### ### ### 0.0
2005-Feb-02 Wed 7.4 7.43 ### ### 35.5 35.5 0.0
2005-Feb-01 Tue ### 7.48 ### 7.4 261,246 ### 68.4 68.4 0.5
2005-Jan-31 Mon 7.24 ### 7.24 7.27 254,529 ### 76.0 76.0 ###
2005-Jan-28 Fri 7.2 7.23 ### 7.21 279,459 1,010,244 ### ### ###
2005-Jan-27 Thu 7.22 7.23 ### ### 25.2 25.2 0.0
2005-Jan-25 Tue ### 7.2 ### 7.2 ### ### 0.5
2005-Jan-24 Mon ### 7.2 ### ### 28.4 28.4 0.0
2005-Jan-21 Fri ### 7.2 ### ### 67.7 67.7 0.0
2005-Jan-20 Thu ### 7.2 ### ### 29.5 29.5 0.0
2005-Jan-19 Wed ### ### 7.22 7.22 27.5 27.5 0.5
2005-Jan-18 Tue ### ### ### 7.27 207,659 0 ### ### ###
2005-Jan-17 Mon ### ### 7.2 7.2 137,952 496,627 10.5 10.5 0.5
2005-Jan-14 Fri ### 7.4 ### ### 72.0 72.0 0.0
2005-Jan-13 Thu ### 7.4 ### 7.4 117,423 ### ### ### 0.5
2005-Jan-12 Wed ### 7.44 ### 7.4 325,586 1,211,179 ### ### 0.5
2005-Jan-11 Tue ### 7.4 ### ### 133,759 ### 26.5 26.5 0.0
2005-Jan-10 Mon ### ### ### ### 132,353 0 ### ### 0.0
2005-Jan-07 Fri 7.26 ### ### ### ### ### 0.0
2005-Jan-06 Thu ### ### 7.26 7.26 184,142 ### 17.3 17.3 0.5
2005-Jan-05 Wed ### ### ### ### 196,088 0 75.6 75.6 0.0
2005-Jan-04 Tue ### 7.28 ### 7.28 84,123 ### ### ### 0.5
2004-Dec-31 Fri ### ### ### ### 14.4 14.4 0.0
2004-Dec-30 Thu ### ### ### ### 51,443 0 67.9 67.9 0.0
2004-Dec-29 Wed ### ### ### ### 28,928 0 ### ### 0.0
2004-Dec-24 Fri 7.2 7.2 ### ### 12.5 12.5 0.0
2004-Dec-23 Thu ### ### ### ### 84.1 84.1 0.0
2004-Dec-22 Wed ### ### 7 ### ### ### 0.0
2004-Dec-21 Tue ### ### ### ### 70,783 0 ### ### 0.0
2004-Dec-20 Mon 7 ### 7 ### ### ### 0.0
2004-Dec-17 Fri 6.82 ### 6.82 ### 83.3 83.3 0.0
2004-Dec-16 Thu 6.75 ### 6.75 6.82 ### ### 0.5
2004-Dec-15 Wed ### 7 6.85 6.85 111,588 772,746 18.8 18.8 ###
2004-Dec-14 Tue ### ### 6.82 6.82 ### ### 0.5
2004-Dec-13 Mon ### ### ### ### 148,022 0 ### ### 0.0
2004-Dec-10 Fri 6.78 ### 6.7 ### 677,682 ### ### ### 0.0
2004-Dec-09 Thu 6.87 6.87 6.75 6.79 29.0 29.0 0.5
2004-Dec-08 Wed ### ### 6.76 6.87 35.2 35.2 ###
2004-Dec-07 Tue 7.2 7.22 ### ### 16.1 16.1 0.0
2004-Dec-06 Mon 7.23 ### ### 7.2 227,053 0 36.7 36.7 0.5
2004-Dec-03 Fri 7.43 7.43 7.2 7.24 458,350 ### ### ### 0.5
2004-Dec-02 Thu 7.46 7.5 7.41 7.45 195,442 1,457,020 32.4 32.4 0.5
2004-Dec-01 Wed 7.4 7.48 7.4 7.43 74.5 74.5 ###
