(SEV) SEVEN NETWORK LIMITED Daily Prices Page 4 - Stock Trading Printable OzSuper

(SEV) SEVEN NETWORK LIMITED Daily Prices Page 4...

TOC Company Info for SEV Limits

Company Details for (SEV) SEVEN NETWORK LIMITED

Listing Code	SEV
Listing Name	SEVEN NETWORK LIMITED
GICS Sector	Media
ISIN Name	SEVEN NETWORK
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SEV3

Maximum Price date available .. Thursday 23rd April 2026
Latest price with VOLUME for SEV .. Thursday 29th April 2010

SEV is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	3.5	7,020	0.0
MAX	###	26,454,778	95.8

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for SEV Bottom

<< Previous 1 2 3 4 5 6 Next >>

End of day Prices (full format),

600 Days for (SEV) SEVEN NETWORK LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 2.48
2003-May-27 Tue	4.7	4.7	###	###			###	###	0.0
2003-May-26 Mon	###	###	###	###	454,126	0	70.7	70.7	0.0
2003-May-23 Fri	4.55	###	4.55	###	1,747,980	3,976,654	89.7	89.7	0.0
2003-May-22 Thu	4.55	###	4.54	4.55			###	###	0.3
2003-May-21 Wed	###	###	4.53	4.56			11.3	11.3	0.3
2003-May-20 Tue	###	4.7	###	###	219,153	###	###	###	0.0
2003-May-19 Mon	###	4.7	###	4.7	887,079	###	74.2	74.2	0.3
2003-May-16 Fri	4.72	4.74	###	###			###	###	0.0
2003-May-15 Thu	###	4.7	###	4.7			###	###	0.3
2003-May-14 Wed	###	4.75	###	###			###	###	0.0
2003-May-13 Tue	4.5	4.7	4.5	###			92.6	92.6	0.0
2003-May-12 Mon	4.43	4.47	4.43	4.45			###	###	0.3
2003-May-09 Fri	###	4.41	###	###	470,759	1,038,023	###	###	0.0
2003-May-08 Thu	4.4	4.42	###	###			20.0	20.0	0.0
2003-May-07 Wed	4.4	4.46	4.4	4.41			###	###	###
2003-May-06 Tue	###	###	###	###	808,549	0	###	###	0.0
2003-May-05 Mon	###	###	4.29	###	208,879	448,045	###	###	0.0
2003-May-02 Fri	4.27	###	4.26	4.26			###	###	0.3
2003-May-01 Thu	4.28	###	4.25	4.27	342,125	###	###	###	###
2003-Apr-30 Wed	4.25	4.28	4.23	4.26			###	###	0.3
2003-Apr-29 Tue	4.25	4.27	4.23	4.25	1,048,143	###	72.4	72.4	###
2003-Apr-28 Mon	4.24	4.25	4.2	4.21	520,678	###	27.9	27.9	###
2003-Apr-24 Thu	4.25	4.26	4.22	4.26	413,576	###	###	###	0.3
2003-Apr-23 Wed	4.27	4.27	4.21	4.23			###	###	0.3
2003-Apr-22 Tue	4.25	4.27	4.21	4.27	174,550	###	###	###	###
2003-Apr-17 Thu	4.24	4.25	4.2	4.21	139,944	###	24.7	24.7	###
2003-Apr-16 Wed	###	###	###	###	1,413,145	0	87.8	87.8	0.0
2003-Apr-15 Tue	###	###	###	###	407,859	0	74.4	74.4	0.0
2003-Apr-14 Mon	###	4.25	###	###			###	###	0.0
2003-Apr-11 Fri	###	###	###	###			###	###	0.0
2003-Apr-10 Thu	###	###	###	###	2,131,924	0	###	###	0.0
2003-Apr-09 Wed	4.25	4.28	###	###	701,423	1,501,045	###	###	0.0
2003-Apr-08 Tue	###	###	4.2	4.24	1,480,684	###	12.0	12.0	0.3
2003-Apr-07 Mon	4.2	###	4.2	###			###	###	0.0
2003-Apr-04 Fri	4	4.2	4	###	2,692,951	###	###	###	0.0
