(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 .. Thursday 6th June 2024
Latest price with VOLUME for RHC .. Friday 10th November 2023

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
0.91
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 ###
2003-Oct-10 Fri 4.48 4.5 4.44 4.46 110,143 ### ### ### 0.3
2003-Oct-09 Thu 4.4 4.46 4.4 4.46 59,842 ### 77.0 77.0 0.3
2003-Oct-08 Wed ### 4.4 ### 4.4 74,140 ### 80.5 80.5 0.3
2003-Oct-07 Tue 4.4 4.4 ### ### 102,040 224,488 ### ### 0.0
2003-Oct-06 Mon ### 4.41 ### 4.4 ### ### 0.3
2003-Oct-03 Fri 4.4 4.45 ### ### ### ### 0.0
2003-Oct-02 Thu 4.4 4.43 ### 4.4 ### ### 0.3
2003-Oct-01 Wed ### 4.4 ### ### ### ### 0.0
2003-Sep-30 Tue ### ### ### ### ### ### 0.0
2003-Sep-29 Mon ### ### 4.29 4.29 ### ### ###
2003-Sep-26 Fri ### ### 4.29 ### ### ### 0.0
2003-Sep-25 Thu ### ### 4.27 4.29 334,950 ### 31.3 31.3 ###
2003-Sep-24 Wed ### ### 4.27 ### 271,121 578,843 ### ### 0.0
2003-Sep-23 Tue 4.27 ### 4.23 ### ### ### 0.0
2003-Sep-22 Mon 4.2 ### 4.2 4.26 ### ### 0.3
2003-Sep-19 Fri ### ### ### ### 93.0 93.0 0.0
2003-Sep-18 Thu ### 4 ### ### 27.7 27.7 0.0
2003-Sep-17 Wed ### ### ### ### 313,729 0 ### ### 0.0
2003-Sep-16 Tue ### ### ### ### 102,325 0 16.7 16.7 0.0
2003-Sep-15 Mon 4.25 4.25 ### ### ### ### 0.0
2003-Sep-12 Fri ### 4.25 ### 4.21 50,322 ### ### ### ###
2003-Sep-11 Thu 4.2 4.24 ### ### ### ### 0.0
2003-Sep-10 Wed 4.25 4.25 4.2 4.2 18,374 ### ### ### ###
2003-Sep-09 Tue 4.23 4.25 4.2 4.21 31.3 31.3 ###
2003-Sep-08 Mon 4.26 4.26 4.23 4.23 27.8 27.8 0.3
2003-Sep-05 Fri 4.2 ### 4.2 4.28 60,874 ### ### ### 0.3
2003-Sep-04 Thu ### ### ### ### 208,924 0 71.2 71.2 0.0
2003-Sep-03 Wed ### ### ### ### 26.3 26.3 0.0
2003-Sep-02 Tue 4.28 ### ### ### 18.7 18.7 0.0
2003-Sep-01 Mon 4.45 4.45 4.28 4.28 ### ### 0.3
2003-Aug-29 Fri 4.45 4.45 4.43 4.45 68.6 68.6 0.3
2003-Aug-28 Thu 4.43 4.48 4.4 4.43 ### ### ###
2003-Aug-27 Wed 4.44 4.5 4.43 4.43 49,920 ### ### ### ###
2003-Aug-26 Tue 4.42 4.45 4.4 4.4 35.2 35.2 0.3
2003-Aug-25 Mon 4.4 4.43 4.4 4.41 251,620 ### ### ### ###
2003-Aug-22 Fri 4.44 4.51 4.4 4.4 177,359 ### ### ### 0.3
2003-Aug-21 Thu 4.4 4.43 ### 4.43 ### ### ###
2003-Aug-20 Wed 4.45 4.45 ### 4.4 ### ### 0.3