2004-Nov-30 Tue ### 7.44 ### 7.4 75.5 75.5 0.5
2004-Nov-29 Mon 7.43 7.44 ### ### 145,774 542,279 25.1 25.1 0.0
2004-Nov-26 Fri 7.4 7.45 ### 7.42 93,725 349,125 69.7 69.7 0.5
2004-Nov-25 Thu 7.27 ### 7.2 ### ### ### 0.0
2004-Nov-24 Wed ### 7.4 ### 7.26 ### ### 0.5
2004-Nov-23 Tue ### ### 6.89 ### 250,240 862,076 ### ### 0.0
2004-Nov-22 Mon ### ### 6.89 ### 686,841 ### 79.6 79.6 0.0
2004-Nov-19 Fri 6.89 ### 6.79 6.89 170,329 ### ### ### 0.5
2004-Nov-18 Thu 6.75 6.88 6.75 6.84 ### ### 0.5
2004-Nov-17 Wed ### 6.72 ### 6.72 87,149 292,820 74.0 74.0 0.5
2004-Nov-16 Tue 6.73 6.73 ### ### 65,674 ### ### ### 0.0
2004-Nov-15 Mon 6.73 6.75 6.71 6.75 60,186 405,051 68.9 68.9 0.5
2004-Nov-12 Fri ### 6.71 ### 6.7 211,472 709,488 67.1 67.1 0.5
2004-Nov-11 Thu 6.57 ### 6.57 ### 258,645 849,648 79.1 79.1 0.0
2004-Nov-10 Wed 6.55 ### 6.55 6.57 69.4 69.4 ###
2004-Nov-09 Tue 6.7 6.7 6.45 ### 147,457 969,529 20.6 20.6 0.0
2004-Nov-08 Mon 6.7 6.74 ### 6.7 55,470 ### ### ### 0.5
2004-Nov-05 Fri 6.75 6.75 ### 6.73 440,557 1,486,879 32.0 32.0 ###
2004-Nov-04 Thu 6.55 6.72 6.55 6.71 85.1 85.1 ###
2004-Nov-03 Wed 6.29 6.49 6.28 6.49 269,755 1,722,385 ### ### ###
2004-Nov-02 Tue ### ### 6.27 6.27 13.4 13.4 0.4
2004-Nov-01 Mon 6.23 ### 6.23 ### 172,140 ### ### ### 0.0
2004-Oct-29 Fri ### 6.23 ### 6.23 206,850 ### 71.1 71.1 0.4
2004-Oct-28 Thu ### 6.2 ### ### 226,250 701,375 ### ### 0.0
2004-Oct-27 Wed ### ### ### ### 700,748 0 67.3 67.3 0.0
2004-Oct-26 Tue ### ### 5.75 ### 627,620 ### ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 310,981 0 34.3 34.3 0.0
2004-Oct-22 Fri ### ### ### ### 156,687 0 27.5 27.5 0.0
2004-Oct-21 Thu ### ### ### ### 191,278 0 26.9 26.9 0.0
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue ### ### ### ### ### ### 0.0
2004-Oct-18 Mon ### ### ### ### 139,358 0 ### ### 0.0
2004-Oct-15 Fri ### ### ### ### 216,386 0 ### ### 0.0
2004-Oct-14 Thu 6.25 6.25 6.22 6.23 36.4 36.4 0.4
2004-Oct-13 Wed 6.24 6.26 6.24 6.24 66.4 66.4 0.4
2004-Oct-12 Tue 6.25 6.26 6.23 6.24 274,455 1,713,971 28.9 28.9 0.4
2004-Oct-11 Mon 6.25 6.25 ### 6.24 ### ### 0.4
2004-Oct-08 Fri ### 6.25 ### ### 71.8 71.8 0.0
2004-Oct-07 Thu 6.25 6.25 ### ### 21.5 21.5 0.0
2004-Oct-06 Wed 6.2 6.28 6.2 6.25 75.3 75.3 ###
