Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 24-Apr-20 03:40:57 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

(RUP) RURAL PRESS LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for RUP    Limits Next Section


Company Details for (RUP) RURAL PRESS LIMITED

Listing Code RUP
Listing Name RURAL PRESS LIMITED
GICS Sector Media
ISIN Name RURAL PRESS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RUP3


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for RUP .. Tuesday 24th April 2007

RUP 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 3.7 4 0.0
MAX 14.4 3,498,386 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (RUP) RURAL PRESS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Dec-23 Thu 9.89 ### 9.78 ### 22,555 ### ### ### 0.0
2004-Dec-22 Wed ### ### 9.8 9.8 14,973 ### 15.5 15.5 0.7
2004-Dec-21 Tue 9.75 ### 9.75 ### ### ### 0.0
2004-Dec-20 Mon ### 9.79 ### ### 32,043 156,850 72.0 72.0 0.0
2004-Dec-17 Fri 9.55 ### 9.54 ### 28,888 ### ### ### 0.0
2004-Dec-16 Thu 9.53 9.55 9.49 9.55 71.2 71.2 0.7
2004-Dec-15 Wed 9.52 ### 9.5 9.5 38,929 ### 32.8 32.8 0.7
2004-Dec-14 Tue 9.55 ### 9.5 9.51 ### ### ###
2004-Dec-13 Mon ### 9.7 9.52 9.53 112,440 1,080,548 ### ### ###
2004-Dec-10 Fri 9.78 9.89 ### ### ### ### 0.0
2004-Dec-09 Thu ### ### 9.75 9.78 51,342 ### ### ### 0.7
2004-Dec-08 Wed 9.8 ### ### ### ### ### 0.0
2004-Dec-07 Tue ### ### 9.71 9.8 12,440 ### ### ### 0.7
2004-Dec-06 Mon ### ### 9.84 ### ### ### 0.0
2004-Dec-03 Fri ### ### ### ### 39.8 39.8 0.0
2004-Dec-02 Thu ### ### ### ### 9,059 0 ### ### 0.0
2004-Dec-01 Wed ### ### ### ### 35.8 35.8 0.0
2004-Nov-30 Tue ### ### ### ### 19,158 0 ### ### 0.0
2004-Nov-29 Mon ### 10.4 ### ### 65,778 342,045 21.8 21.8 0.0
2004-Nov-26 Fri ### ### ### ### 23,057 0 ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 67.9 67.9 0.0
2004-Nov-24 Wed 9.76 ### 9.76 ### 81.1 81.1 0.0
2004-Nov-23 Tue 9.44 9.73 9.43 ### 287,229 2,751,653 ### ### 0.0
2004-Nov-22 Mon 9.4 9.45 ### 9.45 ### ### 0.7
2004-Nov-19 Fri ### ### ### ### ### ### 0.0
2004-Nov-18 Thu ### ### 9.25 9.25 28.5 28.5 ###
2004-Nov-17 Wed ### ### ### ### 32.1 32.1 0.0
2004-Nov-16 Tue 9.4 9.4 ### ### 52,281 245,720 ### ### 0.0
2004-Nov-15 Mon 9.42 9.42 ### 9.4 52,056 245,183 30.7 30.7 ###
2004-Nov-12 Fri ### 9.4 ### 9.4 39,581 ### ### ### ###
2004-Nov-11 Thu ### ### ### ### 27.4 27.4 0.0
2004-Nov-10 Wed 9.4 9.41 ### ### 74,571 350,856 30.0 30.0 0.0
2004-Nov-09 Tue ### 9.4 9.26 ### 100,029 933,270 77.8 77.8 0.0
2004-Nov-08 Mon ### ### ### ### 72.2 72.2 0.0
2004-Nov-05 Fri ### ### ### ### 25.7 25.7 0.0
2004-Nov-04 Thu 9.4 9.41 ### ### 14,975 70,457 ### ### 0.0
2004-Nov-03 Wed ### ### 9.29 ### 43,045 199,944 ### ### 0.0
2004-Nov-02 Tue ### ### ### ### 20,154 0 73.4 73.4 0.0
2004-Nov-01 Mon 9.4 9.4 9.27 ### 28,579 266,784 27.9 27.9 0.0
2004-Oct-29 Fri 9.25 9.4 9.22 9.4 ### ### ###
2004-Oct-28 Thu 9.24 9.42 9.2 9.25 66.0 66.0 ###
2004-Oct-27 Wed 9.28 9.28 ### 9.24 25.7 25.7 ###
2004-Oct-26 Tue 9.53 9.58 9.4 9.47 ### ### ###
2004-Oct-25 Mon 9.53 9.57 9.52 9.53 72.5 72.5 ###
2004-Oct-22 Fri ### 9.58 ### 9.5 ### ### 0.7
2004-Oct-21 Thu ### 9.41 ### ### 64,083 ### ### ### 0.0
2004-Oct-20 Wed 9.46 9.46 9.29 9.4 ### ### ###
2004-Oct-19 Tue 9.49 9.5 9.44 9.44 ### ### 0.7
2004-Oct-18 Mon ### 9.54 ### 9.48 95,340 454,771 81.9 81.9 0.7
2004-Oct-15 Fri ### ### 9.25 ### 65.6 65.6 0.0
2004-Oct-14 Thu 9.2 ### 9.2 ### 81.3 81.3 0.0
2004-Oct-13 Wed ### 9.23 ### 9.21 93,848 ### 69.8 69.8 0.7
2004-Oct-12 Tue ### 9.23 ### ### ### ### 0.0
2004-Oct-11 Mon ### 9.2 ### ### 31.3 31.3 0.0
2004-Oct-08 Fri ### ### ### ### ### ### 0.0
2004-Oct-07 Thu ### ### ### ### 37,629 0 ### ### 0.0
2004-Oct-06 Wed 9 9.2 ### ### ### ### 0.0
2004-Oct-05 Tue 8.79 9 8.77 9 ### ### 0.6
2004-Oct-04 Mon ### 8.75 ### 8.75 82.6 82.6 0.6
2004-Oct-01 Fri 8.72 8.75 ### ### ### ### 0.0
2004-Sep-30 Thu 8.75 8.83 8.71 8.75 55,027 482,586 ### ### 0.6
2004-Sep-29 Wed 8.75 8.75 8.72 8.75 65.6 65.6 0.6
2004-Sep-28 Tue 8.7 8.85 8.7 8.75 18,785 ### ### ### 0.6
