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

Currently Sat 24-Apr-27 08:36:22 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(RMD) RESMED INC Daily Prices Page 9...

     Prev Section TOC    Company Info for RMD    Limits Next Section


Company Details for (RMD) RESMED INC

Listing Code RMD
Listing Name RESMED INC
GICS Sector Health Care Equipment & Services
ISIN Name RESMED INC
ISIN Security CHESS DEPOSITARY INTERESTS 10:1
ISIN Code AU000000RMD6


Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for RMD .. Friday 10th November 2023

RMD 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 ### 5 0.0
MAX 40.79 46,654,087 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (RMD) RESMED INC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.91
2005-Feb-01 Tue 6.58 ### 6.58 ### 71.4 71.4 0.0
2005-Jan-31 Mon 6.52 6.58 6.52 6.55 76.3 76.3 0.5
2005-Jan-28 Fri 6.58 6.59 6.52 6.55 694,423 4,551,942 30.4 30.4 0.5
2005-Jan-27 Thu ### ### 6.53 ### ### ### 0.0
2005-Jan-25 Tue ### ### 6.55 ### 925,070 ### 34.2 34.2 0.0
2005-Jan-24 Mon ### ### ### ### 1,025,729 0 ### ### 0.0
2005-Jan-21 Fri ### 6.7 ### ### 704,641 2,360,547 69.4 69.4 0.0
2005-Jan-20 Thu 6.49 6.51 6.48 6.51 715,471 4,646,984 74.6 74.6 ###
2005-Jan-19 Wed 6.55 6.57 6.5 6.53 37.6 37.6 ###
2005-Jan-18 Tue 6.55 6.59 6.55 6.58 573,722 3,769,353 76.4 76.4 0.5
2005-Jan-17 Mon ### ### 6.55 6.59 263,086 ### 27.9 27.9 ###
2005-Jan-14 Fri 6.52 6.53 6.47 6.52 72.0 72.0 0.5
2005-Jan-13 Thu ### ### 6.52 6.53 229,122 ### 19.4 19.4 ###
2005-Jan-12 Wed ### ### 6.56 ### 29.0 29.0 0.0
2005-Jan-11 Tue ### 6.75 ### ### 365,887 ### ### ### 0.0
2005-Jan-10 Mon ### 6.71 ### ### 140,344 470,854 70.7 70.7 0.0
2005-Jan-07 Fri 6.7 6.72 ### ### ### ### 0.0
2005-Jan-06 Thu ### 6.71 ### 6.7 76.8 76.8 0.5
2005-Jan-05 Wed 6.54 ### 6.54 ### 228,475 ### 84.0 84.0 0.0
2005-Jan-04 Tue 6.59 6.59 6.47 6.51 87,476 ### 21.0 21.0 ###
2004-Dec-31 Fri 6.59 6.59 6.47 6.47 102,821 671,421 ### ### 0.5
2004-Dec-30 Thu ### ### ### ### 62,783 0 67.9 67.9 0.0
2004-Dec-29 Wed ### ### 6.59 ### 26,780 88,240 25.3 25.3 0.0
2004-Dec-24 Fri 6.57 ### 6.54 ### 38,883 127,147 74.6 74.6 0.0
2004-Dec-23 Thu ### ### 6.55 6.55 93,987 ### 24.8 24.8 0.5
2004-Dec-22 Wed 6.55 ### 6.52 6.53 125,542 ### ### ### ###
2004-Dec-21 Tue ### ### 6.51 6.51 425,484 1,384,950 ### ### ###
2004-Dec-20 Mon 6.71 6.74 ### ### 22.5 22.5 0.0
2004-Dec-17 Fri ### 6.74 6.56 6.71 ### ### ###
2004-Dec-16 Thu 6.75 6.75 6.58 ### 1,074,483 7,161,429 17.8 17.8 0.0
2004-Dec-15 Wed ### 6.77 ### 6.7 320,120 ### 76.3 76.3 0.5
2004-Dec-14 Tue ### ### 6.54 6.58 356,788 ### 28.7 28.7 0.5
2004-Dec-13 Mon ### ### ### ### 310,582 0 78.2 78.2 0.0
2004-Dec-10 Fri 6.53 6.54 6.47 6.54 415,346 2,701,825 ### ### 0.5
2004-Dec-09 Thu 6.53 6.56 6.46 6.48 ### ### 0.5
2004-Dec-08 Wed ### ### 6.24 ### 505,356 ### ### ### 0.0
2004-Dec-07 Tue 6.41 6.41 ### ### 34.2 34.2 0.0
2004-Dec-06 Mon 6.51 6.51 6.45 6.45 308,821 ### 31.2 31.2 ###
2004-Dec-03 Fri 6.51 6.57 6.51 6.52 74.2 74.2 0.5
2004-Dec-02 Thu 6.47 6.51 6.47 6.49 302,726 ### 68.6 68.6 ###
2004-Dec-01 Wed 6.42 6.46 ### ### ### ### 0.0
2004-Nov-30 Tue ### 6.47 ### 6.42 1,127,840 ### 79.3 79.3 0.5
2004-Nov-29 Mon ### ### 6.25 6.25 30.1 30.1 ###
2004-Nov-26 Fri 6.26 6.27 6.22 6.27 ### ### 0.4
2004-Nov-25 Thu 6.26 6.29 6.22 6.22 263,184 ### ### ### 0.4
2004-Nov-24 Wed 6.26 ### 6.21 6.27 352,347 ### 64.1 64.1 0.4
2004-Nov-23 Tue 6.22 6.27 6.2 6.26 284,473 1,773,689 ### ### 0.4
2004-Nov-22 Mon ### ### 6.2 6.24 403,853 1,251,944 ### ### 0.4
2004-Nov-19 Fri ### 6.45 ### 6.43 148,086 477,577 ### ### ###
2004-Nov-18 Thu 6.41 6.48 ### 6.41 ### ### 0.5
2004-Nov-17 Wed 6.51 6.51 ### 6.4 267,724 871,441 17.3 17.3 0.5
2004-Nov-16 Tue ### ### 6.57 6.59 749,383 2,461,723 ### ### ###
2004-Nov-15 Mon ### ### ### ### 245,159 0 ### ### 0.0
2004-Nov-12 Fri ### ### 6.59 ### 393,752 ### 66.2 66.2 0.0
2004-Nov-11 Thu 6.59 ### 6.58 ### 806,354 ### 68.0 68.0 0.0
2004-Nov-10 Wed 6.45 6.59 6.45 6.55 720,754 ### 80.7 80.7 0.5
2004-Nov-09 Tue 6.42 6.43 6.21 ### ### ### 0.0
2004-Nov-08 Mon 6.27 6.4 6.27 ### 1,140,873 ### 83.7 83.7 0.0
2004-Nov-05 Fri 6.25 6.26 6.2 6.22 29.9 29.9 0.4
2004-Nov-04 Thu 6.4 6.4 6.27 ### 457,745 ### ### ### 0.0