2003-Apr-03 Thu	3.8	###	3.78	###			###	###	0.0
2003-Apr-02 Wed	3.75	3.77	3.71	3.75			78.6	78.6	0.3
2003-Apr-01 Tue	3.83	3.83	3.73	3.73	536,984	###	###	###	###
2003-Mar-31 Mon	###	###	3.8	3.8	1,430,320	###	10.9	10.9	###
2003-Mar-28 Fri	3.89	###	3.84	###	827,358	1,588,527	78.1	78.1	0.0
2003-Mar-27 Thu	3.88	###	3.83	3.86	547,746	###	###	###	0.3
2003-Mar-26 Wed	3.74	3.83	3.74	3.83	677,823	###	89.2	89.2	###
2003-Mar-25 Tue	3.76	3.76	3.72	3.74			###	###	0.3
2003-Mar-24 Mon	3.76	3.76	3.71	3.74	622,347	###	33.5	33.5	0.3
2003-Mar-21 Fri	3.8	3.8	3.74	3.75	727,387	2,742,248	15.6	15.6	0.3
2003-Mar-20 Thu	3.76	3.83	3.74	3.76	1,012,482	3,832,244	###	###	0.3
2003-Mar-19 Wed	3.76	3.76	###	3.71	678,247	###	###	###	###
2003-Mar-18 Tue	###	3.74	###	###	788,248	1,474,023	###	###	0.0
2003-Mar-17 Mon	3.7	3.7	3.59	###	1,161,758	###	15.0	15.0	0.0
2003-Mar-14 Fri	###	###	###	###			74.2	74.2	0.0
2003-Mar-13 Thu	###	###	3.55	3.55	5,646,221	10,022,042	25.9	25.9	###
2003-Mar-12 Wed	3.7	3.7	3.56	3.56			11.6	11.6	0.3
2003-Mar-11 Tue	###	3.72	3.58	###	558,821	###	32.8	32.8	0.0
2003-Mar-10 Mon	3.75	3.79	3.7	3.72	117,645	440,580	###	###	0.3
2003-Mar-07 Fri	3.82	3.82	###	3.78	220,057	###	###	###	0.3
2003-Mar-06 Thu	3.87	###	3.82	3.82	1,331,444	2,543,058	###	###	0.3
2003-Mar-05 Wed	###	3.85	###	3.83	1,406,841	###	###	###	###
2003-Mar-04 Tue	###	###	3.51	3.7	1,515,473	2,659,655	1.8	1.8	0.3
2003-Mar-03 Mon	3.78	3.84	3.78	3.8			77.5	77.5	###
2003-Feb-28 Fri	###	###	3.78	3.78	982,555	1,857,028	6.0	6.0	0.3
2003-Feb-27 Thu	###	###	3.83	3.86			16.1	16.1	0.3
2003-Feb-26 Wed	###	###	###	###			###	###	0.0
2003-Feb-25 Tue	###	###	###	###	744,859	0	###	###	0.0
2003-Feb-24 Mon	###	###	###	###	207,648	0	###	###	0.0
2003-Feb-21 Fri	###	###	###	###			83.9	83.9	0.0
2003-Feb-20 Thu	###	###	###	###			81.4	81.4	0.0
2003-Feb-19 Wed	###	###	###	###	333,089	0	22.9	22.9	0.0
2003-Feb-18 Tue	###	###	###	###	485,387	0	19.8	19.8	0.0
2003-Feb-17 Mon	4.28	4.28	###	###			9.4	9.4	0.0
2003-Feb-14 Fri	###	###	###	###			###	###	0.0
2003-Feb-13 Thu	###	4.2	###	###	4,765,324	10,007,180	###	###	0.0
2003-Feb-12 Wed	4.2	4.23	###	4.2	1,661,471	###	###	###	###
2003-Feb-11 Tue	###	###	4.2	4.2	703,058	1,476,421	###	###	###
2003-Feb-10 Mon	4.28	###	4.23	4.28			###	###	0.3
2003-Feb-07 Fri	4.43	4.43	4.28	###			###	###	0.0
2003-Feb-06 Thu	4.4	4.42	4.28	###	939,289	###	29.2	29.2	0.0
2003-Feb-05 Wed	4.4	4.45	###	4.45			###	###	0.3
2003-Feb-04 Tue	4.52	4.52	4.26	4.4			13.2	13.2	0.3
2003-Feb-03 Mon	4.59	4.59	4.45	4.49	1,326,782	5,997,054	###	###	###
2003-Jan-31 Fri	###	###	4.55	4.58	1,176,177	###	###	###	0.3
2003-Jan-30 Thu	4.56	###	4.55	4.57			72.0	72.0	###
2003-Jan-29 Wed	###	###	###	###			###	###	0.0
2003-Jan-28 Tue	4.7	4.7	4.55	###			###	###	0.0
2003-Jan-24 Fri	###	4.74	###	4.7	86,924	###	###	###	0.3