2003-Aug-19 Tue 4.45 4.45 4.4 4.45 70.4 70.4 0.3
2003-Aug-18 Mon 4.5 4.5 4.43 4.43 209,280 ### 20.3 20.3 ###
2003-Aug-15 Fri ### 4.45 ### 4.4 191,270 425,575 70.7 70.7 0.3
2003-Aug-14 Thu ### 4.4 ### ### 26,785 58,927 ### ### 0.0
2003-Aug-13 Wed 4.48 4.48 ### 4.4 14.7 14.7 0.3
2003-Aug-12 Tue 4.47 4.48 4.4 4.44 101,441 ### ### ### 0.3
2003-Aug-11 Mon 4.46 4.53 4.46 4.46 54,853 ### ### ### 0.3
2003-Aug-08 Fri ### 4.47 ### 4.46 ### ### 0.3
2003-Aug-07 Thu ### ### ### ### ### ### 0.0
2003-Aug-06 Wed 4.21 ### 4.21 ### ### ### 0.0
2003-Aug-05 Tue 4.22 4.22 ### 4.2 81,344 ### 28.7 28.7 ###
2003-Aug-04 Mon ### 4.25 ### 4.25 30,228 ### ### ### ###
2003-Aug-01 Fri ### ### ### ### ### ### 0.0
2003-Jul-31 Thu ### ### ### ### ### ### 0.0
2003-Jul-30 Wed ### ### ### ### 60,143 0 25.0 25.0 0.0
2003-Jul-29 Tue ### ### ### ### 94,181 0 25.4 25.4 0.0
2003-Jul-28 Mon ### ### ### ### ### ### 0.0
2003-Jul-25 Fri ### ### ### ### 46,723 0 80.2 80.2 0.0
2003-Jul-24 Thu 4.25 4.25 ### ### 164,359 ### ### ### 0.0
2003-Jul-23 Wed ### 4.25 ### 4.25 95,378 202,678 88.8 88.8 ###
2003-Jul-22 Tue ### ### ### ### ### ### 0.0
2003-Jul-21 Mon ### ### ### ### 139,889 0 75.0 75.0 0.0
2003-Jul-18 Fri ### ### ### ### 111,028 0 19.7 19.7 0.0
2003-Jul-17 Thu ### ### ### ### 356,189 0 ### ### 0.0
2003-Jul-16 Wed ### ### ### ### 63.7 63.7 0.0
2003-Jul-15 Tue ### ### ### ### ### ### 0.0
2003-Jul-14 Mon ### ### 4 ### ### ### 0.0
2003-Jul-11 Fri ### ### ### ### 72,689 0 ### ### 0.0
2003-Jul-10 Thu ### ### ### ### 72.5 72.5 0.0
2003-Jul-09 Wed 4 4 ### ### ### ### 0.0
2003-Jul-08 Tue ### ### ### 4 ### ### 0.3
2003-Jul-07 Mon 3.85 ### 3.85 ### 81.7 81.7 0.0
2003-Jul-04 Fri 3.86 3.86 3.8 3.82 53,780 205,977 23.8 23.8 0.3
2003-Jul-03 Thu 3.82 ### 3.82 3.87 ### ### ###
2003-Jul-02 Wed 3.82 3.86 3.77 3.82 195,689 746,553 ### ### 0.3
2003-Jul-01 Tue 3.7 3.76 3.7 3.76 61,683 230,077 81.6 81.6 0.3
2003-Jun-30 Mon ### ### 3.56 ### 139,647 248,571 79.9 79.9 0.0
2003-Jun-27 Fri ### ### 3.52 3.59 23.3 23.3 ###
2003-Jun-25 Wed ### ### 3.74 3.74 267,482 ### ### ### 0.3
2003-Jun-24 Tue 4 ### ### ### 57,540 0 28.6 28.6 0.0
2003-Jun-23 Mon ### ### ### ### 80.3 80.3 0.0
2003-Jun-20 Fri ### ### 3.88 3.88 ### ### 0.3