2004-Sep-27 Mon ### 8.79 ### ### ### ### 0.0
2004-Sep-24 Fri 8.58 ### 8.58 ### 30,625 131,381 ### ### 0.0
2004-Sep-23 Thu ### ### 8.59 ### ### ### 0.0
2004-Sep-22 Wed 8.51 ### 8.51 ### 69,282 ### ### ### 0.0
2004-Sep-21 Tue 8.47 8.5 8.45 8.49 ### ### ###
2004-Sep-20 Mon ### ### 8.5 8.5 27,858 ### 22.7 22.7 0.6
2004-Sep-17 Fri ### ### 8.55 ### 22.5 22.5 0.0
2004-Sep-16 Thu 8.7 8.77 ### ### ### ### 0.0
2004-Sep-15 Wed ### 8.76 ### 8.75 ### ### 0.6
2004-Sep-14 Tue 8.5 ### 8.5 8.5 ### ### 0.6
2004-Sep-13 Mon ### ### 8.5 8.5 19.5 19.5 0.6
2004-Sep-10 Fri ### ### ### ### 15,379 0 ### ### 0.0
2004-Sep-09 Thu ### ### 8.59 ### ### ### 0.0
2004-Sep-08 Wed 8.48 ### 8.48 ### 19,256 81,645 ### ### 0.0
2004-Sep-07 Tue 8.43 8.45 8.41 8.45 ### ### ###
2004-Sep-06 Mon ### 8.48 ### 8.44 7,444 ### ### ### 0.6
2004-Sep-03 Fri ### 8.4 ### ### ### ### 0.0
2004-Sep-02 Thu ### ### ### ### 1,675 0 ### ### 0.0
2004-Sep-01 Wed 8.4 8.47 ### 8.42 ### ### ###
2004-Aug-31 Tue 8.25 8.5 8.25 8.5 91.0 91.0 0.6
2004-Aug-30 Mon 8.25 8.25 8.22 8.25 15,678 ### ### ### ###
2004-Aug-27 Fri 8.25 ### 8.2 8.25 89,976 ### ### ### ###
2004-Aug-26 Thu ### ### ### 8.25 26,055 0 27.5 27.5 ###
2004-Aug-25 Wed ### 8.2 ### ### ### ### 0.0
2004-Aug-24 Tue ### 8.2 ### ### 5,045 20,684 76.5 76.5 0.0
2004-Aug-23 Mon ### ### ### ### 5,650 0 66.5 66.5 0.0
2004-Aug-20 Fri ### ### ### ### ### ### 0.0
2004-Aug-19 Thu ### ### ### 8 7,445 0 23.8 23.8 ###
2004-Aug-18 Wed ### ### ### ### 31.0 31.0 0.0
2004-Aug-17 Tue 8 ### 8 ### ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 1,980 0 ### ### 0.0
2004-Aug-13 Fri ### ### ### ### 7,923 0 32.1 32.1 0.0
2004-Aug-12 Thu ### ### 8 ### ### ### 0.0
2004-Aug-11 Wed ### ### ### ### 30.0 30.0 0.0
2004-Aug-10 Tue ### ### ### ### ### ### 0.0
2004-Aug-09 Mon ### ### ### ### ### ### 0.0
2004-Aug-06 Fri ### ### ### ### 73.5 73.5 0.0
2004-Aug-05 Thu ### ### ### ### 242,274 0 ### ### 0.0
2004-Aug-04 Wed ### ### ### ### 19,355 0 24.5 24.5 0.0
2004-Aug-03 Tue ### ### ### ### 79.3 79.3 0.0
2004-Aug-02 Mon ### ### ### ### ### ### 0.0
2004-Jul-30 Fri ### ### ### ### 15,055 0 ### ### 0.0
2004-Jul-29 Thu ### ### ### ### ### ### 0.0
2004-Jul-28 Wed ### ### ### ### ### ### 0.0
2004-Jul-27 Tue ### ### ### ### ### ### 0.0
2004-Jul-26 Mon 7.89 ### 7.83 ### 293,180 ### 74.9 74.9 0.0
2004-Jul-23 Fri ### ### ### ### 28.8 28.8 0.0
2004-Jul-22 Thu 7.89 ### 7.82 ### 8,555 33,450 ### ### 0.0
2004-Jul-21 Wed 7.75 ### 7.75 7.85 36,383 140,984 81.9 81.9 ###
2004-Jul-20 Tue 7.72 7.75 7.72 7.72 21,252 164,384 ### ### ###
2004-Jul-19 Mon 7.75 7.75 7.7 7.75 131,149 1,013,126 68.6 68.6 ###
2004-Jul-16 Fri 7.75 7.75 7.74 7.75 ### ### ###
2004-Jul-15 Thu 7.7 7.75 7.7 7.7 73.4 73.4 0.6
2004-Jul-14 Wed 7.7 7.73 7.7 7.7 8,622 ### ### ### 0.6
2004-Jul-13 Tue 7.72 7.73 7.7 7.7 24,356 ### ### ### 0.6
2004-Jul-12 Mon 7.72 7.75 7.71 7.71 27,950 216,053 ### ### ###
2004-Jul-09 Fri 7.71 7.75 ### 7.75 71.9 71.9 ###
2004-Jul-08 Thu 7.79 7.8 7.72 7.75 35,340 ### 23.1 23.1 ###
2004-Jul-07 Wed 7.81 7.81 7.75 7.75 ### ### ###
2004-Jul-06 Tue 7.81 7.82 7.76 7.82 10,751 83,750 ### ### 0.6
2004-Jul-05 Mon ### ### 7.8 7.81 ### ### 0.6
2004-Jul-02 Fri 7.85 ### 7.81 ### 73.0 73.0 0.0
2004-Jul-01 Thu 7.86 7.86 7.75 7.8 8,322 64,953 22.9 22.9 0.6
2004-Jun-30 Wed 7.85 7.87 7.75 7.75 14,888 116,275 19.2 19.2 ###
2004-Jun-29 Tue 7.84 7.86 7.84 7.85 70.5 70.5 ###
2004-Jun-28 Mon 7.8 7.82 7.79 7.82 76.4 76.4 0.6
2004-Jun-25 Fri 7.78 7.8 7.78 7.8 28,077 ### 72.6 72.6 0.6
2004-Jun-24 Thu 7.8 7.8 7.7 7.78 ### ### 0.6
2004-Jun-23 Wed 7.82 7.82 7.78 7.78 ### ### 0.6
2004-Jun-22 Tue 7.8 7.84 7.79 7.83 ### ### ###
2004-Jun-21 Mon 7.8 7.82 7.8 7.82 ### ### 0.6
2004-Jun-18 Fri 7.83 7.83 7.8 7.8 ### ### 0.6
2004-Jun-17 Thu 7.75 7.82 7.75 7.8 25,787 200,751 ### ### 0.6
2004-Jun-16 Wed 7.71 7.71 7.7 7.7 29.1 29.1 0.6
2004-Jun-15 Tue 7.7 7.7 ### 7.7 ### ### 0.6
2004-Jun-14 Mon 7.75 7.75 7.7 7.7 ### ### 0.6
2004-Jun-11 Fri 7.75 7.75 7.7 7.7 ### ### 0.6