2004-Nov-03 Wed 6.25 ### 6.25 ### 82.4 82.4 0.0
2004-Nov-02 Tue 6.22 6.23 ### ### 207,073 ### 28.2 28.2 0.0
2004-Nov-01 Mon ### ### 6.24 6.28 526,529 1,642,770 ### ### 0.4
2004-Oct-29 Fri ### ### ### ### ### ### 0.0
2004-Oct-28 Thu ### 6.5 ### 6.45 950,781 ### 79.1 79.1 ###
2004-Oct-27 Wed 6.25 ### 6.25 ### 2,311,371 ### 73.8 73.8 0.0
2004-Oct-26 Tue ### 6.24 ### 6.23 76.2 76.2 0.4
2004-Oct-25 Mon ### ### 6.2 6.22 1,104,853 3,425,044 ### ### 0.4
2004-Oct-22 Fri 6.29 6.42 6.29 ### 814,379 5,175,378 ### ### 0.0
2004-Oct-21 Thu 6.28 6.29 6.21 6.25 25.3 25.3 ###
2004-Oct-20 Wed ### ### 6.24 6.26 1,305,348 4,072,685 30.8 30.8 0.4
2004-Oct-19 Tue ### 6.27 ### 6.27 85.9 85.9 0.4
2004-Oct-18 Mon ### ### ### ### 70.6 70.6 0.0
2004-Oct-15 Fri 6.26 6.29 ### 6.26 1,908,478 ### ### ### 0.4
2004-Oct-14 Thu ### ### 6.26 ### 1,251,070 3,915,849 75.2 75.2 0.0
2004-Oct-13 Wed 6.26 6.46 6.25 6.45 88.6 88.6 ###
2004-Oct-12 Tue ### ### ### ### 2,227,973 0 80.6 80.6 0.0
2004-Oct-11 Mon ### ### ### ### 69.7 69.7 0.0
2004-Oct-08 Fri ### ### ### ### 69.9 69.9 0.0
2004-Oct-07 Thu 6.2 6.29 ### 6.22 975,572 3,068,173 ### ### 0.4
2004-Oct-06 Wed 6.56 6.56 6.44 6.45 203,852 ### 18.5 18.5 ###
2004-Oct-05 Tue ### ### 6.56 ### 112,179 367,947 70.1 70.1 0.0
2004-Oct-04 Mon 6.5 ### 6.5 ### ### ### 0.0
2004-Oct-01 Fri ### ### 6.48 6.5 ### ### 0.5
2004-Sep-30 Thu ### ### ### ### 75.3 75.3 0.0
2004-Sep-29 Wed ### ### 6.56 6.59 283,747 ### ### ### ###
2004-Sep-28 Tue ### 6.73 ### ### ### ### 0.0
2004-Sep-27 Mon 6.76 6.77 ### 6.76 ### ### 0.5
2004-Sep-24 Fri 6.77 6.8 ### 6.75 1,368,241 ### ### ### 0.5
2004-Sep-23 Thu ### ### 6.78 6.86 2,857,683 9,687,545 ### ### 0.5
2004-Sep-22 Wed 6.87 6.88 6.75 6.83 429,857 2,929,475 ### ### 0.5
2004-Sep-21 Tue 6.76 ### 6.74 6.87 83.2 83.2 ###
2004-Sep-20 Mon 6.77 6.86 6.75 6.84 265,656 1,807,789 ### ### 0.5
2004-Sep-17 Fri 6.8 6.8 6.72 6.79 111,123 ### ### ### 0.5
2004-Sep-16 Thu 6.85 ### 6.85 6.88 ### ### ###
2004-Sep-15 Wed ### ### ### 7 18.3 18.3 0.5
2004-Sep-14 Tue ### ### ### ### 69.4 69.4 0.0
2004-Sep-13 Mon ### ### ### ### 86.0 86.0 0.0
2004-Sep-10 Fri 7 7 ### ### ### ### 0.0
2004-Sep-09 Thu ### ### ### 7 490,721 0 ### ### 0.5
2004-Sep-08 Wed ### ### ### ### 85.4 85.4 0.0
2004-Sep-07 Tue 6.85 ### 6.85 ### ### ### 0.0
2004-Sep-06 Mon ### ### 6.86 6.86 ### ### 0.5
2004-Sep-03 Fri ### ### 6.84 6.88 309,021 1,056,851 ### ### ###
2004-Sep-02 Thu 6.84 6.84 6.77 6.8 ### ### 0.5
2004-Sep-01 Wed ### 6.84 ### 6.83 ### ### 0.5
2004-Aug-31 Tue 6.7 6.71 ### ### 1,226,081 ### 30.6 30.6 0.0
2004-Aug-30 Mon 6.82 6.84 6.74 6.74 25.9 25.9 ###
2004-Aug-27 Fri 6.72 6.85 6.72 6.78 ### ### 0.5
2004-Aug-26 Thu 6.58 6.7 6.58 6.7 86.1 86.1 0.5
2004-Aug-25 Wed 6.54 6.71 6.53 6.59 ### ### ###
2004-Aug-24 Tue 6.43 6.5 6.4 6.4 922,581 5,950,647 27.4 27.4 0.5
2004-Aug-23 Mon ### 6.44 ### 6.41 108,253 348,574 ### ### 0.5
2004-Aug-20 Fri ### ### 6.25 ### 180,354 ### 28.2 28.2 0.0
2004-Aug-19 Thu ### ### 6.25 6.28 ### ### 0.4
2004-Aug-18 Wed 6.27 ### 6.21 6.25 326,225 1,012,928 32.1 32.1 ###
2004-Aug-17 Tue 6.21 ### ### ### ### ### 0.0
2004-Aug-16 Mon 6.2 6.2 ### ### 274,842 ### 20.3 20.3 0.0
2004-Aug-13 Fri 6.21 6.25 6.21 6.24 209,473 ### ### ### 0.4
2004-Aug-12 Thu ### ### 6.27 ### 24.0 24.0 0.0
2004-Aug-11 Wed 6.44 6.46 6.42 6.42 1,458,445 9,392,385 32.1 32.1 0.5
2004-Aug-10 Tue 6.27 ### 6.21 ### ### ### 0.0
2004-Aug-09 Mon 6.25 6.28 ### 6.27 1,073,157 ### 76.4 76.4 0.4
2004-Aug-06 Fri ### 6.8 6.47 ### 75.2 75.2 0.0
2004-Aug-05 Thu ### ### ### ### ### ### 0.0
2004-Aug-04 Wed ### ### ### ### 22.9 22.9 0.0
2004-Aug-03 Tue ### ### ### ### 429,746 0 73.2 73.2 0.0
2004-Aug-02 Mon ### ### ### 7 69.0 69.0 0.5
2004-Jul-30 Fri 6.85 ### 6.85 ### 82.9 82.9 0.0
2004-Jul-29 Thu 6.81 6.83 6.78 6.78 30.7 30.7 0.5
2004-Jul-28 Wed 6.8 6.89 6.8 6.86 185,844 ### ### ### 0.5
2004-Jul-27 Tue 6.77 6.78 6.75 6.78 68.7 68.7 0.5
2004-Jul-26 Mon 6.75 6.82 6.74 6.82 93,551 634,275 82.2 82.2 0.5
2004-Jul-23 Fri 6.8 6.8 6.73 6.75 476,570 ### 27.6 27.6 0.5
2004-Jul-22 Thu 6.73 ### 6.73 ### 304,878 ### ### ### 0.0
2004-Jul-21 Wed ### 6.85 ### 6.8 1,032,279 3,535,555 ### ### 0.5
2004-Jul-20 Tue 6.75 6.75 ### ### 24.2 24.2 0.0
2004-Jul-19 Mon 6.75 6.77 ### 6.77 319,688 1,082,143 ### ### ###