2003-Jun-19 Thu ### ### ### ### 266,523 0 86.0 86.0 0.0
2003-Jun-18 Wed ### 4 ### ### 209,050 ### 21.4 21.4 0.0
2003-Jun-17 Tue ### 4 ### ### ### ### 0.0
2003-Jun-16 Mon 3.78 3.85 3.76 3.85 100,258 381,481 81.6 81.6 0.3
2003-Jun-13 Fri ### 3.78 ### 3.78 85.3 85.3 0.3
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed 3.7 3.7 ### ### 74,955 ### ### ### 0.0
2003-Jun-10 Tue 3.7 3.71 ### ### 51,258 95,083 22.1 22.1 0.0
2003-Jun-06 Fri 3.7 3.7 ### 3.7 ### ### 0.3
2003-Jun-05 Thu 3.74 3.74 ### 3.7 26,176 48,949 22.7 22.7 0.3
2003-Jun-04 Wed 3.74 3.75 3.7 3.74 74.2 74.2 0.3
2003-Jun-03 Tue 3.72 3.72 ### ### 126,743 235,741 ### ### 0.0
2003-Jun-02 Mon 3.7 3.75 ### ### 57,877 ### ### ### 0.0
2003-May-30 Fri 3.78 3.79 ### ### ### ### 0.0
2003-May-29 Thu 3.7 3.78 3.7 3.73 37,478 ### ### ### ###
2003-May-28 Wed 3.8 3.85 3.75 3.78 136,627 519,182 ### ### 0.3
2003-May-27 Tue ### 3.78 ### 3.78 71,685 135,484 ### ### 0.3
2003-May-26 Mon ### ### 3.58 ### ### ### 0.0
2003-May-23 Fri 3.75 3.79 ### ### 58,428 110,721 ### ### 0.0
2003-May-22 Thu 3.75 3.76 3.7 3.7 266,544 ### 20.3 20.3 0.3
2003-May-21 Wed 3.71 3.75 3.7 3.75 79.3 79.3 0.3
2003-May-20 Tue 3.7 3.7 3.59 ### 227,848 ### 28.7 28.7 0.0
2003-May-19 Mon 3.75 3.77 3.71 3.73 ### ### ###
2003-May-16 Fri 3.78 3.78 3.7 3.7 ### ### 0.3
2003-May-15 Thu 3.78 3.78 3.7 3.75 27.0 27.0 0.3
2003-May-14 Wed ### ### 3.78 3.82 ### ### 0.3
2003-May-13 Tue 3.88 ### 3.84 3.88 662,644 1,272,276 ### ### 0.3
2003-May-12 Mon ### 3.82 ### 3.82 118,076 225,525 92.2 92.2 0.3
2003-May-09 Fri ### ### ### ### ### ### 0.0
2003-May-08 Thu 3.54 3.7 3.54 ### 35,223 ### 88.6 88.6 0.0
2003-May-07 Wed 3.56 ### 3.49 3.52 160,523 ### ### ### ###
2003-May-06 Tue 3.5 ### 3.5 3.56 85.6 85.6 0.3
2003-May-05 Mon 3.5 3.52 3.5 3.5 92,570 324,920 71.2 71.2 0.3
2003-May-02 Fri 3.52 3.52 3.49 3.49 ### ### ###
2003-May-01 Thu 3.5 3.53 3.5 3.5 60,854 ### 70.2 70.2 0.3
2003-Apr-30 Wed 3.52 3.52 3.47 3.47 ### ### 0.2
2003-Apr-29 Tue 3.51 3.53 3.49 3.5 ### ### 0.3
2003-Apr-28 Mon 3.5 3.53 3.48 3.5 445,445 1,561,284 ### ### 0.3
2003-Apr-24 Thu 3.5 3.52 3.46 3.52 81,482 284,372 ### ### ###
2003-Apr-23 Wed 3.48 3.55 3.48 3.48 ### ### 0.2