2004-Jun-10 Thu 7.85 7.85 7.76 7.77 6,644 51,856 23.6 23.6 0.6
2004-Jun-09 Wed 7.81 7.85 7.75 7.85 18,725 146,055 ### ### ###
2004-Jun-08 Tue 7.85 7.87 7.84 7.85 74.8 74.8 ###
2004-Jun-07 Mon 7.8 7.82 7.78 7.82 75.4 75.4 0.6
2004-Jun-04 Fri ### 7.78 ### 7.78 ### ### 0.6
2004-Jun-03 Thu ### ### ### ### ### ### 0.0
2004-Jun-02 Wed ### ### ### ### 3,450 0 69.5 69.5 0.0
2004-Jun-01 Tue 7.57 ### 7.57 ### 78.3 78.3 0.0
2004-May-31 Mon 7.54 7.59 7.5 7.59 66,379 500,829 ### ### 0.5
2004-May-28 Fri 7.57 ### 7.54 7.54 22.4 22.4 0.5
2004-May-27 Thu 7.59 ### 7.59 ### ### ### 0.0
2004-May-26 Wed ### ### 7.59 7.59 24,327 92,320 25.8 25.8 0.5
2004-May-25 Tue 7.54 ### 7.54 ### 10,553 39,784 85.6 85.6 0.0
2004-May-24 Mon 7.51 7.57 7.51 7.57 ### ### ###
2004-May-21 Fri 7.57 7.57 7.57 7.57 66.5 66.5 ###
2004-May-20 Thu 7.59 7.59 7.57 7.59 72.9 72.9 0.5
2004-May-19 Wed 7.51 7.57 7.51 7.57 79.7 79.7 ###
2004-May-18 Tue 7.57 7.57 7.46 7.5 27.9 27.9 0.5
2004-May-17 Mon 7.49 7.5 7.48 7.5 43,754 ### 78.3 78.3 0.5
2004-May-14 Fri 7.5 7.5 7.45 7.49 66,772 499,120 34.3 34.3 ###
2004-May-13 Thu 7.49 7.49 7.49 7.49 75.5 75.5 ###
2004-May-12 Wed 7.48 7.49 7.42 7.49 22,283 ### ### ### ###
2004-May-11 Tue 7.53 7.53 7.48 7.49 28,377 ### ### ### ###
2004-May-10 Mon 7.57 7.57 7.56 7.57 30,041 ### 83.3 83.3 ###
2004-May-07 Fri 7.5 7.55 7.49 7.55 16,040 120,620 ### ### ###
2004-May-06 Thu 7.55 7.55 7.46 7.49 28.0 28.0 ###
2004-May-05 Wed 7.46 7.5 7.45 7.5 22,040 164,749 ### ### 0.5
2004-May-04 Tue 7.44 7.46 7.42 7.46 8,755 ### 75.7 75.7 0.5
2004-May-03 Mon 7.4 7.43 7.4 7.41 2,258 16,743 79.0 79.0 ###
2004-Apr-30 Fri ### ### ### ### 31.1 31.1 0.0
2004-Apr-29 Thu ### 7.4 ### 7.4 ### ### 0.5
2004-Apr-28 Wed 7.4 7.45 7.4 7.4 5,350 39,723 ### ### 0.5
2004-Apr-27 Tue 7.4 7.45 7.4 7.4 74.4 74.4 0.5
2004-Apr-26 Mon 7.4 7.45 7.4 7.45 7,620 56,578 ### ### 0.5
2004-Apr-23 Fri 7.45 7.46 7.4 7.4 161,471 1,199,729 26.3 26.3 0.5
2004-Apr-22 Thu 7.45 7.5 7.45 7.46 ### ### 0.5
2004-Apr-21 Wed ### 7.45 ### 7.45 ### ### 0.5
2004-Apr-20 Tue ### ### ### ### 33,456 0 75.7 75.7 0.0
2004-Apr-19 Mon 7.4 7.4 7.2 ### 52,527 383,447 ### ### 0.0
2004-Apr-16 Fri 7.51 7.57 7.49 7.49 8,672 ### ### ### ###
2004-Apr-15 Thu ### ### 7.5 7.5 19,650 73,687 ### ### 0.5
2004-Apr-14 Wed ### ### ### ### 73.6 73.6 0.0
2004-Apr-13 Tue ### ### ### ### ### ### 0.0
2004-Apr-08 Thu ### ### 7.58 ### 21,150 80,158 ### ### 0.0
2004-Apr-07 Wed ### ### ### ### 29,829 0 77.0 77.0 0.0
2004-Apr-06 Tue ### ### ### ### 35.0 35.0 0.0
2004-Apr-05 Mon 7.7 7.7 ### 7.7 17,627 ### ### ### 0.6
2004-Apr-02 Fri ### 7.7 ### 7.7 ### ### 0.6
2004-Apr-01 Thu 7.79 7.79 ### ### ### ### 0.0
2004-Mar-31 Wed ### 7.79 ### 7.79 ### ### ###
2004-Mar-30 Tue 7.49 ### 7.49 ### 6,270 23,481 82.8 82.8 0.0
2004-Mar-29 Mon 7.46 7.51 7.45 7.45 33,677 ### 35.6 35.6 0.5
2004-Mar-26 Fri 7.57 ### 7.45 7.45 22,457 83,652 18.6 18.6 0.5
2004-Mar-25 Thu 7.55 7.57 7.55 7.57 73.2 73.2 ###
2004-Mar-24 Wed 7.47 7.55 7.45 7.55 8,870 66,525 ### ### ###
2004-Mar-23 Tue 7.59 7.59 7.55 7.55 4,080 30,885 ### ### ###
2004-Mar-22 Mon ### ### 7.55 ### 7,470 ### 75.5 75.5 0.0
2004-Mar-19 Fri ### ### ### ### 68.6 68.6 0.0
2004-Mar-18 Thu ### ### ### ### 26.2 26.2 0.0
2004-Mar-17 Wed 7.56 7.7 7.56 ### 82.6 82.6 0.0
2004-Mar-16 Tue 7.47 7.56 7.45 7.56 ### ### 0.5
2004-Mar-15 Mon 7.55 7.58 7.45 7.45 75,726 569,080 26.3 26.3 0.5
2004-Mar-12 Fri 7.5 7.54 7.45 7.54 74.2 74.2 0.5
2004-Mar-11 Thu 7.42 7.5 7.42 7.5 7,351 ### 81.4 81.4 0.5
2004-Mar-10 Wed ### 7.42 ### 7.4 29,544 ### 78.6 78.6 0.5
2004-Mar-09 Tue 7.4 7.4 7.2 ### 15,859 115,770 23.8 23.8 0.0
2004-Mar-08 Mon 7.4 7.4 7.4 7.4 885 6,549 ### ### 0.5
2004-Mar-05 Fri 10.2 ### ### ### 10,970 0 25.1 25.1 0.0
2004-Mar-04 Thu 7.47 7.5 7.4 7.48 39,048 ### 69.5 69.5 0.5
2004-Mar-03 Wed 7.45 7.49 7.4 7.47 37,476 ### 72.4 72.4 ###
2004-Mar-02 Tue 7.45 7.48 7.4 7.42 36.8 36.8 0.5
2004-Mar-01 Mon 7.53 7.53 7.45 7.45 12,881 96,478 26.7 26.7 0.5
2004-Feb-27 Fri ### 7.54 ### 7.54 23,280 ### 87.8 87.8 0.5