2004-Jul-16 Fri 6.82 6.82 6.76 6.78 508,373 3,451,852 ### ### 0.5
2004-Jul-15 Thu 6.82 6.82 6.79 6.82 403,870 ### 73.4 73.4 0.5
2004-Jul-14 Wed 6.75 6.89 6.71 6.81 82.0 82.0 ###
2004-Jul-13 Tue 6.79 6.79 6.7 6.75 541,626 ### 27.2 27.2 0.5
2004-Jul-12 Mon 6.84 6.88 6.76 6.88 260,378 1,775,777 ### ### ###
2004-Jul-09 Fri ### ### 6.86 6.88 322,249 ### ### ### ###
2004-Jul-08 Thu ### ### ### ### 274,843 0 ### ### 0.0
2004-Jul-07 Wed ### 7.22 ### 7.22 128,153 ### 79.0 79.0 0.5
2004-Jul-06 Tue 7.2 7.26 ### ### 23.0 23.0 0.0
2004-Jul-05 Mon 7.24 7.28 ### 7.24 66.4 66.4 0.5
2004-Jul-02 Fri 7.29 ### 7.24 7.28 160,944 ### ### ### 0.5
2004-Jul-01 Thu ### ### ### ### 160,027 0 ### ### 0.0
2004-Jun-30 Wed ### ### 7.28 ### ### ### 0.0
2004-Jun-29 Tue ### 7.24 ### ### 147,574 ### 70.6 70.6 0.0
2004-Jun-28 Mon 7.21 7.21 ### ### ### ### 0.0
2004-Jun-25 Fri 7.25 7.25 7.2 7.22 479,187 3,462,126 ### ### 0.5
2004-Jun-24 Thu 7.4 7.44 ### 7.44 76.4 76.4 ###
2004-Jun-23 Wed 7.48 7.48 ### ### 236,672 885,153 ### ### 0.0
2004-Jun-22 Tue 7.56 7.56 7.44 7.44 18.6 18.6 ###
2004-Jun-21 Mon 7.48 7.57 7.48 7.55 ### ### ###
2004-Jun-18 Fri 7.57 7.57 7.42 7.45 ### ### 0.5
2004-Jun-17 Thu ### 7.42 ### 7.4 1,608,172 ### 73.5 73.5 0.5
2004-Jun-16 Wed ### ### ### ### ### ### 0.0
2004-Jun-15 Tue ### 7.43 ### 7.43 1,065,649 3,958,886 ### ### ###
2004-Jun-14 Mon ### ### 7.29 ### 25.6 25.6 0.0
2004-Jun-11 Fri ### ### 7.29 ### 25.6 25.6 0.0
2004-Jun-10 Thu 7.23 ### 7.21 7.29 ### ### ###
2004-Jun-09 Wed ### 7.22 ### 7.22 ### ### 0.5
2004-Jun-08 Tue ### ### 7 ### 31.7 31.7 0.0
2004-Jun-07 Mon ### ### ### ### ### ### 0.0
2004-Jun-04 Fri 7.2 7.2 ### ### ### ### 0.0
2004-Jun-03 Thu ### ### ### ### 78.9 78.9 0.0
2004-Jun-02 Wed ### ### ### ### 247,229 0 ### ### 0.0
2004-Jun-01 Tue ### ### ### ### 325,778 0 ### ### 0.0
2004-May-31 Mon ### ### ### ### 133,342 0 ### ### 0.0
2004-May-28 Fri ### ### 7 ### 334,144 ### 18.4 18.4 0.0
2004-May-27 Thu ### 7.24 ### ### 77.9 77.9 0.0
2004-May-26 Wed ### ### ### ### 23.7 23.7 0.0
2004-May-25 Tue ### ### ### ### 77.1 77.1 0.0
2004-May-24 Mon 7 7 6.88 ### 28.1 28.1 0.0
2004-May-21 Fri ### ### 6.87 7 66.6 66.6 0.5
2004-May-20 Thu ### ### ### 7 ### ### 0.5
2004-May-19 Wed ### 7.25 ### ### 874,974 3,171,780 ### ### 0.0
2004-May-18 Tue ### 7 ### ### ### ### 0.0
2004-May-17 Mon ### ### ### ### 37.3 37.3 0.0
2004-May-14 Fri 6.89 ### 6.89 ### 78.8 78.8 0.0
2004-May-13 Thu ### ### 6.79 6.84 ### ### 0.5
2004-May-12 Wed 6.79 6.89 6.76 6.89 ### ### 0.5
2004-May-11 Tue 6.88 6.88 6.78 6.79 540,274 3,690,071 23.4 23.4 0.5
2004-May-10 Mon ### ### 6.89 6.89 629,642 ### ### ### 0.5
2004-May-07 Fri ### ### 6.8 ### 222,051 754,973 78.1 78.1 0.0
2004-May-06 Thu 6.85 ### 6.85 ### ### ### 0.0
2004-May-05 Wed 6.76 6.85 6.76 6.85 385,077 2,620,448 78.0 78.0 ###
2004-May-04 Tue 6.73 6.83 6.73 6.76 341,950 2,318,421 77.6 77.6 0.5
2004-May-03 Mon 6.71 6.8 6.71 6.8 325,380 2,197,941 88.2 88.2 0.5
2004-Apr-30 Fri 6.8 6.84 6.75 6.81 783,641 5,324,840 ### ### ###
2004-Apr-29 Thu 6.73 6.86 6.72 6.86 1,486,749 10,095,025 ### ### 0.5
2004-Apr-28 Wed ### 6.71 ### ### 35.5 35.5 0.0
2004-Apr-27 Tue 6.55 ### 6.55 ### 487,088 ### ### ### 0.0
2004-Apr-26 Mon 6.55 6.56 6.52 6.55 269,556 ### ### ### 0.5
2004-Apr-23 Fri 6.52 6.55 6.45 6.54 68.9 68.9 0.5
2004-Apr-22 Thu 6.5 6.57 6.44 6.47 ### ### 0.5
2004-Apr-21 Wed ### ### ### ### 79.5 79.5 0.0
2004-Apr-20 Tue 6.28 ### 6.26 ### 311,923 ### 76.3 76.3 0.0
2004-Apr-19 Mon ### ### 6.28 ### ### ### 0.0
2004-Apr-16 Fri 6.25 ### 6.21 ### 363,728 1,129,375 83.0 83.0 0.0
2004-Apr-15 Thu 6.25 ### 6.25 6.29 575,443 1,798,259 ### ### ###
2004-Apr-14 Wed ### ### ### ### 826,820 0 ### ### 0.0
2004-Apr-13 Tue ### ### ### ### 172,820 0 37.1 37.1 0.0
2004-Apr-08 Thu ### ### ### ### 221,857 0 76.8 76.8 0.0
2004-Apr-07 Wed ### ### ### ### ### ### 0.0
2004-Apr-06 Tue ### ### ### ### 254,953 0 ### ### 0.0
2004-Apr-05 Mon ### ### ### ### 690,356 0 89.6 89.6 0.0
2004-Apr-02 Fri 5.85 5.85 5.77 5.78 1,456,084 8,459,848 22.8 22.8 0.4
2004-Apr-01 Thu ### ### ### ### 241,184 0 ### ### 0.0
2004-Mar-31 Wed ### ### ### ### 167,847 0 22.8 22.8 0.0
2004-Mar-30 Tue 6 6 ### ### 307,947 923,841 28.9 28.9 0.0
2004-Mar-29 Mon ### ### ### ### 138,425 0 32.4 32.4 0.0