2003-Apr-22 Tue 3.43 3.47 3.4 3.47 81,551 280,127 80.0 80.0 0.2
2003-Apr-17 Thu 3.46 3.5 ### ### ### ### 0.0
2003-Apr-16 Wed 3.56 3.56 3.45 3.46 ### ### 0.2
2003-Apr-15 Tue 3.49 3.56 3.42 3.53 46,353 161,771 80.9 80.9 0.3
2003-Apr-14 Mon 3.45 3.49 3.4 3.49 108,554 ### 84.2 84.2 ###
2003-Apr-11 Fri 3.5 3.5 3.45 3.45 96,086 ### 16.6 16.6 ###
2003-Apr-10 Thu 3.5 3.53 3.47 3.5 80,324 ### 63.9 63.9 0.3
2003-Apr-09 Wed 3.54 3.55 3.5 3.5 22.2 22.2 0.3
2003-Apr-08 Tue 3.59 ### 3.53 3.55 242,083 427,276 21.4 21.4 ###
2003-Apr-07 Mon 3.52 ### 3.52 3.59 415,152 ### 83.8 83.8 ###
2003-Apr-04 Fri 3.45 3.5 3.43 3.48 220,325 763,426 70.6 70.6 0.2
2003-Apr-03 Thu ### ### ### ### 73.4 73.4 0.0
2003-Apr-02 Wed ### ### ### ### 113,621 0 ### ### 0.0
2003-Apr-01 Tue 3.27 ### 3.27 ### ### ### 0.0
2003-Mar-31 Mon ### ### ### ### ### ### 0.0
2003-Mar-28 Fri 3.5 3.55 ### ### 158,475 ### 6.2 6.2 0.0
2003-Mar-27 Thu 3.41 3.48 3.41 3.47 ### ### 0.2
2003-Mar-26 Wed ### ### ### ### 81.8 81.8 0.0
2003-Mar-25 Tue ### ### ### ### 15.4 15.4 0.0
2003-Mar-24 Mon 3.49 3.49 3.4 3.4 41,544 ### ### ### 0.2
2003-Mar-21 Fri 3.48 3.48 3.4 3.45 70,445 ### ### ### ###
2003-Mar-20 Thu 3.48 3.5 3.45 3.48 ### ### 0.2
2003-Mar-19 Wed 3.5 3.52 3.48 3.49 25.6 25.6 ###
2003-Mar-18 Tue ### 3.53 ### 3.5 ### ### 0.3
2003-Mar-17 Mon 3.23 3.49 3.23 ### 92.9 92.9 0.0
2003-Mar-14 Fri 3.23 3.23 ### 3.21 93,643 ### ### ### ###
2003-Mar-13 Thu 3.25 3.25 ### ### 87,784 142,649 18.5 18.5 0.0
2003-Mar-12 Wed ### ### 3.25 3.25 53,980 ### 25.7 25.7 0.2
2003-Mar-11 Tue ### ### 3.26 ### 89.6 89.6 0.0
2003-Mar-10 Mon 3.27 ### 3.27 ### 83.8 83.8 0.0
2003-Mar-07 Fri ### ### 3.27 3.27 22,127 36,177 11.8 11.8 ###
2003-Mar-06 Thu 3.41 3.45 ### ### 103,744 178,958 27.7 27.7 0.0
2003-Mar-05 Wed 3.4 3.44 3.4 3.4 78.7 78.7 0.2
2003-Mar-04 Tue 3.41 3.41 ### 3.4 30.8 30.8 0.2
2003-Mar-03 Mon 3.27 3.45 3.27 3.4 94.4 94.4 0.2
2003-Feb-28 Fri ### ### 3.22 3.22 39,770 64,029 ### ### 0.2
2003-Feb-27 Thu 3.43 3.43 3.25 3.25 5.2 5.2 0.2
2003-Feb-26 Wed ### 3.5 ### 3.45 137,559 240,728 ### ### ###
2003-Feb-25 Tue 3.29 ### 3.28 ### 104,141 ### 85.5 85.5 0.0
2003-Feb-24 Mon 3.25 ### 3.2 ### 83.7 83.7 0.0
2003-Feb-21 Fri 3.25 ### 3.2 3.25 ### ### 0.2