2004-Feb-26 Thu 7.25 ### 7.25 ### 11,852 ### ### ### 0.0
2004-Feb-25 Wed 7.25 ### 7.25 ### 50,828 184,251 ### ### 0.0
2004-Feb-24 Tue 7.23 7.29 7.23 7.25 91,441 ### 72.1 72.1 0.5
2004-Feb-23 Mon 7.25 7.25 ### 7.25 71.8 71.8 0.5
2004-Feb-20 Fri 7.25 7.28 ### ### 26.4 26.4 0.0
2004-Feb-19 Thu ### ### ### ### ### ### 0.0
2004-Feb-18 Wed ### ### ### ### 28.1 28.1 0.0
2004-Feb-17 Tue 7.24 7.25 ### ### 237,220 859,922 ### ### 0.0
2004-Feb-16 Mon 7.29 7.29 ### 7.24 28.1 28.1 0.5
2004-Feb-13 Fri 7.25 ### 7.25 7.28 ### ### 0.5
2004-Feb-12 Thu 7.2 ### 7.2 7.21 65.0 65.0 ###
2004-Feb-11 Wed ### 7.25 ### ### 34,978 ### 75.2 75.2 0.0
2004-Feb-10 Tue ### 7.2 ### ### 75,081 ### 24.4 24.4 0.0
2004-Feb-09 Mon ### ### ### ### 18,080 0 71.2 71.2 0.0
2004-Feb-06 Fri ### ### ### ### 29.2 29.2 0.0
2004-Feb-05 Thu ### ### ### ### 23,541 0 ### ### 0.0
2004-Feb-04 Wed ### ### ### ### ### ### 0.0
2004-Feb-03 Tue ### ### 7 ### 12,456 ### 75.7 75.7 0.0
2004-Feb-02 Mon ### ### ### ### ### ### 0.0
2004-Jan-30 Fri ### ### ### ### 120,522 0 ### ### 0.0
2004-Jan-29 Thu ### ### ### ### 73.0 73.0 0.0
2004-Jan-28 Wed ### ### ### ### ### ### 0.0
2004-Jan-27 Tue ### ### ### ### ### ### 0.0
2004-Jan-23 Fri 7.26 7.27 7.22 7.22 23.6 23.6 0.5
2004-Jan-22 Thu 7.2 7.26 7.2 7.26 ### ### 0.5
2004-Jan-21 Wed 7.2 7.23 7.2 7.2 70.2 70.2 0.5
2004-Jan-20 Tue ### 7.2 ### 7.2 75.3 75.3 0.5
2004-Jan-19 Mon ### ### ### ### 73.6 73.6 0.0
2004-Jan-16 Fri ### ### ### ### ### ### 0.0
2004-Jan-15 Thu ### ### ### ### 68.6 68.6 0.0
2004-Jan-14 Wed ### ### ### ### 32.1 32.1 0.0
2004-Jan-13 Tue ### ### ### ### 51,043 0 ### ### 0.0
2004-Jan-12 Mon ### ### ### ### 14,559 0 71.0 71.0 0.0
2004-Jan-09 Fri ### ### ### ### ### ### 0.0
2004-Jan-08 Thu ### ### ### ### 16,124 0 28.0 28.0 0.0
2004-Jan-07 Wed ### ### ### ### 4,873 0 ### ### 0.0
2004-Jan-06 Tue ### ### ### ### 75.0 75.0 0.0
2004-Jan-05 Mon ### ### 7 ### 103,575 ### 75.8 75.8 0.0
2004-Jan-02 Fri ### ### ### ### ### ### 0.0
2003-Dec-31 Wed 7 7 ### 7 29,175 ### ### ### 0.5
2003-Dec-30 Tue 7 ### ### 7 ### ### 0.5
2003-Dec-29 Mon 7 7 ### 7 164,359 575,256 ### ### 0.5
2003-Dec-24 Wed ### ### ### ### ### ### 0.0
2003-Dec-23 Tue 7 7 ### ### 14,943 ### 30.2 30.2 0.0
2003-Dec-22 Mon ### 7 ### ### 72.3 72.3 0.0
2003-Dec-19 Fri 7 7 ### ### 46,183 161,640 ### ### 0.0
2003-Dec-18 Thu ### 7 ### ### 167,084 ### ### ### 0.0
2003-Dec-17 Wed 7 7 ### ### 27.3 27.3 0.0
2003-Dec-16 Tue ### ### ### 7 ### ### 0.5
2003-Dec-15 Mon 7 7 ### 7 101,283 ### ### ### 0.5
2003-Dec-12 Fri ### ### ### ### 13,583 0 ### ### 0.0
2003-Dec-11 Thu ### ### ### ### 38,074 0 ### ### 0.0
2003-Dec-10 Wed ### ### ### ### 34.7 34.7 0.0
2003-Dec-09 Tue ### 7 ### 7 79.9 79.9 0.5
2003-Dec-08 Mon ### ### ### 7 ### ### 0.5
2003-Dec-05 Fri ### ### ### ### 27,983 0 70.4 70.4 0.0
2003-Dec-04 Thu ### ### ### ### ### ### 0.0
2003-Dec-03 Wed ### ### ### ### 31.2 31.2 0.0
2003-Dec-02 Tue ### ### ### ### 98,075 0 ### ### 0.0
2003-Dec-01 Mon ### ### ### ### 75,146 0 36.5 36.5 0.0
2003-Nov-28 Fri ### ### ### ### 72.3 72.3 0.0
2003-Nov-27 Thu ### ### ### ### 61,120 0 67.7 67.7 0.0
2003-Nov-26 Wed ### ### ### ### ### ### 0.0
2003-Nov-25 Tue ### ### ### ### 10,172 0 72.1 72.1 0.0
2003-Nov-24 Mon 6.88 ### 6.88 ### ### ### 0.0
2003-Nov-21 Fri 7 7 6.89 6.89 6,251 ### ### ### 0.5
2003-Nov-20 Thu 6.88 7 6.88 7 7,940 ### ### ### 0.5
2003-Nov-19 Wed 7 7 6.86 6.88 ### ### ###
2003-Nov-18 Tue ### ### ### ### 21,056 0 ### ### 0.0
2003-Nov-17 Mon ### ### ### ### 31,828 0 ### ### 0.0
2003-Nov-14 Fri ### ### ### ### 28.9 28.9 0.0
2003-Nov-13 Thu ### ### ### ### 29,627 0 73.6 73.6 0.0
2003-Nov-12 Wed ### ### ### ### 11,345 0 74.7 74.7 0.0
2003-Nov-11 Tue 7 ### 7 ### 46,277 ### 76.5 76.5 0.0
2003-Nov-10 Mon 7 7 ### 7 73.8 73.8 0.5
2003-Nov-07 Fri ### ### 7 7 41,549 145,421 ### ### 0.5
2003-Nov-06 Thu ### ### ### ### ### ### 0.0
2003-Nov-05 Wed 7 ### ### ### ### ### 0.0
2003-Nov-04 Tue 7 7 ### ### ### ### 0.0
2003-Nov-03 Mon 7 7 ### 7 114,849 401,971 ### ### 0.5
2003-Oct-31 Fri ### 7 ### 7 ### ### 0.5