2004-Mar-26 Fri ### ### ### ### 457,449 0 69.1 69.1 0.0
2004-Mar-25 Thu 6 ### ### ### ### ### 0.0
2004-Mar-24 Wed ### ### ### ### 817,471 0 ### ### 0.0
2004-Mar-23 Tue 6 ### 5.87 ### ### ### 0.0
2004-Mar-22 Mon ### ### ### ### 1,093,940 0 75.5 75.5 0.0
2004-Mar-19 Fri ### ### ### ### 1,957,540 0 23.2 23.2 0.0
2004-Mar-18 Thu 6.2 6.2 ### ### 1,670,857 5,179,656 ### ### 0.0
2004-Mar-17 Wed ### ### ### ### 1,110,077 0 ### ### 0.0
2004-Mar-16 Tue ### ### ### ### ### ### 0.0
2004-Mar-15 Mon ### 6.2 ### ### 210,645 ### ### ### 0.0
2004-Mar-12 Fri ### 6.23 ### 6.23 ### ### 0.4
2004-Mar-11 Thu ### 6.24 ### 6.23 813,047 ### ### ### 0.4
2004-Mar-10 Wed ### ### ### ### 33.2 33.2 0.0
2004-Mar-09 Tue ### 6.27 ### 6.2 299,978 ### 77.0 77.0 0.4
2004-Mar-08 Mon ### ### ### ### ### ### 0.0
2004-Mar-05 Fri ### ### 7.52 7.59 559,356 2,103,178 ### ### 0.5
2004-Mar-04 Thu 6 ### 6 ### 359,046 ### ### ### 0.0
2004-Mar-03 Wed ### ### ### ### 693,756 0 81.6 81.6 0.0
2004-Mar-02 Tue ### ### ### ### 72.9 72.9 0.0
2004-Mar-01 Mon ### ### ### ### 77.5 77.5 0.0
2004-Feb-27 Fri ### ### ### 6 70.5 70.5 0.4
2004-Feb-26 Thu 5.86 6 5.86 ### 84.5 84.5 0.0
2004-Feb-25 Wed 5.79 5.83 5.79 5.82 ### ### 0.4
2004-Feb-24 Tue 5.86 ### 5.76 5.83 662,354 1,907,579 35.0 35.0 ###
2004-Feb-23 Mon 5.81 ### 5.81 ### 1,204,029 ### 86.8 86.8 0.0
2004-Feb-20 Fri 5.85 5.85 5.74 5.78 23.4 23.4 0.4
2004-Feb-19 Thu 5.8 5.87 5.77 5.86 829,546 4,827,957 76.4 76.4 0.4
2004-Feb-18 Wed 5.81 5.84 5.72 5.75 782,947 ### ### ### ###
2004-Feb-17 Tue 5.89 5.89 5.78 5.83 2,207,477 12,880,628 22.1 22.1 ###
2004-Feb-16 Mon ### ### 5.72 5.84 852,177 2,437,226 ### ### 0.4
2004-Feb-13 Fri ### ### ### ### 24.6 24.6 0.0
2004-Feb-12 Thu ### ### ### ### 2,916,083 0 27.1 27.1 0.0
2004-Feb-11 Wed ### ### 5.87 ### ### ### 0.0
2004-Feb-10 Tue 6 ### ### ### 4,630,571 0 22.3 22.3 0.0
2004-Feb-09 Mon 6.2 6.22 ### ### 15.8 15.8 0.0
2004-Feb-06 Fri ### 6.2 ### 6.2 73.1 73.1 0.4
2004-Feb-05 Thu 5.85 5.89 ### 5.8 3,676,849 10,828,320 29.6 29.6 0.4
2004-Feb-04 Wed 5.84 5.86 ### 5.8 3,189,751 9,345,970 ### ### 0.4
2004-Feb-03 Tue 5.77 5.78 5.7 5.77 2,086,254 ### 75.7 75.7 0.4
2004-Feb-02 Mon 5.72 5.76 ### 5.7 1,550,628 ### 34.7 34.7 0.4
2004-Jan-30 Fri 5.45 5.47 5.4 5.42 32.1 32.1 0.4
2004-Jan-29 Thu ### 5.43 ### 5.43 78.9 78.9 0.4
2004-Jan-28 Wed 5.45 5.45 ### 5.41 34.0 34.0 ###
2004-Jan-27 Tue 5.53 5.55 5.49 5.51 ### ### ###
2004-Jan-23 Fri ### 5.44 ### ### 1,427,872 ### ### ### 0.0
2004-Jan-22 Thu ### ### 5.24 5.25 22.6 22.6 0.4
2004-Jan-21 Wed ### ### 5.2 5.26 1,064,644 2,768,074 ### ### 0.4
2004-Jan-20 Tue ### 5.41 ### ### 800,622 2,165,682 72.2 72.2 0.0
2004-Jan-19 Mon 5.42 5.44 ### ### 28.2 28.2 0.0
2004-Jan-16 Fri ### 5.42 ### ### 717,974 ### 34.6 34.6 0.0
2004-Jan-15 Thu 5.25 ### 5.25 ### ### ### 0.0
2004-Jan-14 Wed 5.22 5.25 5.21 5.25 ### ### 0.4
2004-Jan-13 Tue ### ### 5.21 5.22 1,678,949 ### 21.5 21.5 0.4
2004-Jan-12 Mon 5.28 ### 5.22 5.27 349,545 ### 31.5 31.5 ###
2004-Jan-09 Fri 5.4 5.4 ### ### 220,975 ### ### ### 0.0
2004-Jan-08 Thu ### ### ### ### 1,117,459 0 ### ### 0.0
2004-Jan-07 Wed ### ### 5.28 ### 1,311,687 3,462,853 24.1 24.1 0.0
2004-Jan-06 Tue 5.45 5.45 ### 5.41 26.6 26.6 ###
2004-Jan-05 Mon 5.47 5.47 5.41 5.46 331,728 ### 38.1 38.1 ###
2004-Jan-02 Fri ### ### 5.46 5.49 228,478 623,744 8.7 8.7 0.4
2003-Dec-31 Wed 5.7 5.71 ### ### 27,587 ### ### ### 0.0
2003-Dec-30 Tue ### 5.7 ### 5.7 67.5 67.5 0.4
2003-Dec-29 Mon 5.7 5.72 ### ### 21.8 21.8 0.0
2003-Dec-24 Wed ### 5.7 ### ### ### ### 0.0
2003-Dec-23 Tue ### ### 5.58 ### ### ### 0.0
2003-Dec-22 Mon ### ### ### ### ### ### 0.0
2003-Dec-19 Fri 5.58 5.58 5.5 5.56 30.3 30.3 0.4
2003-Dec-18 Thu 5.56 5.56 5.54 5.55 1,493,922 ### ### ### ###
2003-Dec-17 Wed 5.53 5.53 5.48 5.5 ### ### 0.4
2003-Dec-16 Tue 5.55 5.55 5.48 5.48 1,003,173 ### 25.8 25.8 ###
2003-Dec-15 Mon 5.52 ### 5.52 5.59 1,304,444 ### 80.3 80.3 ###
2003-Dec-12 Fri 5.52 5.54 5.49 5.49 1,160,055 ### ### ### 0.4
2003-Dec-11 Thu 5.47 5.52 5.47 5.52 717,688 ### ### ### 0.4
2003-Dec-10 Wed 5.5 5.52 5.45 5.5 896,551 4,917,582 75.6 75.6 0.4
2003-Dec-09 Tue 5.59 ### 5.52 5.57 840,487 2,319,744 35.7 35.7 0.4
2003-Dec-08 Mon ### ### 5.53 5.56 573,952 1,586,977 ### ### 0.4
2003-Dec-05 Fri 5.55 5.55 5.5 5.51 ### ### ###