2003-Jan-23 Thu	###	###	###	###	429,676	0	###	###	0.0
2003-Jan-22 Wed	4.8	4.8	###	4.7			###	###	0.3
2003-Jan-21 Tue	4.87	4.87	4.77	4.8	111,155	###	21.4	21.4	0.3
2003-Jan-20 Mon	###	###	4.83	4.88	132,125	319,081	###	###	0.3
2003-Jan-17 Fri	###	###	4.88	###	835,055	###	###	###	0.0
2003-Jan-16 Thu	###	###	4.87	###	826,051	###	###	###	0.0
2003-Jan-15 Wed	###	###	4.88	###			###	###	0.0
2003-Jan-14 Tue	###	###	4.89	4.89	276,474	675,978	###	###	###
2003-Jan-13 Mon	4.89	###	4.87	###	751,176	###	72.6	72.6	0.0
2003-Jan-10 Fri	4.87	4.89	4.86	4.89	200,772	###	###	###	###
2003-Jan-09 Thu	4.85	4.88	4.83	4.88	500,347	2,429,184	###	###	0.3
2003-Jan-08 Wed	4.85	4.88	4.75	4.86	719,427	3,464,041	###	###	0.3
2003-Jan-07 Tue	###	###	4.78	4.8			16.2	16.2	0.3
2003-Jan-06 Mon	4.75	###	4.75	4.88			88.4	88.4	0.3
2003-Jan-03 Fri	###	4.72	###	4.72			76.6	76.6	0.3
2003-Jan-02 Thu	###	###	4.57	###	48,455	###	80.4	80.4	0.0
2002-Dec-31 Tue	###	###	4.55	4.55	51,853	###	14.1	14.1	0.3
2002-Dec-30 Mon	4.57	###	4.55	4.58	55,472	###	73.0	73.0	0.3
2002-Dec-27 Fri	4.54	4.59	4.54	4.59			###	###	0.3
2002-Dec-24 Tue	4.54	4.57	4.49	4.52			###	###	0.3
2002-Dec-23 Mon	4.5	4.55	4.49	4.5	1,507,620	6,814,442	71.0	71.0	###
2002-Dec-20 Fri	4.5	4.55	4.48	4.5			67.1	67.1	###
2002-Dec-19 Thu	4.5	4.54	4.49	4.5			67.3	67.3	###
2002-Dec-18 Wed	4.51	4.55	4.51	4.53	368,957	1,671,375	###	###	###
2002-Dec-17 Tue	4.57	###	4.5	4.52			22.6	22.6	0.3
2002-Dec-16 Mon	###	###	4.57	###	128,726	###	###	###	0.0
2002-Dec-13 Fri	4.8	4.8	###	4.7	769,454	1,846,689	13.7	13.7	0.3
2002-Dec-12 Thu	4.75	4.8	###	4.8	206,129	###	###	###	0.3
2002-Dec-11 Wed	###	4.75	###	4.74			###	###	0.3
2002-Dec-10 Tue	4.74	4.77	###	4.73			###	###	0.3
2002-Dec-09 Mon	4.79	4.82	4.75	4.77			###	###	###
2002-Dec-06 Fri	4.77	4.79	4.75	4.77			72.8	72.8	###
2002-Dec-05 Thu	4.8	4.83	4.78	4.78			25.7	25.7	###
2002-Dec-04 Wed	4.77	4.81	4.75	4.79			###	###	0.3
2002-Dec-03 Tue	4.71	4.84	4.71	4.84			91.5	91.5	0.3
2002-Dec-02 Mon	###	4.74	4.57	###			###	###	0.0
2002-Nov-29 Fri	4.58	###	4.54	###	1,016,722	2,307,958	70.5	70.5	0.0
2002-Nov-28 Thu	4.54	4.58	4.5	4.5			23.8	23.8	###
2002-Nov-27 Wed	###	4.7	4.51	4.51			###	###	0.3
2002-Nov-26 Tue	###	###	###	###	1,861,925	0	77.9	77.9	0.0
2002-Nov-25 Mon	4.5	4.57	4.5	4.55			###	###	0.3
2002-Nov-22 Fri	4.46	4.5	4.45	4.47			###	###	###
2002-Nov-21 Thu	4.5	4.55	4.45	4.45			22.2	22.2	0.3
2002-Nov-20 Wed	###	###	4.44	4.48	1,373,976	3,050,226	###	###	###
2002-Nov-19 Tue	###	###	###	###	1,697,259	0	###	###	0.0
2002-Nov-18 Mon	###	4.78	###	###			32.9	32.9	0.0
2002-Nov-15 Fri	4.7	4.7	###	###	151,029	###	###	###	0.0
2002-Nov-14 Thu	4.73	4.74	4.7	4.7			28.1	28.1	0.3
2002-Nov-13 Wed	4.83	4.84	###	###	958,972	###	###	###	0.0