2003-Oct-30 Thu ### ### ### ### 20,076 0 68.0 68.0 0.0
2003-Oct-29 Wed ### ### ### ### 14,578 0 30.0 30.0 0.0
2003-Oct-28 Tue 7 7 ### ### ### ### 0.0
2003-Oct-27 Mon ### ### 6.85 ### 31,059 106,377 ### ### 0.0
2003-Oct-24 Fri ### ### 6.7 ### 1,115,156 3,735,772 ### ### 0.0
2003-Oct-23 Thu ### ### ### ### 31.9 31.9 0.0
2003-Oct-22 Wed ### ### ### ### 63,445 0 75.0 75.0 0.0
2003-Oct-21 Tue 7.25 ### 7.25 ### 78.9 78.9 0.0
2003-Oct-20 Mon 7.22 7.29 7.21 7.22 69.8 69.8 0.5
2003-Oct-17 Fri ### 7.2 ### ### 35,643 ### 73.6 73.6 0.0
2003-Oct-16 Thu ### ### ### ### 83,182 0 ### ### 0.0
2003-Oct-15 Wed ### ### ### ### 36.8 36.8 0.0
2003-Oct-14 Tue ### ### 7 ### 99,023 346,580 69.4 69.4 0.0
2003-Oct-13 Mon ### ### ### ### 124,120 0 66.3 66.3 0.0
2003-Oct-10 Fri ### ### ### ### 65.1 65.1 0.0
2003-Oct-09 Thu ### ### ### ### 123,629 0 67.9 67.9 0.0
2003-Oct-08 Wed ### ### ### ### 10,581 0 ### ### 0.0
2003-Oct-07 Tue ### ### ### ### 90,877 0 ### ### 0.0
2003-Oct-06 Mon 7.2 7.2 ### ### 18,080 65,088 28.8 28.8 0.0
2003-Oct-03 Fri 7.2 7.2 ### ### 6,440 23,184 ### ### 0.0
2003-Oct-02 Thu 7.2 7.2 ### 7.2 ### ### 0.5
2003-Oct-01 Wed 7.2 7.2 ### ### 33.7 33.7 0.0
2003-Sep-30 Tue ### 7.22 ### 7.2 53,589 193,456 80.3 80.3 0.5
2003-Sep-29 Mon ### ### ### ### ### ### 0.0
2003-Sep-26 Fri ### ### 7 7 31,585 110,547 ### ### 0.5
2003-Sep-25 Thu ### ### ### 7 76.4 76.4 0.5
2003-Sep-24 Wed ### 7 ### ### 105,944 ### ### ### 0.0
2003-Sep-23 Tue ### ### ### ### ### ### 0.0
2003-Sep-22 Mon ### 7 6.88 7 19,059 ### ### ### 0.5
2003-Sep-19 Fri ### ### 6.88 6.88 171,252 ### ### ### ###
2003-Sep-18 Thu ### ### ### ### ### ### 0.0
2003-Sep-17 Wed ### 7 ### ### 61,586 215,551 ### ### 0.0
2003-Sep-16 Tue ### ### 7 7 28.9 28.9 0.5
2003-Sep-15 Mon ### ### 7 ### 72.5 72.5 0.0
2003-Sep-12 Fri 7 ### ### ### 46,877 0 74.4 74.4 0.0
2003-Sep-11 Thu 7 7 ### ### 69,552 ### 40.7 40.7 0.0
2003-Sep-10 Wed ### 7 ### ### 225,545 ### ### ### 0.0
2003-Sep-09 Tue ### ### ### ### 38,028 0 ### ### 0.0
2003-Sep-08 Mon 6.88 6.88 6.8 6.81 42,386 289,920 25.5 25.5 ###
2003-Sep-05 Fri ### ### 6.88 ### 30,446 ### ### ### 0.0
2003-Sep-04 Thu 6.86 ### 6.86 ### 67.5 67.5 0.0
2003-Sep-03 Wed ### ### 6.85 6.87 31.9 31.9 ###
2003-Sep-02 Tue 6.84 ### 6.84 6.87 35,548 121,574 ### ### ###
2003-Sep-01 Mon 6.58 6.85 6.58 6.85 46,174 310,058 ### ### ###
2003-Aug-29 Fri 6.49 6.59 6.49 6.58 56,723 ### 76.3 76.3 0.5
2003-Aug-28 Thu ### 6.42 ### 6.42 80.8 80.8 0.5
2003-Aug-27 Wed ### ### 6.24 6.27 31.9 31.9 0.4
2003-Aug-26 Tue 6.29 ### 6.26 ### 635,749 ### 71.9 71.9 0.0
2003-Aug-25 Mon 6.27 ### 6.26 ### 54,655 171,070 ### ### 0.0
2003-Aug-22 Fri 6.26 6.29 6.25 6.26 69.1 69.1 0.4
2003-Aug-21 Thu 6.25 6.29 6.2 6.29 61,826 ### 76.5 76.5 ###
2003-Aug-20 Wed ### 6.21 ### 6.2 73.5 73.5 0.4
2003-Aug-19 Tue ### 6.23 ### 6.22 26,789 83,447 82.8 82.8 0.4
2003-Aug-18 Mon 6.2 6.2 ### ### 11,045 ### ### ### 0.0
2003-Aug-15 Fri 6.26 ### 6.25 6.25 32.0 32.0 ###
2003-Aug-14 Thu ### ### 6.27 ### ### ### 0.0
2003-Aug-13 Wed 6.25 ### 6.25 ### ### ### 0.0
2003-Aug-12 Tue 6.26 6.26 6.24 6.25 22,522 ### ### ### ###
2003-Aug-11 Mon 6.24 6.26 6.24 6.26 39,358 245,987 68.1 68.1 0.4
2003-Aug-08 Fri 6.26 6.26 6.2 6.26 ### ### 0.4
2003-Aug-07 Thu 6.27 6.27 6.25 6.26 46,082 288,473 31.9 31.9 0.4
2003-Aug-06 Wed 6.27 ### 6.25 6.26 29,248 ### 28.4 28.4 0.4
2003-Aug-05 Tue ### ### 6.28 6.29 31,026 97,421 ### ### ###
2003-Aug-04 Mon 6.29 ### 6.29 ### ### ### 0.0
2003-Aug-01 Fri ### ### ### ### 23,352 0 65.4 65.4 0.0
2003-Jul-31 Thu 6.27 ### 6.27 ### 46,146 ### ### ### 0.0
2003-Jul-30 Wed 6.27 6.27 6.27 6.27 18,187 ### ### ### 0.4
2003-Jul-29 Tue 6.25 6.27 6.2 6.26 69.3 69.3 0.4
2003-Jul-28 Mon 6.26 6.28 6.25 6.27 67.8 67.8 0.4
2003-Jul-25 Fri 6.28 6.28 6.25 6.25 32,244 ### 24.1 24.1 ###
2003-Jul-24 Thu ### ### ### ### 15,729 0 69.0 69.0 0.0
2003-Jul-23 Wed 6.25 ### 6.25 ### 23,850 ### ### ### 0.0
2003-Jul-22 Tue 6.2 6.25 6.2 6.25 ### ### ###
2003-Jul-21 Mon 6.21 6.25 ### 6.25 29,842 93,256 76.5 76.5 ###