2003-Dec-04 Thu ### 5.52 ### 5.49 2,875,781 7,937,155 90.4 90.4 0.4
2003-Dec-03 Wed 5.24 5.28 5.2 5.27 1,568,627 ### ### ### ###
2003-Dec-02 Tue 5.29 ### 5.23 5.26 1,471,920 3,849,070 ### ### 0.4
2003-Dec-01 Mon ### 5.4 ### ### 326,174 ### 25.1 25.1 0.0
2003-Nov-28 Fri ### 5.4 ### ### 236,075 ### ### ### 0.0
2003-Nov-27 Thu 5.4 5.4 ### ### ### ### 0.0
2003-Nov-26 Wed 5.46 5.46 ### 5.42 ### ### 0.4
2003-Nov-25 Tue 5.54 5.54 ### 5.46 ### ### ###
2003-Nov-24 Mon ### 5.48 ### 5.46 82.5 82.5 ###
2003-Nov-21 Fri 5.48 5.48 ### 5.4 665,886 1,824,527 ### ### 0.4
2003-Nov-20 Thu ### ### 5.42 5.53 1,040,551 ### ### ### ###
2003-Nov-19 Wed 5.54 ### 5.51 5.56 ### ### 0.4
2003-Nov-18 Tue 5.56 5.58 5.51 5.57 1,770,726 9,818,675 ### ### 0.4
2003-Nov-17 Mon ### ### 5.51 5.55 198,382 546,542 35.0 35.0 ###
2003-Nov-14 Fri ### ### 5.55 ### ### ### 0.0
2003-Nov-13 Thu 5.78 5.78 ### ### ### ### 0.0
2003-Nov-12 Wed 5.7 5.88 5.7 5.79 ### ### ###
2003-Nov-11 Tue ### 5.71 ### 5.7 1,057,046 ### ### ### 0.4
2003-Nov-10 Mon 5.7 5.74 5.7 5.7 73.8 73.8 0.4
2003-Nov-07 Fri 5.78 5.79 ### 5.7 1,034,050 2,993,574 ### ### 0.4
2003-Nov-06 Thu 5.78 5.82 5.74 5.76 1,361,682 7,870,521 34.1 34.1 ###
2003-Nov-05 Wed 5.73 5.73 ### 5.7 41.0 41.0 0.4
2003-Nov-04 Tue 5.87 ### 5.85 5.86 650,976 ### ### ### 0.4
2003-Nov-03 Mon ### ### 5.86 5.88 450,087 1,318,754 ### ### 0.4
2003-Oct-31 Fri ### ### ### 6 ### ### 0.4
2003-Oct-30 Thu 6 ### ### ### 1,902,645 0 69.6 69.6 0.0
2003-Oct-29 Wed 6.25 ### 6.21 6.25 1,631,340 ### 70.0 70.0 ###
2003-Oct-28 Tue ### ### ### ### ### ### 0.0
2003-Oct-27 Mon 6.4 6.42 ### ### ### ### 0.0
2003-Oct-24 Fri 6.45 6.45 ### ### ### ### 0.0
2003-Oct-23 Thu 6.42 6.42 ### ### ### ### 0.0
2003-Oct-22 Wed 6.54 6.54 6.48 6.48 ### ### 0.5
2003-Oct-21 Tue 6.5 6.55 6.49 6.52 206,454 1,346,080 70.3 70.3 0.5
2003-Oct-20 Mon 6.5 6.52 6.47 6.49 35.3 35.3 ###
2003-Oct-17 Fri 6.55 6.56 6.53 6.54 591,440 3,870,974 30.6 30.6 0.5
2003-Oct-16 Thu 6.58 ### 6.55 6.55 356,347 ### ### ### 0.5
2003-Oct-15 Wed ### ### 6.5 6.53 23.5 23.5 ###
2003-Oct-14 Tue ### ### ### ### 404,254 0 70.5 70.5 0.0
2003-Oct-13 Mon 6.71 6.75 ### 6.75 295,349 ### 70.3 70.3 0.5
2003-Oct-10 Fri ### 6.73 ### ### ### ### 0.0
2003-Oct-09 Thu ### ### 6.57 6.57 ### ### ###
2003-Oct-08 Wed ### ### 6.59 6.59 636,921 2,098,654 24.2 24.2 ###
2003-Oct-07 Tue 6.75 6.77 6.72 6.72 ### ### 0.5
2003-Oct-06 Mon 6.72 6.78 6.72 6.78 352,924 ### 75.4 75.4 0.5
2003-Oct-03 Fri ### ### ### ### 67.0 67.0 0.0
2003-Oct-02 Thu 6.5 6.57 6.5 6.55 997,783 ### ### ### 0.5
2003-Oct-01 Wed 6.43 6.44 6.4 6.42 ### ### 0.5
2003-Sep-30 Tue ### 6.42 ### ### 746,780 ### ### ### 0.0
2003-Sep-29 Mon 6.29 ### 6.29 ### 79.9 79.9 0.0
2003-Sep-26 Fri 6.28 ### 6.25 ### 74.0 74.0 0.0
2003-Sep-25 Thu 6.29 ### 6.25 6.25 ### ### ###
2003-Sep-24 Wed ### 6.41 6.29 ### 1,434,327 9,107,976 67.7 67.7 0.0
2003-Sep-23 Tue ### ### ### ### 22.2 22.2 0.0
2003-Sep-22 Mon ### ### 6.27 ### 362,847 1,137,525 27.5 27.5 0.0
2003-Sep-19 Fri 6.52 6.52 6.4 6.44 23.4 23.4 0.5
2003-Sep-18 Thu 6.42 6.45 6.4 6.42 ### ### 0.5
2003-Sep-17 Wed 6.57 6.57 6.46 6.46 585,754 3,816,187 20.2 20.2 ###
2003-Sep-16 Tue 6.45 ### 6.45 6.5 74.1 74.1 0.5
2003-Sep-15 Mon 6.41 6.44 ### 6.43 74.1 74.1 ###
2003-Sep-12 Fri ### 6.43 ### ### 285,954 919,342 69.9 69.9 0.0
2003-Sep-11 Thu 6.4 6.41 ### ### 34.9 34.9 0.0
2003-Sep-10 Wed 6.56 6.56 6.45 6.45 23.1 23.1 ###
2003-Sep-09 Tue 6.59 ### 6.55 6.56 832,184 ### ### ### 0.5
2003-Sep-08 Mon ### ### 6.56 6.57 142,775 ### ### ### ###
2003-Sep-05 Fri ### ### 6.59 ### 433,643 1,428,853 ### ### 0.0
2003-Sep-04 Thu ### ### 6.59 ### 633,045 2,085,883 ### ### 0.0
2003-Sep-03 Wed 6.7 6.78 ### 6.7 67.9 67.9 0.5
2003-Sep-02 Tue ### 6.7 6.55 6.7 408,089 2,703,589 77.8 77.8 0.5
2003-Sep-01 Mon ### ### 6.57 6.59 295,247 969,886 35.2 35.2 ###
2003-Aug-29 Fri ### 6.7 ### ### 880,823 2,950,757 32.6 32.6 0.0
2003-Aug-28 Thu ### ### 6.5 6.51 546,725 1,776,856 ### ### ###
2003-Aug-27 Wed 6.45 6.58 6.45 6.58 82.6 82.6 0.5
2003-Aug-26 Tue 6.44 6.46 6.4 6.42 1,077,275 6,926,878 36.0 36.0 0.5
2003-Aug-25 Mon 6.49 6.49 6.43 6.44 1,283,545 ### 25.8 25.8 0.5
2003-Aug-22 Fri 6.55 6.56 6.46 6.54 ### ### 0.5
2003-Aug-21 Thu ### ### 6.5 6.57 1,729,345 5,620,371 33.1 33.1 ###