2004-Oct-05 Tue 6.2 6.27 ### 6.2 203,482 ### 70.1 70.1 0.4
2004-Oct-04 Mon ### 6.2 ### ### 33,887 105,049 ### ### 0.0
2004-Oct-01 Fri 6.2 6.24 ### ### ### ### 0.0
2004-Sep-30 Thu ### 6.22 ### 6.2 ### ### 0.4
2004-Sep-29 Wed ### 6.24 ### ### 108,859 339,640 84.7 84.7 0.0
2004-Sep-28 Tue ### ### ### ### 126,545 0 27.4 27.4 0.0
2004-Sep-27 Mon 6.24 6.24 ### ### ### ### 0.0
2004-Sep-24 Fri ### 6.26 ### 6.2 88,056 ### ### ### 0.4
2004-Sep-23 Thu ### 6.27 ### ### ### ### 0.0
2004-Sep-22 Wed ### 6.26 ### ### ### ### 0.0
2004-Sep-21 Tue ### ### ### ### 199,227 0 8.0 8.0 0.0
2004-Sep-20 Mon ### ### 6.26 6.26 ### ### 0.4
2004-Sep-17 Fri ### ### 6.28 6.28 ### ### 0.4
2004-Sep-16 Thu ### 6.4 6.29 6.29 ### ### ###
2004-Sep-15 Wed 6.41 6.41 ### ### ### ### 0.0
2004-Sep-14 Tue 6.43 6.43 ### 6.4 27.2 27.2 0.5
2004-Sep-13 Mon ### 6.49 ### 6.4 83.8 83.8 0.5
2004-Sep-10 Fri 6.2 6.25 ### 6.24 108,386 ### ### ### 0.4
2004-Sep-09 Thu ### 6.22 ### 6.2 ### ### 0.4
2004-Sep-08 Wed 6.2 6.2 ### ### 65,171 ### ### ### 0.0
2004-Sep-07 Tue ### 6.2 ### ### 72.2 72.2 0.0
2004-Sep-06 Mon ### ### ### ### 32.3 32.3 0.0
2004-Sep-03 Fri ### 6.21 ### ### 58,740 182,387 ### ### 0.0
2004-Sep-02 Thu 6.23 6.25 ### ### 183,177 572,428 ### ### 0.0
2004-Sep-01 Wed 6.24 6.25 6.22 6.22 ### ### 0.4
2004-Aug-31 Tue 6.25 6.28 6.21 6.24 89,281 557,559 33.2 33.2 0.4
2004-Aug-30 Mon 6.23 ### 6.2 6.2 114,023 353,471 31.9 31.9 0.4
2004-Aug-27 Fri ### 6.28 ### 6.2 85,950 269,883 66.0 66.0 0.4
2004-Aug-26 Thu 6.27 6.28 ### ### ### ### 0.0
2004-Aug-25 Wed 6.2 ### ### 6.27 ### ### 0.4
2004-Aug-24 Tue ### ### ### ### 170,421 0 ### ### 0.0
2004-Aug-23 Mon ### ### ### ### 23,184 0 ### ### 0.0
2004-Aug-20 Fri ### 6 ### ### 43,779 ### 21.8 21.8 0.0
2004-Aug-19 Thu ### ### ### ### 211,871 0 ### ### 0.0
2004-Aug-18 Wed ### ### ### ### ### ### 0.0
2004-Aug-17 Tue ### ### ### ### ### ### 0.0
2004-Aug-16 Mon ### ### ### ### ### ### 0.0
2004-Aug-13 Fri ### ### ### ### 57,541 0 ### ### 0.0
2004-Aug-12 Thu ### ### ### ### 25.2 25.2 0.0
2004-Aug-11 Wed 6 ### ### 6 88,551 0 71.4 71.4 0.4
2004-Aug-10 Tue ### ### ### 6 162,652 0 ### ### 0.4
2004-Aug-09 Mon 6 6 5.8 ### 110,852 654,026 19.4 19.4 0.0
2004-Aug-06 Fri ### ### ### ### ### ### 0.0