2003-Jul-18 Fri 6.22 6.22 6.2 6.21 128,847 ### 26.8 26.8 ###
2003-Jul-17 Thu 6.23 6.23 6.23 6.23 73.6 73.6 0.4
2003-Jul-16 Wed 6.2 6.2 ### 6.2 87,888 272,452 63.7 63.7 0.4
2003-Jul-15 Tue 6.21 6.21 6.2 6.2 5,940 36,857 28.0 28.0 0.4
2003-Jul-14 Mon 6.28 ### 6.24 6.24 ### ### 0.4
2003-Jul-11 Fri 6.25 ### 6.25 ### ### ### 0.0
2003-Jul-10 Thu 6.27 ### 6.2 ### 72.3 72.3 0.0
2003-Jul-09 Wed 6.27 ### 6.27 ### 17,824 55,878 70.5 70.5 0.0
2003-Jul-08 Tue ### ### 6.26 6.26 ### ### 0.4
2003-Jul-07 Mon ### ### 6.22 ### ### ### 0.0
2003-Jul-04 Fri ### ### 6.28 ### 16,654 ### ### ### 0.0
2003-Jul-03 Thu ### ### ### ### 85.5 85.5 0.0
2003-Jul-02 Wed 6 ### 6 ### 88,344 ### ### ### 0.0
2003-Jul-01 Tue 6 6 ### 6 90,981 272,943 68.9 68.9 0.4
2003-Jun-30 Mon 6 6 ### 6 ### ### 0.4
2003-Jun-27 Fri 6 6 ### 6 ### ### 0.4
2003-Jun-25 Wed ### ### ### ### 37,875 0 32.4 32.4 0.0
2003-Jun-24 Tue ### ### ### ### ### ### 0.0
2003-Jun-23 Mon ### ### ### ### ### ### 0.0
2003-Jun-20 Fri ### ### ### ### ### ### 0.0
2003-Jun-19 Thu ### ### ### ### ### ### 0.0
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue ### ### 5.86 5.88 31.8 31.8 0.4
2003-Jun-16 Mon ### ### 5.87 ### 94,227 276,556 ### ### 0.0
2003-Jun-13 Fri 5.85 ### 5.8 ### 78.9 78.9 0.0
2003-Jun-12 Thu 5.85 5.85 5.83 5.85 ### ### 0.4
2003-Jun-11 Wed 5.85 5.85 5.82 5.85 75.5 75.5 0.4
2003-Jun-10 Tue 5.85 5.85 5.8 5.83 25,622 149,248 32.4 32.4 ###
2003-Jun-06 Fri 5.88 5.88 5.84 5.85 127,882 749,388 ### ### 0.4
2003-Jun-05 Thu ### ### 5.83 5.88 30,877 ### ### ### 0.4
2003-Jun-04 Wed 5.76 ### 5.76 ### ### ### 0.0
2003-Jun-03 Tue 5.79 5.79 5.75 5.75 29.3 29.3 ###
2003-Jun-02 Mon 5.75 5.78 5.75 5.75 33,020 ### 74.4 74.4 ###
2003-May-30 Fri 5.75 5.78 5.75 5.75 30,380 175,140 70.8 70.8 ###
2003-May-29 Thu 5.75 5.75 5.7 5.7 26.5 26.5 0.4
2003-May-28 Wed 5.72 5.78 5.7 5.78 ### ### 0.4
2003-May-27 Tue ### 5.75 ### 5.7 ### ### 0.4
2003-May-26 Mon 5.7 5.75 ### 5.7 70.7 70.7 0.4
2003-May-23 Fri ### 5.77 ### 5.7 ### ### 0.4
2003-May-22 Thu ### ### ### ### ### ### 0.0
2003-May-21 Wed 5.7 5.7 ### ### 28.3 28.3 0.0
2003-May-20 Tue 5.7 5.78 5.7 5.7 43,625 ### ### ### 0.4
2003-May-19 Mon ### 5.8 ### 5.8 ### ### 0.4
2003-May-16 Fri 5.85 5.85 5.7 5.7 25,274 145,957 ### ### 0.4
2003-May-15 Thu ### ### 5.85 5.85 26.3 26.3 0.4
2003-May-14 Wed ### ### 5.85 5.86 ### ### 0.4
2003-May-13 Tue ### ### 5.85 5.86 ### ### 0.4
2003-May-12 Mon 5.79 ### 5.79 5.85 84,428 ### ### ### 0.4
2003-May-09 Fri 5.7 5.8 5.7 5.79 144,653 831,754 ### ### ###
2003-May-08 Thu ### 5.7 ### 5.7 235,053 ### 89.0 89.0 0.4
2003-May-07 Wed ### ### 5.55 5.55 ### ### ###
2003-May-06 Tue 5.55 ### 5.55 ### 79.3 79.3 0.0
2003-May-05 Mon 5.55 ### 5.55 ### ### ### 0.0
2003-May-02 Fri 5.55 5.55 5.45 5.55 26,241 144,325 ### ### ###
2003-May-01 Thu 5.53 5.56 5.53 5.55 19,955 110,650 72.4 72.4 ###
2003-Apr-30 Wed 5.55 5.55 5.5 5.55 28,875 ### 70.5 70.5 ###
2003-Apr-29 Tue 5.54 5.58 5.54 5.58 11,150 ### ### ### 0.4
2003-Apr-28 Mon 5.4 5.54 5.4 5.51 7,854 ### ### ### ###
2003-Apr-24 Thu 5.54 5.54 5.4 5.4 12.6 12.6 0.4
2003-Apr-23 Wed 5.5 5.54 5.48 5.54 8,174 ### 77.8 77.8 0.4
2003-Apr-22 Tue 5.4 5.45 5.4 5.45 77.1 77.1 ###
2003-Apr-17 Thu ### ### ### ### 31,144 0 ### ### 0.0
2003-Apr-16 Wed ### ### ### ### 29,249 0 ### ### 0.0
2003-Apr-15 Tue ### 5.45 ### ### 74.4 74.4 0.0
2003-Apr-14 Mon ### ### ### ### 221 0 ### ### 0.0
2003-Apr-11 Fri ### ### ### ### 72.5 72.5 0.0
2003-Apr-10 Thu 5.25 ### 5.25 ### ### ### 0.0
2003-Apr-09 Wed 5.28 5.29 5.22 5.22 5,186 27,252 ### ### 0.4
2003-Apr-08 Tue 5.2 5.28 ### 5.28 83.0 83.0 0.4
2003-Apr-07 Mon 5.26 5.28 5.2 5.2 15.8 15.8 ###
2003-Apr-04 Fri 5.25 5.28 5.23 5.26 10,984 57,720 ### ### 0.4
2003-Apr-03 Thu 5.25 5.25 5.25 5.25 72.4 72.4 0.4
2003-Apr-02 Wed 5.25 5.25 5.25 5.25 78.6 78.6 0.4
2003-Apr-01 Tue 5.25 5.25 5.22 5.25 2,851 14,924 ### ### 0.4
2003-Mar-31 Mon 5.2 5.2 5.2 5.2 73.1 73.1 ###
2003-Mar-28 Fri 5.29 5.29 5.2 5.2 13.9 13.9 ###
2003-Mar-27 Thu 5.24 5.29 5.22 5.29 ### ### 0.4
2003-Mar-26 Wed 5.2 5.23 ### 5.23 75.7 75.7 ###