2003-Feb-20 Thu ### 3.25 ### 3.25 161,378 ### ### ### 0.2
2003-Feb-19 Wed 3.23 3.25 ### 3.25 48,840 ### ### ### 0.2
2003-Feb-18 Tue 3.24 3.24 3.2 3.23 ### ### ###
2003-Feb-17 Mon 3.28 ### 3.2 3.25 23.2 23.2 0.2
2003-Feb-14 Fri ### ### 3.26 3.26 ### ### 0.2
2003-Feb-13 Thu 3.44 3.44 ### ### 237,145 407,889 ### ### 0.0
2003-Feb-12 Wed 3.41 3.46 3.41 3.46 49,488 ### 81.8 81.8 0.2
2003-Feb-11 Tue 3.45 3.45 ### 3.4 28.0 28.0 0.2
2003-Feb-10 Mon 3.5 3.5 3.44 3.48 32.5 32.5 0.2
2003-Feb-07 Fri 3.42 3.43 3.41 3.42 67,942 ### 70.5 70.5 0.2
2003-Feb-06 Thu 3.41 3.42 3.4 3.42 82.4 82.4 0.2
2003-Feb-05 Wed 3.47 3.47 3.4 3.41 40,928 140,587 ### ### ###
2003-Feb-04 Tue 3.4 3.51 3.4 3.47 48,822 168,680 87.2 87.2 0.2
2003-Feb-03 Mon ### 3.4 3.22 ### ### ### 0.0
2003-Jan-31 Fri 3.41 3.41 ### ### 10.0 10.0 0.0
2003-Jan-30 Thu 3.48 3.48 3.43 3.43 20.0 20.0 0.2
2003-Jan-29 Wed 3.56 3.58 3.48 3.48 16.5 16.5 0.2
2003-Jan-28 Tue ### ### 3.52 3.55 27.7 27.7 ###
2003-Jan-24 Fri ### ### ### ### 57,948 0 26.4 26.4 0.0
2003-Jan-23 Thu ### ### ### ### ### ### 0.0
2003-Jan-22 Wed ### ### ### ### 83.4 83.4 0.0
2003-Jan-21 Tue 3.7 3.7 ### ### ### ### 0.0
2003-Jan-20 Mon ### 3.7 ### ### 38,878 71,924 ### ### 0.0
2003-Jan-17 Fri 3.7 3.7 ### ### ### ### 0.0
2003-Jan-16 Thu ### 3.75 ### 3.7 165,289 ### ### ### 0.3
2003-Jan-15 Wed ### ### 3.58 ### ### ### 0.0
2003-Jan-14 Tue 3.7 3.7 ### ### 71,752 132,741 18.6 18.6 0.0
2003-Jan-13 Mon ### 3.7 ### 3.7 80.4 80.4 0.3
2003-Jan-10 Fri ### 3.74 ### ### 19,875 ### ### ### 0.0
2003-Jan-09 Thu 3.58 3.7 3.56 3.7 90.6 90.6 0.3
2003-Jan-08 Wed ### ### ### ### ### ### 0.0
2003-Jan-07 Tue 3.74 3.75 ### ### 447,770 ### ### ### 0.0
2003-Jan-06 Mon ### 3.76 ### 3.71 78.2 78.2 ###
2003-Jan-03 Fri ### ### ### ### 8,247 0 ### ### 0.0
2003-Jan-02 Thu ### ### 3.56 ### ### ### 0.0
2002-Dec-31 Tue 3.44 3.56 3.4 3.56 ### ### 0.3
2002-Dec-30 Mon 3.4 3.45 ### 3.44 60,921 105,088 ### ### 0.2
2002-Dec-27 Fri 3.4 3.4 ### 3.4 60,359 ### 70.7 70.7 0.2
2002-Dec-24 Tue 3.41 3.42 3.4 3.4 11,423 38,952 22.9 22.9 0.2
2002-Dec-23 Mon 3.4 3.4 ### 3.4 32,453 55,170 71.0 71.0 0.2
2002-Dec-20 Fri 3.4 3.4 3.29 3.4 67.1 67.1 0.2
2002-Dec-19 Thu 3.2 ### 3.2 ### ### ### 0.0