2003-Aug-20 Wed 6.54 ### 6.54 ### 82.7 82.7 0.0
2003-Aug-19 Tue 6.56 ### 6.48 6.52 ### ### 0.5
2003-Aug-18 Mon 6.59 ### 6.55 6.56 ### ### 0.5
2003-Aug-15 Fri ### ### 6.53 ### ### ### 0.0
2003-Aug-14 Thu ### 6.7 ### ### ### ### 0.0
2003-Aug-13 Wed 6.5 ### 6.5 ### 1,001,255 3,254,078 80.2 80.2 0.0
2003-Aug-12 Tue ### 6.41 ### 6.4 322,545 1,033,756 ### ### 0.5
2003-Aug-11 Mon ### ### ### ### ### ### 0.0
2003-Aug-08 Fri 6.4 6.4 6.25 ### 25.5 25.5 0.0
2003-Aug-07 Thu ### 6.46 ### 6.42 2,485,528 8,028,255 ### ### 0.5
2003-Aug-06 Wed 6.25 ### 6.24 6.29 1,381,549 ### ### ### ###
2003-Aug-05 Tue ### ### ### ### 250,122 0 ### ### 0.0
2003-Aug-04 Mon ### ### ### ### 134,955 0 ### ### 0.0
2003-Aug-01 Fri ### ### ### ### 65.4 65.4 0.0
2003-Jul-31 Thu 6 ### 6 ### 258,787 ### 83.5 83.5 0.0
2003-Jul-30 Wed ### ### ### ### 576,588 0 18.1 18.1 0.0
2003-Jul-29 Tue ### ### ### ### 437,229 0 23.8 23.8 0.0
2003-Jul-28 Mon ### ### ### ### 350,889 0 ### ### 0.0
2003-Jul-25 Fri ### ### ### ### ### ### 0.0
2003-Jul-24 Thu ### ### ### ### 16.8 16.8 0.0
2003-Jul-23 Wed ### ### ### ### ### ### 0.0
2003-Jul-22 Tue ### ### ### ### 817,584 0 76.5 76.5 0.0
2003-Jul-21 Mon ### 6.27 ### 6.25 255,787 ### 80.9 80.9 ###
2003-Jul-18 Fri ### ### ### ### ### ### 0.0
2003-Jul-17 Thu 6.25 6.25 ### 6.22 28.8 28.8 0.4
2003-Jul-16 Wed 6.22 ### 6.22 6.25 66.8 66.8 ###
2003-Jul-15 Tue 6.26 6.27 6.2 6.24 442,471 ### 26.5 26.5 0.4
2003-Jul-14 Mon 6.22 6.45 6.22 6.27 72.0 72.0 0.4
2003-Jul-11 Fri ### 6.22 ### 6.22 ### ### 0.4
2003-Jul-10 Thu ### 6.21 ### 6.21 1,536,357 4,770,388 ### ### ###
2003-Jul-09 Wed ### ### ### ### 1,926,152 0 83.4 83.4 0.0
2003-Jul-08 Tue 5.8 5.81 5.74 5.79 32.8 32.8 ###
2003-Jul-07 Mon ### 5.7 ### ### 606,325 1,728,026 76.8 76.8 0.0
2003-Jul-04 Fri ### ### 5.58 ### ### ### 0.0
2003-Jul-03 Thu 5.75 5.87 ### 5.7 1,831,945 5,376,758 ### ### 0.4
2003-Jul-02 Wed 5.75 5.75 5.54 5.7 2,229,141 ### 22.0 22.0 0.4
2003-Jul-01 Tue ### ### 5.77 5.8 14.3 14.3 0.4
2003-Jun-30 Mon 5.88 ### 5.88 ### 80.4 80.4 0.0
2003-Jun-27 Fri 5.87 ### 5.86 5.86 ### ### 0.4
2003-Jun-25 Wed 5.85 ### 5.85 ### 499,179 ### 79.8 79.8 0.0
2003-Jun-24 Tue 5.85 ### 5.79 5.82 32.3 32.3 0.4
2003-Jun-23 Mon ### ### ### ### 1,091,275 0 72.4 72.4 0.0
2003-Jun-20 Fri ### ### ### ### 19.3 19.3 0.0
2003-Jun-19 Thu 6.21 6.27 6.2 6.26 78.3 78.3 0.4
2003-Jun-18 Wed ### 6.2 ### ### 706,257 ### 74.3 74.3 0.0
2003-Jun-17 Tue ### 6.22 ### ### 1,207,384 ### ### ### 0.0
2003-Jun-16 Mon ### ### ### ### 574,529 0 20.7 20.7 0.0
2003-Jun-13 Fri 6.25 6.25 ### 6.2 787,926 ### 24.0 24.0 0.4
2003-Jun-12 Thu ### 6.27 ### 6.27 ### ### 0.4
2003-Jun-11 Wed ### 6.27 ### ### 932,846 2,924,472 ### ### 0.0
2003-Jun-10 Tue ### ### ### ### ### ### 0.0
2003-Jun-06 Fri ### ### ### ### 519,676 0 73.8 73.8 0.0
2003-Jun-05 Thu ### ### ### ### 735,547 0 ### ### 0.0
2003-Jun-04 Wed ### ### ### ### 683,620 0 84.1 84.1 0.0
2003-Jun-03 Tue ### ### ### 6 18.9 18.9 0.4
2003-Jun-02 Mon ### 6.22 ### ### 985,348 ### ### ### 0.0
2003-May-30 Fri ### ### ### ### 614,247 0 ### ### 0.0
2003-May-29 Thu ### ### ### ### 2,067,950 0 74.2 74.2 0.0
2003-May-28 Wed 5.75 5.83 5.75 5.8 691,270 4,002,453 79.1 79.1 0.4
2003-May-27 Tue ### ### ### ### ### ### 0.0
2003-May-26 Mon ### ### ### ### 125,621 0 ### ### 0.0
2003-May-23 Fri 5.58 ### 5.58 5.58 ### ### 0.4
2003-May-22 Thu 5.51 5.55 5.51 5.55 78.4 78.4 ###
2003-May-21 Wed 5.48 5.55 5.47 5.5 294,154 1,620,788 73.6 73.6 0.4
2003-May-20 Tue 5.48 5.5 5.45 5.48 875,574 ### ### ### ###
2003-May-19 Mon 5.59 5.59 5.45 5.52 20.0 20.0 0.4
2003-May-16 Fri 5.57 5.7 5.57 ### 77.5 77.5 0.0
2003-May-15 Thu ### ### 5.45 ### 425,025 ### 28.5 28.5 0.0
2003-May-14 Wed ### 5.7 ### ### 167,884 ### ### ### 0.0
2003-May-13 Tue 5.7 5.75 ### ### 744,741 ### 26.4 26.4 0.0
2003-May-12 Mon 5.7 5.75 ### 5.7 880,429 ### 69.3 69.3 0.4
2003-May-09 Fri 5.78 5.78 ### 5.7 ### ### 0.4
2003-May-08 Thu 5.76 5.86 5.75 5.8 ### ### 0.4
2003-May-07 Wed 5.82 5.87 5.75 5.8 ### ### 0.4
2003-May-06 Tue ### ### ### ### 791,688 0 26.9 26.9 0.0
2003-May-05 Mon ### 6 5.87 6 ### ### 0.4
2003-May-02 Fri 5.75 5.8 ### 5.73 ### ### ###
2003-May-01 Thu 5.81 ### 5.77 5.78 972,843 2,806,652 ### ### 0.4
2003-Apr-30 Wed 5.85 5.85 5.75 5.76 ### ### ###
2003-Apr-29 Tue ### ### 5.88 ### 25.3 25.3 0.0