2004-Aug-05 Thu 5.85 ### 5.85 ### ### ### 0.0
2004-Aug-04 Wed 5.84 ### 5.84 5.85 72.6 72.6 0.4
2004-Aug-03 Tue ### ### 5.84 5.84 22.7 22.7 0.4
2004-Aug-02 Mon 5.87 ### 5.87 ### 77.2 77.2 0.0
2004-Jul-30 Fri 5.85 ### 5.84 5.87 65.6 65.6 ###
2004-Jul-29 Thu ### ### 5.86 ### 47,050 137,856 26.4 26.4 0.0
2004-Jul-28 Wed ### ### 5.82 ### 114,129 ### 13.5 13.5 0.0
2004-Jul-27 Tue ### ### ### ### 98,389 0 ### ### 0.0
2004-Jul-26 Mon 5.85 ### 5.78 ### 89.3 89.3 0.0
2004-Jul-23 Fri ### ### 5.79 5.88 ### ### 0.4
2004-Jul-22 Thu 5.8 ### 5.8 ### 89.7 89.7 0.0
2004-Jul-21 Wed 5.73 5.8 5.73 5.8 211,589 ### ### ### 0.4
2004-Jul-20 Tue 5.7 5.72 ### 5.7 ### ### 0.4
2004-Jul-19 Mon 5.7 5.74 ### 5.74 60,956 174,943 75.0 75.0 0.4
2004-Jul-16 Fri 5.59 ### 5.59 ### 164,342 ### 73.9 73.9 0.0
2004-Jul-15 Thu ### ### 5.55 ### 73.4 73.4 0.0
2004-Jul-14 Wed 5.47 5.55 5.4 5.51 105,784 ### ### ### ###
2004-Jul-13 Tue 5.45 5.46 5.43 5.45 73.6 73.6 ###
2004-Jul-12 Mon 5.45 5.47 5.43 5.45 74.4 74.4 ###
2004-Jul-09 Fri 5.43 5.46 5.42 5.45 418,256 ### 71.0 71.0 ###
2004-Jul-08 Thu 5.4 5.43 ### 5.41 394,776 ### ### ### ###
2004-Jul-07 Wed 5.45 5.46 ### ### 173,842 474,588 15.0 15.0 0.0
2004-Jul-06 Tue 5.41 5.47 5.41 5.45 103,187 ### ### ### ###
2004-Jul-05 Mon 5.42 5.43 5.4 5.42 58,385 316,154 66.4 66.4 0.4
2004-Jul-02 Fri ### 5.44 ### 5.43 43,741 118,975 80.3 80.3 0.4
2004-Jul-01 Thu 5.44 5.44 ### ### ### ### 0.0
2004-Jun-30 Wed ### 5.47 ### 5.44 ### ### 0.4
2004-Jun-29 Tue 5.26 ### 5.26 ### 152,725 ### ### ### 0.0
2004-Jun-28 Mon 5.29 5.29 5.24 5.25 245,549 ### ### ### 0.4
2004-Jun-25 Fri 5.44 5.44 5.25 ### ### ### 0.0
2004-Jun-24 Thu 5.55 ### 5.44 5.45 ### ### ###
2004-Jun-23 Wed ### ### 5.5 5.55 148,847 409,329 ### ### ###
2004-Jun-22 Tue ### ### 5.49 5.59 34.3 34.3 ###
2004-Jun-21 Mon ### ### 5.56 ### 587,487 ### ### ### 0.0
2004-Jun-18 Fri 5.57 5.57 5.55 5.56 ### ### 0.4
2004-Jun-17 Thu 5.5 5.56 5.48 5.55 564,180 3,114,273 75.9 75.9 ###
2004-Jun-16 Wed 5.55 5.55 5.51 5.53 ### ### ###
2004-Jun-15 Tue 5.5 5.5 5.44 5.44 68,782 ### ### ### 0.4
2004-Jun-14 Mon 5.5 5.53 5.47 5.47 ### ### ###
2004-Jun-11 Fri 5.5 5.53 5.47 5.47 27.7 27.7 ###
2004-Jun-10 Thu 5.55 5.57 5.47 5.5 ### ### 0.4
2004-Jun-09 Wed 5.5 ### 5.5 5.56 ### ### 0.4