2003-Mar-25 Tue 5.2 5.21 ### 5.2 23,858 62,150 ### ### ###
2003-Mar-24 Mon 5.25 5.25 5.2 5.21 19,982 ### ### ### 0.4
2003-Mar-21 Fri 5.21 5.21 ### 5.2 ### ### ###
2003-Mar-20 Thu 5.21 5.21 5.21 5.21 ### ### 0.4
2003-Mar-19 Wed 5.2 5.21 5.2 5.21 69.8 69.8 0.4
2003-Mar-18 Tue 5.2 5.2 ### ### 10,849 ### 18.3 18.3 0.0
2003-Mar-17 Mon ### ### ### ### 13,976 0 77.8 77.8 0.0
2003-Mar-14 Fri ### 5.2 ### ### 50,073 130,189 ### ### 0.0
2003-Mar-13 Thu ### ### ### ### ### ### 0.0
2003-Mar-12 Wed 5.22 5.22 ### ### 21.5 21.5 0.0
2003-Mar-11 Tue 5.2 5.22 ### 5.22 83.8 83.8 0.4
2003-Mar-10 Mon 5.2 5.21 5.2 5.2 ### ### ###
2003-Mar-07 Fri ### 5.2 ### 5.2 39,486 ### ### ### ###
2003-Mar-06 Thu ### ### ### ### 29,385 0 82.1 82.1 0.0
2003-Mar-05 Wed ### ### ### ### 19,686 0 ### ### 0.0
2003-Mar-04 Tue ### ### ### ### ### ### 0.0
2003-Mar-03 Mon ### ### ### ### 4,788 0 79.9 79.9 0.0
2003-Feb-28 Fri ### ### ### ### 26,052 0 76.7 76.7 0.0
2003-Feb-27 Thu ### ### ### ### ### ### 0.0
2003-Feb-26 Wed ### ### ### ### ### ### 0.0
2003-Feb-25 Tue ### ### ### ### 61,420 0 84.6 84.6 0.0
2003-Feb-24 Mon ### ### ### ### 26.9 26.9 0.0
2003-Feb-21 Fri ### ### ### ### 20,980 0 ### ### 0.0
2003-Feb-20 Thu ### ### ### ### 81.4 81.4 0.0
2003-Feb-19 Wed ### ### ### ### 77.1 77.1 0.0
2003-Feb-18 Tue ### ### ### ### 29.0 29.0 0.0
2003-Feb-17 Mon 5.23 5.29 5.22 5.27 77.1 77.1 ###
2003-Feb-14 Fri 5.25 5.28 5.24 5.27 49,751 ### ### ### ###
2003-Feb-13 Thu 5.2 5.23 ### 5.22 83.2 83.2 0.4
2003-Feb-12 Wed 5.2 5.29 5.2 5.29 ### ### 0.4
2003-Feb-11 Tue 5.25 5.25 5.25 5.25 ### ### 0.4
2003-Feb-10 Mon 5.24 5.25 5.22 5.25 78.3 78.3 0.4
2003-Feb-07 Fri 5.24 5.25 5.24 5.25 ### ### 0.4
2003-Feb-06 Thu 5.29 5.29 5.26 5.29 81.1 81.1 0.4
2003-Feb-05 Wed 5.2 5.2 5.2 5.2 ### ### ###
2003-Feb-04 Tue 5.21 5.24 5.2 5.2 14,640 76,420 ### ### ###
2003-Feb-03 Mon 5.29 5.29 5.24 5.24 30.4 30.4 0.4
2003-Jan-31 Fri 5.29 ### 5.29 ### ### ### 0.0
2003-Jan-30 Thu 5.25 ### 5.25 ### 14,074 36,944 ### ### 0.0
2003-Jan-29 Wed 5.25 5.25 5.22 5.25 29,979 156,940 ### ### 0.4
2003-Jan-28 Tue 5.29 5.29 5.2 5.2 7,250 38,026 26.9 26.9 ###
2003-Jan-24 Fri ### 5.29 ### 5.29 11,082 ### ### ### 0.4
2003-Jan-23 Thu ### ### ### ### ### ### 0.0
2003-Jan-22 Wed 5.22 5.25 ### ### ### ### 0.0
2003-Jan-21 Tue 5.25 5.25 5.2 5.2 201,746 1,054,122 ### ### ###
2003-Jan-20 Mon 5.2 5.2 ### ### 5,842 15,189 ### ### 0.0
2003-Jan-17 Fri ### 5.25 ### 5.25 238,170 ### ### ### 0.4
2003-Jan-16 Thu 5.22 5.25 ### ### 21,820 57,277 19.3 19.3 0.0
2003-Jan-15 Wed 5.25 5.25 5.22 5.24 31.5 31.5 0.4
2003-Jan-14 Tue ### 5.27 ### 5.27 8,050 ### 86.3 86.3 ###
2003-Jan-13 Mon ### ### ### ### 72.2 72.2 0.0
2003-Jan-10 Fri ### ### ### ### ### ### 0.0
2003-Jan-09 Thu 5.2 5.21 ### ### ### ### 0.0
2003-Jan-08 Wed 5.2 5.25 5.2 5.2 49,642 259,379 73.1 73.1 ###
2003-Jan-07 Tue 5.2 5.24 5.2 5.2 3,958 ### ### ### ###
2003-Jan-06 Mon 5.26 5.27 5.23 5.25 ### ### 0.4
2003-Jan-03 Fri ### 5.27 ### 5.26 86.8 86.8 0.4
2003-Jan-02 Thu ### ### ### ### ### ### 0.0
2002-Dec-31 Tue ### ### ### ### ### ### 0.0
2002-Dec-30 Mon ### ### ### ### 72.1 72.1 0.0
2002-Dec-27 Fri ### ### ### ### 5,881 0 70.7 70.7 0.0
2002-Dec-24 Tue 5 ### 5 ### ### ### 0.0
2002-Dec-23 Mon ### ### 5 5 20.1 20.1 0.4
2002-Dec-20 Fri ### ### ### ### 0 0.0
2002-Dec-19 Thu ### ### ### ### 67.3 67.3 0.0
2002-Dec-18 Wed 4.84 ### 4.84 ### 7,853 ### ### ### 0.0
2002-Dec-17 Tue 4.82 4.84 4.82 4.84 ### ### 0.3
2002-Dec-16 Mon 4.76 4.84 4.75 4.84 12,688 ### 87.5 87.5 0.3
2002-Dec-13 Fri 4.8 4.8 4.75 4.8 57,889 ### 69.2 69.2 0.3
2002-Dec-12 Thu 4.8 4.8 4.78 4.8 72.4 72.4 0.3
2002-Dec-11 Wed 4.87 4.88 4.82 4.82 64,773 314,149 30.0 30.0 0.3
2002-Dec-10 Tue 4.87 ### 4.87 4.87 ### ### 0.3
2002-Dec-09 Mon 4.87 4.87 4.87 4.87 73.6 73.6 0.3
2002-Dec-06 Fri 4.87 4.87 4.87 4.87 150 ### 72.8 72.8 0.3
2002-Dec-05 Thu ### ### 4.87 4.87 69,122 ### ### ### 0.3
2002-Dec-04 Wed ### ### ### ### ### ### 0.0
2002-Dec-03 Tue ### ### ### ### 4,040 0 ### ### 0.0
2002-Dec-02 Mon ### ### ### ### ### ### 0.0