2003-Apr-28 Mon ### ### 5.74 5.81 21.3 21.3 ###
2003-Apr-24 Thu 5.77 5.79 5.71 5.72 23.8 23.8 0.4
2003-Apr-23 Wed 5.71 5.73 ### ### 427,587 ### ### ### 0.0
2003-Apr-22 Tue 5.54 5.58 5.54 5.57 ### ### 0.4
2003-Apr-17 Thu 5.43 5.53 5.43 5.52 184,783 ### 88.6 88.6 0.4
2003-Apr-16 Wed 5.52 ### 5.52 5.56 ### ### 0.4
2003-Apr-15 Tue 5.55 5.55 5.4 5.47 356,624 ### ### ### ###
2003-Apr-14 Mon 5.7 5.7 5.52 5.54 11.2 11.2 0.4
2003-Apr-11 Fri 5.56 5.71 5.56 ### 82.4 82.4 0.0
2003-Apr-10 Thu 5.57 5.57 5.49 5.5 14.2 14.2 0.4
2003-Apr-09 Wed 5.57 ### 5.52 5.57 465,770 1,285,525 ### ### 0.4
2003-Apr-08 Tue 5.51 5.51 5.42 5.51 ### ### ###
2003-Apr-07 Mon 5.4 5.51 5.4 5.51 83.9 83.9 ###
2003-Apr-04 Fri 5.26 ### 5.24 ### 334,658 ### ### ### 0.0
2003-Apr-03 Thu ### ### 5.29 ### 931,784 ### ### ### 0.0
2003-Apr-02 Wed ### ### 5.28 ### 78.6 78.6 0.0
2003-Apr-01 Tue 5.21 5.27 5.21 5.27 409,257 ### ### ### ###
2003-Mar-31 Mon 5.21 5.25 5.2 5.21 2,782,374 ### 73.1 73.1 0.4
2003-Mar-28 Fri ### 5.22 ### 5.2 1,467,846 3,831,078 ### ### ###
2003-Mar-27 Thu ### ### ### ### 4,057,626 0 ### ### 0.0
2003-Mar-26 Wed ### ### ### ### 984,458 0 24.4 24.4 0.0
2003-Mar-25 Tue ### ### ### ### 361,644 0 ### ### 0.0
2003-Mar-24 Mon ### ### ### ### ### ### 0.0
2003-Mar-21 Fri ### ### ### ### 807,083 0 68.3 68.3 0.0
2003-Mar-20 Thu ### ### 5 ### 725,986 ### 68.5 68.5 0.0
2003-Mar-19 Wed ### 5.2 5 ### 1,343,882 ### 15.9 15.9 0.0
2003-Mar-18 Tue ### ### 5 ### 1,465,052 ### ### ### 0.0
2003-Mar-17 Mon ### ### 4.84 4.88 24.7 24.7 0.3
2003-Mar-14 Fri ### ### ### ### 1,099,547 0 69.1 69.1 0.0
2003-Mar-13 Thu ### ### 4.86 ### 691,250 ### ### ### 0.0
2003-Mar-12 Wed 5 ### ### ### 1,291,673 0 34.4 34.4 0.0
2003-Mar-11 Tue ### ### ### ### 480,459 0 ### ### 0.0
2003-Mar-10 Mon ### ### ### ### 85.6 85.6 0.0
2003-Mar-07 Fri ### ### ### ### ### ### 0.0
2003-Mar-06 Thu ### ### 4.82 4.86 669,622 1,613,789 25.5 25.5 0.3
2003-Mar-05 Wed ### ### 4.88 ### 78.7 78.7 0.0
2003-Mar-04 Tue ### ### 4.89 ### 329,323 ### ### ### 0.0
2003-Mar-03 Mon ### ### ### ### 358,680 0 22.4 22.4 0.0
2003-Feb-28 Fri 5.24 5.25 ### 5.2 ### ### ###
2003-Feb-27 Thu 5.24 5.24 ### ### 20.3 20.3 0.0
2003-Feb-26 Wed ### 5.27 ### 5.25 933,782 ### ### ### 0.4
2003-Feb-25 Tue ### ### ### ### ### ### 0.0
2003-Feb-24 Mon 5.21 5.29 5.2 5.28 ### ### 0.4
2003-Feb-21 Fri ### 5.29 ### ### 667,984 ### ### ### 0.0
2003-Feb-20 Thu 5.28 ### 5.21 5.21 239,870 ### ### ### 0.4
2003-Feb-19 Wed 5.4 5.4 5.23 ### 1,381,443 ### ### ### 0.0
2003-Feb-18 Tue ### 5.46 ### ### 437,346 1,193,954 ### ### 0.0
2003-Feb-17 Mon 5.27 5.4 5.27 ### 915,540 ### ### ### 0.0
2003-Feb-14 Fri ### ### ### 5.26 1,344,686 0 13.8 13.8 0.4
2003-Feb-13 Thu 5.46 5.5 5.44 5.45 1,360,542 ### 41.0 41.0 ###
2003-Feb-12 Wed 5.44 5.47 5.4 5.47 3,190,059 17,337,970 ### ### ###
2003-Feb-11 Tue 5.46 5.5 5.43 5.45 3,342,085 ### ### ### ###
2003-Feb-10 Mon 5.51 5.51 5.45 5.47 568,649 ### ### ### ###
2003-Feb-07 Fri 5.46 5.59 5.46 5.55 84.2 84.2 ###
2003-Feb-06 Thu 5.53 5.58 5.5 5.53 1,421,659 ### 81.1 81.1 ###
2003-Feb-05 Wed 5.55 5.59 5.42 5.56 79.6 79.6 0.4
2003-Feb-04 Tue 5.7 5.78 ### ### 464,429 ### 20.6 20.6 0.0
2003-Feb-03 Mon 5.54 5.71 5.54 ### 87.9 87.9 0.0
2003-Jan-31 Fri 5.49 5.59 5.4 5.59 ### ### ###
2003-Jan-30 Thu 5.5 5.56 5.47 5.55 223,277 1,231,372 77.9 77.9 ###
2003-Jan-29 Wed 5.56 5.56 5.49 5.54 ### ### 0.4
2003-Jan-28 Tue ### ### 5.44 5.56 885,028 2,407,276 25.9 25.9 0.4
2003-Jan-24 Fri 5.73 5.8 ### 5.74 ### ### 0.4
2003-Jan-23 Thu 5.55 ### 5.5 ### 890,981 ### ### ### 0.0
2003-Jan-22 Wed 5.7 5.7 5.46 ### 1,316,059 ### 18.1 18.1 0.0
2003-Jan-21 Tue 5.74 5.76 ### 5.71 30.1 30.1 0.4
2003-Jan-20 Mon ### 5.77 ### 5.74 596,726 1,721,554 83.4 83.4 0.4
2003-Jan-17 Fri ### 5.72 ### ### 1,248,286 ### 79.3 79.3 0.0
2003-Jan-16 Thu 5.74 5.74 ### ### 676,129 ### 16.9 16.9 0.0
2003-Jan-15 Wed 5.8 5.8 5.71 5.76 677,674 ### 26.2 26.2 ###
2003-Jan-14 Tue 5.59 5.73 5.54 ### 905,875 ### 83.6 83.6 0.0
2003-Jan-13 Mon 5.53 5.58 5.52 5.56 73.2 73.2 0.4
2003-Jan-10 Fri 5.59 5.59 5.53 5.55 27.1 27.1 ###
2003-Jan-09 Thu 5.48 5.54 5.4 5.52 ### ### 0.4
2003-Jan-08 Wed 5.45 5.52 5.45 5.5 78.8 78.8 0.4
2003-Jan-07 Tue 5.46 5.53 5.45 5.51 1,204,354 ### 78.9 78.9 ###