2002-Dec-18 Wed ### 3.22 ### ### 75.2 75.2 0.0
2002-Dec-17 Tue 3.21 3.25 ### ### 27.1 27.1 0.0
2002-Dec-16 Mon 3.24 3.24 ### 3.22 26.8 26.8 0.2
2002-Dec-13 Fri ### ### 3.25 3.25 66,248 107,653 13.3 13.3 0.2
2002-Dec-12 Thu 3.42 3.42 3.28 ### 120,623 404,087 ### ### 0.0
2002-Dec-11 Wed 3.55 3.56 3.41 3.41 8.5 8.5 ###
2002-Dec-10 Tue 3.5 3.56 3.5 3.56 230,720 814,441 87.5 87.5 0.3
2002-Dec-09 Mon 3.43 3.5 3.43 3.5 57,086 ### 87.7 87.7 0.3
2002-Dec-06 Fri 3.45 3.45 3.43 3.43 ### ### 0.2
2002-Dec-05 Thu 3.45 3.5 3.44 3.48 79.7 79.7 0.2
2002-Dec-04 Wed 3.51 3.51 3.45 3.45 13,924 48,455 ### ### ###
2002-Dec-03 Tue 3.56 3.56 3.49 3.55 179,858 ### ### ### ###
2002-Dec-02 Mon 3.57 3.57 3.44 3.56 ### ### 0.3
2002-Nov-29 Fri 3.51 3.57 3.46 3.57 79.7 79.7 0.3
2002-Nov-28 Thu 3.5 3.5 3.43 3.5 56,328 195,176 70.6 70.6 0.3
2002-Nov-27 Wed 3.49 3.5 3.42 3.5 ### ### 0.3
2002-Nov-26 Tue 3.54 3.55 3.5 3.5 27.9 27.9 0.3
2002-Nov-25 Mon 3.55 3.55 3.53 3.54 261,279 924,927 28.7 28.7 0.3
2002-Nov-22 Fri 3.55 3.59 3.54 3.55 362,851 ### 70.8 70.8 ###
2002-Nov-21 Thu 3.55 3.59 3.52 3.55 161,646 574,651 71.2 71.2 ###
2002-Nov-20 Wed 3.45 3.59 3.43 3.54 377,480 1,324,954 87.9 87.9 0.3
2002-Nov-19 Tue 3.51 3.55 3.44 3.44 58,121 ### ### ### 0.2
2002-Nov-18 Mon 3.55 3.57 3.5 3.52 ### ### ###
2002-Nov-15 Fri 3.52 3.55 3.5 3.55 77.0 77.0 ###
2002-Nov-14 Thu 3.59 3.59 3.5 3.52 158,951 563,481 17.1 17.1 ###
2002-Nov-13 Wed 3.55 3.59 3.5 3.58 107,883 382,445 82.3 82.3 0.3
2002-Nov-12 Tue 3.59 3.59 3.59 3.59 0 ###
2002-Nov-11 Mon ### ### 3.54 3.59 452,588 801,080 32.5 32.5 ###
2002-Nov-08 Fri ### ### ### ### 22.6 22.6 0.0
2002-Nov-07 Thu ### 3.76 ### ### ### ### 0.0
2002-Nov-06 Wed 3.71 3.71 ### ### 18.3 18.3 0.0
2002-Nov-05 Tue 3.74 3.8 ### 3.7 66,685 ### 19.1 19.1 0.3
2002-Nov-04 Mon 3.79 3.79 ### ### 58,847 ### 10.8 10.8 0.0
2002-Nov-01 Fri 3.8 3.8 3.79 3.79 ### ### ###
2002-Oct-31 Thu 3.81 3.81 3.76 3.8 187,176 ### ### ### ###
2002-Oct-30 Wed 3.87 ### 3.81 3.81 20.0 20.0 0.3
2002-Oct-29 Tue ### ### 3.85 3.88 56,941 ### ### ### 0.3


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

Server processing from 2024-06-07 00:52:03 thru 2024-06-07 00:52:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000