2004-Jun-08 Tue 5.5 5.5 5.48 5.5 74.8 74.8 0.4
2004-Jun-07 Mon 5.56 5.56 5.41 5.45 ### ### ###
2004-Jun-04 Fri 5.47 5.57 5.46 5.56 73,752 406,742 85.1 85.1 0.4
2004-Jun-03 Thu 5.45 5.5 5.45 5.48 177,383 971,171 78.0 78.0 ###
2004-Jun-02 Wed 5.53 5.53 5.44 5.45 588,941 3,230,341 ### ### ###
2004-Jun-01 Tue 5.58 5.58 5.45 5.53 388,274 ### ### ### ###
2004-May-31 Mon ### ### ### ### 407,086 0 ### ### 0.0
2004-May-28 Fri ### ### ### ### 478,785 0 67.4 67.4 0.0
2004-May-27 Thu ### ### 5.28 5.29 96,746 ### ### ### 0.4
2004-May-26 Wed 5.2 ### 5.2 5.29 ### ### 0.4
2004-May-25 Tue ### ### ### ### 82.3 82.3 0.0
2004-May-24 Mon ### ### ### ### 50,521 0 ### ### 0.0
2004-May-21 Fri ### ### ### ### 74.0 74.0 0.0
2004-May-20 Thu ### ### ### ### 156,544 0 ### ### 0.0
2004-May-19 Wed ### ### ### ### 63,055 0 27.8 27.8 0.0
2004-May-18 Tue ### ### ### ### ### ### 0.0
2004-May-17 Mon ### ### ### ### ### ### 0.0
2004-May-14 Fri 5.2 5.2 ### ### 4,784 ### 18.9 18.9 0.0
2004-May-13 Thu ### ### ### ### 72,971 0 79.8 79.8 0.0
2004-May-12 Wed ### ### ### ### 180,249 0 75.3 75.3 0.0
2004-May-11 Tue ### ### ### ### 65,982 0 ### ### 0.0
2004-May-10 Mon 5.23 5.23 ### ### 16.4 16.4 0.0
2004-May-07 Fri ### 5.23 ### 5.23 17,151 44,849 86.0 86.0 ###
2004-May-06 Thu ### ### ### ### 59,447 0 ### ### 0.0
2004-May-05 Wed ### ### ### ### 151,278 0 ### ### 0.0
2004-May-04 Tue ### ### ### ### 20.7 20.7 0.0
2004-May-03 Mon 5.28 5.28 ### ### 17.1 17.1 0.0
2004-Apr-30 Fri ### ### ### ### 219,056 0 ### ### 0.0
2004-Apr-29 Thu ### ### ### ### 43.4 43.4 0.0
2004-Apr-28 Wed 5.21 5.25 ### 5.2 35.1 35.1 ###
2004-Apr-27 Tue 5.22 5.28 ### 5.2 105,640 278,889 ### ### ###
2004-Apr-26 Mon 5.2 5.25 5.2 5.2 125,152 ### ### ### ###
2004-Apr-23 Fri 5.25 5.25 ### ### ### ### 0.0
2004-Apr-22 Thu 5.25 5.25 5.2 5.24 ### ### 0.4
2004-Apr-21 Wed ### ### ### 5.26 73,187 0 ### ### 0.4
2004-Apr-20 Tue ### ### ### ### 81,752 0 27.4 27.4 0.0
2004-Apr-19 Mon 5.2 5.43 5.2 ### 91.3 91.3 0.0
2004-Apr-16 Fri ### ### ### ### ### ### 0.0
2004-Apr-15 Thu ### 5.23 ### ### 80.2 80.2 0.0
2004-Apr-14 Wed ### ### ### ### 254,652 0 ### ### 0.0
2004-Apr-13 Tue ### ### ### ### 143,620 0 ### ### 0.0
2004-Apr-08 Thu ### ### ### ### 112,283 0 72.1 72.1 0.0