2003-Jan-06 Mon 5.55 ### 5.46 5.48 440,471 1,202,485 20.0 20.0 ###
2003-Jan-03 Fri 5.49 5.58 5.49 5.54 ### ### 0.4
2003-Jan-02 Thu ### 5.46 ### 5.46 51,689 ### ### ### ###
2002-Dec-31 Tue ### 5.42 ### 5.42 ### ### 0.4
2002-Dec-30 Mon 5.47 5.47 ### ### 15.5 15.5 0.0
2002-Dec-27 Fri 5.4 5.47 5.4 5.45 78.3 78.3 ###
2002-Dec-24 Tue 5.45 5.49 ### 5.45 ### ### ###
2002-Dec-23 Mon ### 5.45 ### 5.4 682,180 1,858,940 ### ### 0.4
2002-Dec-20 Fri 5.24 ### ### ### 1,606,147 0 ### ### 0.0
2002-Dec-19 Thu 5.2 5.28 5.2 5.25 ### ### 0.4
2002-Dec-18 Wed ### 5.22 ### ### 1,336,674 ### ### ### 0.0
2002-Dec-17 Tue 5.21 5.25 ### ### 637,644 ### ### ### 0.0
2002-Dec-16 Mon ### ### ### ### 74.9 74.9 0.0
2002-Dec-13 Fri ### ### 5.21 5.21 1,336,282 ### ### ### 0.4
2002-Dec-12 Thu 5.25 ### 5.2 ### 80.9 80.9 0.0
2002-Dec-11 Wed ### ### 5.23 5.29 29.0 29.0 0.4
2002-Dec-10 Tue 5.45 5.45 5.24 5.25 ### ### 0.4
2002-Dec-09 Mon 5.47 5.55 5.47 5.5 1,131,327 ### ### ### 0.4
2002-Dec-06 Fri 5.58 5.58 ### ### ### ### 0.0
2002-Dec-05 Thu ### 5.72 ### ### 1,259,826 ### ### ### 0.0
2002-Dec-04 Wed 5.78 5.78 ### 5.7 24.0 24.0 0.4
2002-Dec-03 Tue 5.8 5.8 5.71 5.8 1,492,248 8,587,887 76.7 76.7 0.4
2002-Dec-02 Mon 5.81 5.83 5.76 5.8 1,196,980 ### ### ### 0.4
2002-Nov-29 Fri 5.89 5.89 5.82 5.85 1,094,542 6,408,543 ### ### 0.4
2002-Nov-28 Thu 5.88 ### 5.85 5.86 27.9 27.9 0.4
2002-Nov-27 Wed 5.8 ### 5.77 5.85 ### ### 0.4
2002-Nov-26 Tue ### ### ### ### 1,079,059 0 ### ### 0.0
2002-Nov-25 Mon 6 6 ### 6 1,034,753 3,104,259 72.7 72.7 0.4
2002-Nov-22 Fri 6 ### ### ### 1,395,027 0 71.3 71.3 0.0
2002-Nov-21 Thu ### 6 ### ### ### ### 0.0
2002-Nov-20 Wed ### ### ### ### 913,826 0 ### ### 0.0
2002-Nov-19 Tue 5.85 ### 5.85 ### ### ### 0.0
2002-Nov-18 Mon 6 6 5.88 ### 19.9 19.9 0.0
2002-Nov-15 Fri ### ### ### ### 1,065,485 0 ### ### 0.0
2002-Nov-14 Thu 5.85 ### 5.84 ### 82.6 82.6 0.0
2002-Nov-13 Wed 5.76 5.82 5.76 5.81 2,548,345 ### ### ### ###
2002-Nov-12 Tue 5.87 5.87 5.87 5.87 0 ###
2002-Nov-11 Mon 5.81 ### 5.81 5.87 1,395,985 ### 87.4 87.4 ###
2002-Nov-08 Fri ### ### 5.8 5.83 1,123,281 ### 22.9 22.9 ###
2002-Nov-07 Thu 5.89 ### 5.86 ### 2,057,176 6,027,525 82.3 82.3 0.0
2002-Nov-06 Wed 5.83 ### 5.75 5.8 32.6 32.6 0.4
2002-Nov-05 Tue ### ### 5.82 5.86 ### ### 0.4
2002-Nov-04 Mon ### ### ### 6 5,396,849 0 ### ### 0.4
2002-Nov-01 Fri ### ### 5.8 5.84 3,289,042 9,538,221 ### ### 0.4
2002-Oct-31 Thu 5.75 5.77 ### ### 18.0 18.0 0.0
2002-Oct-30 Wed ### ### 5.8 5.84 24.1 24.1 0.4
2002-Oct-29 Tue 5.84 ### 5.76 5.81 575,254 ### 29.7 29.7 ###
2002-Oct-28 Mon 5.76 ### 5.75 5.87 ### ### ###
2002-Oct-25 Fri 5.58 5.8 5.58 5.7 2,600,559 14,797,180 87.2 87.2 0.4
2002-Oct-24 Thu ### ### 5.51 5.56 ### ### 0.4
2002-Oct-23 Wed 5.54 ### 5.54 ### 597,758 1,655,789 ### ### 0.0
2002-Oct-22 Tue ### ### 5.5 5.55 793,155 2,181,176 ### ### ###
2002-Oct-21 Mon 5.52 5.58 5.48 5.54 452,425 ### ### ### 0.4
2002-Oct-18 Fri ### ### 5.45 5.52 19.7 19.7 0.4
2002-Oct-17 Thu ### ### 5.57 5.57 1,191,629 3,318,686 ### ### 0.4
2002-Oct-16 Wed 5.77 5.8 ### 5.75 1,545,478 4,481,886 ### ### ###
2002-Oct-15 Tue ### 5.7 ### ### ### ### 0.0
2002-Oct-14 Mon 5.5 5.52 5.44 5.46 ### ### ###
2002-Oct-11 Fri ### 5.46 5.29 5.42 480,249 ### 85.0 85.0 0.4
2002-Oct-10 Thu ### ### ### ### 864,447 0 ### ### 0.0
2002-Oct-09 Wed ### 5.25 ### ### 431,845 ### 30.4 30.4 0.0
2002-Oct-08 Tue ### ### ### ### 94.5 94.5 0.0
2002-Oct-07 Mon ### ### ### ### 27.7 27.7 0.0
2002-Oct-04 Fri ### 5.21 ### ### 252,387 ### ### ### 0.0
2002-Oct-03 Thu ### ### ### 5.23 2,121,257 0 22.6 22.6 ###
2002-Oct-02 Wed ### ### 5.29 ### 2,580,050 ### ### ### 0.0
2002-Oct-01 Tue 5.2 ### 5.2 5.26 ### ### 0.4
2002-Sep-30 Mon ### 5.22 ### 5.2 1,486,052 ### ### ### ###
2002-Sep-27 Fri ### 5.4 5.22 5.25 21.1 21.1 0.4
2002-Sep-26 Thu 5.22 ### 5.22 ### 1,263,129 ### 86.0 86.0 0.0
2002-Sep-25 Wed 5.29 ### 5.2 5.24 1,391,371 ### ### ### 0.4
2002-Sep-24 Tue ### 5.42 ### 5.4 1,092,471 ### ### ### 0.4
2002-Sep-23 Mon 5.42 5.55 ### 5.44 ### ### 0.4
2002-Sep-20 Fri 5.46 5.5 5.28 ### ### ### 0.0
2002-Sep-19 Thu 5.58 5.59 5.52 5.56 ### ### 0.4


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2024-04-27 20:36:22 thru 2024-04-27 20:36:23 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000