2002-Nov-29 Fri 4.87 ### 4.87 ### 3,845 ### ### ### 0.0
2002-Nov-28 Thu 4.89 ### 4.87 4.87 ### ### 0.3
2002-Nov-27 Wed ### ### ### ### ### ### 0.0
2002-Nov-26 Tue ### ### ### ### 7,683 0 75.4 75.4 0.0
2002-Nov-25 Mon 4.89 ### 4.89 ### 49,321 120,589 73.1 73.1 0.0
2002-Nov-22 Fri ### ### 4.88 ### 70.8 70.8 0.0
2002-Nov-21 Thu ### ### 4.89 4.89 62,152 ### ### ### ###
2002-Nov-20 Wed ### ### 4.85 4.85 79,244 ### 13.8 13.8 ###
2002-Nov-19 Tue ### 5 ### 5 ### ### 0.4
2002-Nov-18 Mon 5 5 ### ### ### ### 0.0
2002-Nov-15 Fri ### 5 4.8 4.8 ### ### 0.3
2002-Nov-14 Thu ### ### ### ### 10,856 0 75.1 75.1 0.0
2002-Nov-13 Wed 4.75 ### 4.75 ### ### ### 0.0
2002-Nov-12 Tue 4.81 4.81 4.81 4.81 0 ###
2002-Nov-11 Mon 4.81 4.81 4.8 4.81 4,456 ### ### ### ###
2002-Nov-08 Fri 4.81 4.81 4.81 4.81 ### ### ###
2002-Nov-07 Thu 4.83 4.83 4.83 4.83 77.3 77.3 0.3
2002-Nov-06 Wed 4.85 4.85 4.8 4.8 27.1 27.1 0.3
2002-Nov-05 Tue ### ### ### ### 6,370 0 ### ### 0.0
2002-Nov-04 Mon 5 5 5 5 ### ### 0.4
2002-Nov-01 Fri 5.2 5.2 ### ### 3,775 ### ### ### 0.0
2002-Oct-31 Thu 5 5 ### ### 7,025 ### 28.2 28.2 0.0
2002-Oct-30 Wed ### ### ### ### ### ### 0.0
2002-Oct-29 Tue ### 5 ### ### ### ### 0.0
2002-Oct-28 Mon ### ### ### ### 10,385 0 73.4 73.4 0.0
2002-Oct-25 Fri ### ### 5 5 ### ### 0.4
2002-Oct-24 Thu ### ### ### ### ### ### 0.0
2002-Oct-23 Wed 5.4 5.4 5.4 5.4 ### ### 0.4
2002-Oct-22 Tue 5.5 ### 5.5 ### 38,645 106,273 ### ### 0.0
2002-Oct-21 Mon 5.46 5.55 5.46 5.51 ### ### ###
2002-Oct-18 Fri 5.44 5.46 5.44 5.44 ### ### 0.4
2002-Oct-17 Thu 5.44 5.5 5.43 5.44 28,359 154,981 ### ### 0.4
2002-Oct-16 Wed ### 5.45 ### 5.45 82.5 82.5 ###
2002-Oct-15 Tue ### 5.4 ### ### ### ### 0.0
2002-Oct-14 Mon 5.46 5.46 5.4 5.4 ### ### 0.4
2002-Oct-11 Fri 5.5 5.5 5.45 5.45 3,150 17,246 ### ### ###
2002-Oct-10 Thu 5.45 5.5 5.45 5.5 ### ### 0.4
2002-Oct-09 Wed 5.51 5.51 5.45 5.45 ### ### ###
2002-Oct-08 Tue 5.55 5.55 5.45 5.5 26.7 26.7 0.4
2002-Oct-07 Mon 5.57 5.58 5.5 5.58 86.5 86.5 0.4
2002-Oct-04 Fri 5.56 ### 5.55 5.55 12,958 35,958 29.3 29.3 ###
2002-Oct-03 Thu ### ### 5.56 ### ### ### 0.0
2002-Oct-02 Wed ### ### 5.56 5.56 29.3 29.3 0.4
2002-Oct-01 Tue ### ### 5.59 ### 6,929 ### ### ### 0.0
2002-Sep-30 Mon 5.56 ### 5.55 ### 71.1 71.1 0.0
2002-Sep-27 Fri 5.56 5.56 5.56 5.56 69.5 69.5 0.4
2002-Sep-26 Thu ### ### 5.55 5.55 26.4 26.4 ###
2002-Sep-25 Wed ### ### 5.55 5.55 ### ### ###
2002-Sep-24 Tue ### ### ### ### 36,355 0 ### ### 0.0
2002-Sep-23 Mon 5.51 ### 5.51 5.53 ### ### ###
2002-Sep-20 Fri 5.52 5.52 5.5 5.5 34,154 188,188 29.1 29.1 0.4
2002-Sep-19 Thu 5.58 ### 5.56 5.56 43,352 ### ### ### 0.4
2002-Sep-18 Wed ### ### 5.58 ### ### ### 0.0
2002-Sep-17 Tue 5.7 5.7 ### ### ### ### 0.0
2002-Sep-16 Mon 5.55 5.7 5.55 5.7 ### ### 0.4
2002-Sep-13 Fri 5.54 5.55 5.52 5.55 18,724 ### ### ### ###
2002-Sep-12 Thu 5.54 ### 5.54 ### 83.6 83.6 0.0
2002-Sep-11 Wed 5.52 5.54 5.5 5.54 ### ### 0.4
2002-Sep-10 Tue ### ### 5.53 5.53 ### ### ###
2002-Sep-09 Mon ### ### ### ### ### ### 0.0
2002-Sep-06 Fri 5.75 5.78 5.7 5.7 ### ### 0.4
2002-Sep-05 Thu 5.74 5.78 5.74 5.78 8,426 ### ### ### 0.4
2002-Sep-04 Wed 5.55 5.7 5.45 5.7 21,948 ### 92.8 92.8 0.4
2002-Sep-03 Tue 5.48 5.7 5.48 ### 40,129 224,321 87.4 87.4 0.0
2002-Sep-02 Mon 5.5 5.5 5.5 5.5 0 0.4
2002-Aug-30 Fri ### 5.55 ### 5.5 33,450 92,823 ### ### 0.4
2002-Aug-29 Thu 4.5 4.7 4.45 4.7 ### ### 0.3
2002-Aug-28 Wed ### ### ### ### 1,620 0 72.3 72.3 0.0
2002-Aug-27 Tue 4.4 4.4 ### ### 29.0 29.0 0.0
2002-Aug-26 Mon 4.4 4.5 4.4 4.5 1,244 ### ### ### ###
2002-Aug-23 Fri ### 4.4 ### 4.4 78.9 78.9 0.3
2002-Aug-22 Thu 4.5 4.5 ### ### 18,059 ### ### ### 0.0
2002-Aug-21 Wed 4.5 4.5 4.5 4.5 73.6 73.6 ###
2002-Aug-20 Tue 4.45 4.55 4.45 4.45 73.6 73.6 0.3
2002-Aug-19 Mon 4.5 4.5 4.45 4.45 20.6 20.6 0.3
2002-Aug-16 Fri 4.55 4.55 4.5 4.5 17.7 17.7 ###


<< Previous 1 2 3 4 5 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 2024-04-20 15:40:57 thru 2024-04-20 15:40:58 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000