2004-Apr-07 Wed ### ### ### ### 118,282 0 ### ### 0.0
2004-Apr-06 Tue ### ### ### ### 81,370 0 30.3 30.3 0.0
2004-Apr-05 Mon ### ### ### ### 302,181 0 73.4 73.4 0.0
2004-Apr-02 Fri ### ### ### ### ### ### 0.0
2004-Apr-01 Thu ### ### ### ### 94,246 0 ### ### 0.0
2004-Mar-31 Wed ### ### 5 5 ### ### 0.4
2004-Mar-30 Tue ### ### ### ### ### ### 0.0
2004-Mar-29 Mon 5 5 ### ### 76,285 ### ### ### 0.0
2004-Mar-26 Fri 5 5 ### 5 66.8 66.8 0.4
2004-Mar-25 Thu ### ### ### 5 63,849 0 ### ### 0.4
2004-Mar-24 Wed ### ### ### ### 140,087 0 21.9 21.9 0.0
2004-Mar-23 Tue ### ### ### ### 325,449 0 ### ### 0.0
2004-Mar-22 Mon ### ### ### ### ### ### 0.0
2004-Mar-19 Fri ### ### ### ### 37,359 0 69.2 69.2 0.0
2004-Mar-18 Thu ### ### ### ### 186,674 0 ### ### 0.0
2004-Mar-17 Wed ### ### ### ### ### ### 0.0
2004-Mar-16 Tue ### ### ### ### 20.6 20.6 0.0
2004-Mar-15 Mon ### 5.24 ### 5.21 229,340 600,870 ### ### 0.4
2004-Mar-12 Fri ### ### ### ### 73,080 0 27.8 27.8 0.0
2004-Mar-11 Thu ### ### ### ### ### ### 0.0
2004-Mar-10 Wed ### ### ### ### ### ### 0.0
2004-Mar-09 Tue ### ### ### ### 191,923 0 ### ### 0.0
2004-Mar-08 Mon ### ### ### ### 78.9 78.9 0.0
2004-Mar-05 Fri ### 7.27 ### 7.22 114,573 416,472 ### ### 0.5
2004-Mar-04 Thu ### ### ### ### 123,270 0 ### ### 0.0
2004-Mar-03 Wed ### ### 4.88 ### 73.7 73.7 0.0
2004-Mar-02 Tue ### ### ### ### 81,789 0 27.1 27.1 0.0
2004-Mar-01 Mon 4.88 ### 4.87 ### 82.5 82.5 0.0
2004-Feb-27 Fri 4.88 4.88 4.85 4.86 33.0 33.0 0.3
2004-Feb-26 Thu ### ### 4.87 4.89 107,922 ### 13.7 13.7 ###
2004-Feb-25 Wed ### ### ### ### 161,587 0 34.1 34.1 0.0
2004-Feb-24 Tue ### ### ### ### 96,243 0 ### ### 0.0
2004-Feb-23 Mon ### ### ### ### 133,589 0 72.8 72.8 0.0
2004-Feb-20 Fri ### ### ### ### 25,044 0 17.0 17.0 0.0
2004-Feb-19 Thu ### ### ### ### 27,280 0 71.0 71.0 0.0
2004-Feb-18 Wed ### ### ### ### 70,145 0 ### ### 0.0
2004-Feb-17 Tue ### ### ### ### 76,059 0 ### ### 0.0
2004-Feb-16 Mon 5 ### 5 ### 83.2 83.2 0.0
2004-Feb-13 Fri ### 5 ### 5 ### ### 0.4
2004-Feb-12 Thu ### ### ### ### 67.2 67.2 0.0
2004-Feb-11 Wed 4.89 ### 4.86 ### 156,622 ### 78.9 78.9 0.0
2004-Feb-10 Tue ### ### 4.84 ### 57,989 ### ### ### 0.0
2004-Feb-09 Mon ### ### ### ### ### ### 0.0
2004-Feb-06 Fri 4.87 ### 4.86 ### ### ### 0.0
2004-Feb-05 Thu 4.82 4.85 4.8 4.85 64,753 ### ### ### ###
2004-Feb-04 Wed 4.74 4.83 4.74 4.8 82.7 82.7 0.3
2004-Feb-03 Tue 4.71 4.78 ### 4.78 ### ### ###
2004-Feb-02 Mon ### 4.71 ### 4.7 155,074 ### 79.0 79.0 0.3
2004-Jan-30 Fri 4.75 4.75 ### ### 110,227 261,789 ### ### 0.0
2004-Jan-29 Thu 4.81 4.84 4.75 4.76 ### ### ###
2004-Jan-28 Wed 4.81 4.87 4.76 4.85 ### ### ###
2004-Jan-27 Tue ### ### 4.84 4.84 ### ### 0.3
2004-Jan-23 Fri 4.89 ### 4.88 ### 63,454 154,827 ### ### 0.0
2004-Jan-22 Thu ### ### 4.84 4.84 19.9 19.9 0.3
2004-Jan-21 Wed 4.89 ### 4.89 ### ### ### 0.0
2004-Jan-20 Tue 4.89 4.89 4.85 4.87 29.3 29.3 0.3
2004-Jan-19 Mon 4.87 4.89 4.83 4.86 38.4 38.4 0.3
2004-Jan-16 Fri 4.8 4.86 4.8 4.86 204,229 986,426 ### ### 0.3
2004-Jan-15 Thu 4.76 4.8 4.7 4.8 256,620 1,218,945 74.2 74.2 0.3
2004-Jan-14 Wed 4.82 4.82 4.79 4.79 175,748 ### ### ### 0.3
2004-Jan-13 Tue 4.8 4.8 4.77 4.79 98,280 ### 36.1 36.1 0.3
2004-Jan-12 Mon 4.7 4.77 4.7 4.76 312,029 1,477,457 ### ### ###
2004-Jan-09 Fri 4.76 4.76 4.7 4.75 ### ### ###
2004-Jan-08 Thu 4.7 4.76 4.7 4.7 ### ### 0.3
2004-Jan-07 Wed ### 4.71 ### 4.7 135,151 318,280 ### ### 0.3
2004-Jan-06 Tue 4.79 4.79 ### ### 13.2 13.2 0.0
2004-Jan-05 Mon 4.79 4.8 4.75 4.75 29.6 29.6 ###
2004-Jan-02 Fri 4.8 4.8 4.79 4.79 ### ### 0.3
2003-Dec-31 Wed 4.79 4.79 4.77 4.77 21.8 21.8 ###
2003-Dec-30 Tue 4.75 ### 4.75 4.8 123,458 ### ### ### 0.3
2003-Dec-29 Mon 4.73 4.73 4.7 4.73 ### ### 0.3
2003-Dec-24 Wed ### 4.7 ### 4.7 72.7 72.7 0.3
2003-Dec-23 Tue ### 4.7 ### ### ### ### 0.0
2003-Dec-22 Mon ### 4.72 ### ### 101,673 239,948 ### ### 0.0
2003-Dec-19 Fri 4.59 ### 4.56 ### 70.3 70.3 0.0
2003-Dec-18 Thu ### ### 4.55 4.59 37.5 37.5 0.3
2003-Dec-17 Wed 4.58 4.59 4.55 4.59 73.3 73.3 0.3
2003-Dec-16 Tue 4.56 4.57 4.5 4.5 ### ### ###
2003-Dec-15 Mon 4.4 4.55 4.4 4.5 87.3 87.3 ###
2003-Dec-12 Fri 4.56 4.58 ### ### 56,956 130,429 6.4 6.4 0.0
2003-Dec-11 Thu 4.46 4.55 4.46 4.55 141,771 638,678 87.3 87.3 0.3
2003-Dec-10 Wed 4.47 4.49 4.44 4.46 36.9 36.9 0.3
2003-Dec-09 Tue 4.57 4.57 4.46 4.46 203,921 ### ### ### 0.3
2003-Dec-08 Mon 4.55 4.58 4.5 4.58 ### ### 0.3
2003-Dec-05 Fri 4.53 4.55 4.52 4.55 ### ### 0.3
2003-Dec-04 Thu 4.49 4.59 4.49 4.54 102,328 ### 80.6 80.6 0.3
2003-Dec-03 Wed ### 4.45 ### 4.45 91.8 91.8 0.3
2003-Dec-02 Tue ### ### ### ### 24.1 24.1 0.0
2003-Dec-01 Mon ### 4.4 ### ### ### ### 0.0
2003-Nov-28 Fri ### ### ### ### 71.0 71.0 0.0
2003-Nov-27 Thu ### ### ### ### 135,775 0 ### ### 0.0
2003-Nov-26 Wed ### 4.4 ### ### 162,782 358,120 29.5 29.5 0.0
2003-Nov-25 Tue 4.21 4.29 4.2 4.29 83.6 83.6 ###
2003-Nov-24 Mon 4.26 4.26 ### ### 33,255 ### ### ### 0.0
2003-Nov-21 Fri ### ### 4.26 4.27 125,842 268,043 ### ### ###
2003-Nov-20 Thu ### 4.4 ### 4.4 75.3 75.3 0.3
2003-Nov-19 Wed ### ### ### ### ### ### 0.0
2003-Nov-18 Tue 4.22 4.23 ### 4.23 79.8 79.8 0.3
2003-Nov-17 Mon 4.23 4.25 4.2 4.2 44,670 ### ### ### ###
2003-Nov-14 Fri ### ### 4.28 4.29 ### ### ###
2003-Nov-13 Thu ### ### ### ### 77,657 0 31.4 31.4 0.0
2003-Nov-12 Wed 4.42 4.42 ### 4.4 190,170 420,275 35.7 35.7 0.3
2003-Nov-11 Tue ### 4.43 ### 4.41 265,752 588,640 ### ### ###
2003-Nov-10 Mon ### ### ### ### 178,628 0 75.8 75.8 0.0
2003-Nov-07 Fri 4.29 ### 4.28 ### 90,322 193,289 ### ### 0.0
2003-Nov-06 Thu 4.23 4.29 4.23 4.29 154,288 ### 82.2 82.2 ###
2003-Nov-05 Wed ### 4.2 ### ### ### ### 0.0
2003-Nov-04 Tue 4.29 ### ### ### ### ### 0.0
2003-Nov-03 Mon 4.25 4.26 4.2 4.2 27.7 27.7 ###
2003-Oct-31 Fri ### ### 4.25 ### 110,844 235,543 ### ### 0.0
2003-Oct-30 Thu 4.22 ### 4.21 ### 101,680 ### ### ### 0.0
2003-Oct-29 Wed 4.25 4.28 4.2 4.21 108,182 ### 27.2 27.2 ###
2003-Oct-28 Tue ### 4.26 ### 4.2 101,076 ### ### ### ###
2003-Oct-27 Mon ### ### ### ### 187,040 0 ### ### 0.0
2003-Oct-24 Fri 4.26 4.26 ### ### 142,477 303,476 20.8 20.8 0.0
2003-Oct-23 Thu 4.25 ### 4.23 4.23 ### ### 0.3
2003-Oct-22 Wed 4.2 ### 4.2 4.25 ### ### ###
2003-Oct-21 Tue 4.2 4.25 ### 4.22 72.2 72.2 ###
2003-Oct-20 Mon ### 4.44 4.28 ### 94,557 ### 30.4 30.4 0.0
2003-Oct-17 Fri ### ### 4.25 ### 41,445 88,070 ### ### 0.0
2003-Oct-16 Thu 4.29 ### 4.2 ### 75.3 75.3 0.0
2003-Oct-15 Wed ### ### 4.25 4.29 156,027 331,557 21.4 21.4 ###
2003-Oct-14 Tue 4.48 4.49 ### ### 14.5 14.5 0.0
2003-Oct-13 Mon 4.46 4.53 4.46 4.48 95,246 ### 69.0 69.0 ###


<< 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 2025-05-21 09:43:52 thru 2025-05-21 09:43:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000