2002-Nov-12 Tue	4.77	4.77	4.77	4.77	0				###
2002-Nov-11 Mon	###	###	4.74	4.77	844,928	2,002,479	###	###	###
2002-Nov-08 Fri	###	###	###	###	1,259,747	0	###	###	0.0
2002-Nov-07 Thu	5	###	###	###			###	###	0.0
2002-Nov-06 Wed	###	5	###	5	624,429	1,561,072	85.5	85.5	0.4
2002-Nov-05 Tue	###	###	4.88	###	620,086	###	###	###	0.0
2002-Nov-04 Mon	4.85	###	4.84	###	160,029	387,270	80.3	80.3	0.0
2002-Nov-01 Fri	4.82	4.84	4.81	4.82	1,586,026	7,652,575	74.6	74.6	0.3
2002-Oct-31 Thu	4.79	4.83	4.75	4.83	867,022	###	###	###	0.3
2002-Oct-30 Wed	###	4.81	###	4.78			91.4	91.4	###
2002-Oct-29 Tue	4.7	4.7	###	###	1,044,171	###	28.8	28.8	0.0
2002-Oct-28 Mon	4.74	4.78	###	4.71	1,001,845	###	###	###	###
2002-Oct-25 Fri	4.7	4.74	###	4.74	1,467,551	###	###	###	0.3
2002-Oct-24 Thu	4.73	4.73	###	4.7			###	###	0.3
2002-Oct-23 Wed	4.74	4.76	4.71	4.72	1,474,020	6,979,484	24.3	24.3	0.3
2002-Oct-22 Tue	4.72	4.73	###	4.73			74.5	74.5	0.3
2002-Oct-21 Mon	4.81	###	4.81	4.85			###	###	###
2002-Oct-18 Fri	4.8	4.85	4.8	4.84			###	###	0.3
2002-Oct-17 Thu	4.73	4.84	4.73	4.78	1,246,847	###	###	###	###
2002-Oct-16 Wed	4.8	4.8	4.73	4.75	449,922	2,143,878	22.5	22.5	###
2002-Oct-15 Tue	4.72	4.76	4.7	4.71	783,078	3,703,958	###	###	###
2002-Oct-14 Mon	4.7	4.74	4.7	4.72			76.4	76.4	0.3
2002-Oct-11 Fri	4.74	4.74	4.7	4.7			###	###	0.3
2002-Oct-10 Thu	4.72	4.81	###	4.7			###	###	0.3
2002-Oct-09 Wed	4.72	4.74	###	4.7			36.6	36.6	0.3
2002-Oct-08 Tue	4.75	4.75	###	4.7			24.9	24.9	0.3
2002-Oct-07 Mon	4.75	4.75	###	4.71			###	###	###
2002-Oct-04 Fri	4.77	4.77	4.76	4.76	1,143,350	###	29.2	29.2	###
2002-Oct-03 Thu	4.8	4.8	4.78	4.78	170,547	816,920	30.9	30.9	###
2002-Oct-02 Wed	4.86	4.86	4.78	4.8			###	###	0.3
2002-Oct-01 Tue	###	###	4.78	4.78	266,873	637,826	###	###	###
2002-Sep-30 Mon	4.82	###	4.77	###			###	###	0.0
2002-Sep-27 Fri	###	###	###	###			###	###	0.0
2002-Sep-26 Thu	4.88	###	4.84	###	292,543	707,954	81.8	81.8	0.0
2002-Sep-25 Wed	4.73	4.85	4.72	4.83	461,529	###	92.8	92.8	0.3
2002-Sep-24 Tue	4.73	4.79	###	4.76	666,623	###	###	###	###
2002-Sep-23 Mon	###	###	4.75	4.75	828,951	1,968,758	###	###	###
2002-Sep-20 Fri	###	5	4.87	###	885,882	4,371,827	20.3	20.3	0.0
2002-Sep-19 Thu	###	###	###	###	1,525,948	0	###	###	0.0
2002-Sep-18 Wed	###	###	###	###	1,423,785	0	28.8	28.8	0.0
2002-Sep-17 Tue	###	###	###	###	3,384,288	0	###	###	0.0
2002-Sep-16 Mon	###	###	###	###	1,817,387	0	###	###	0.0
2002-Sep-13 Fri	###	###	###	###			22.2	22.2	0.0
2002-Sep-12 Thu	5.2	5.2	###	###			24.1	24.1	0.0
2002-Sep-11 Wed	###	5.21	###	5.21	368,541	960,049	75.8	75.8	0.4
2002-Sep-10 Tue	5.22	5.22	###	###			24.5	24.5	0.0
2002-Sep-09 Mon	5.25	5.25	5.21	5.22	227,273	###	###	###	0.4
2002-Sep-06 Fri	5.26	5.26	5.21	5.24	377,745	###	33.9	33.9	0.4
2002-Sep-05 Thu	5.22	5.27	5.21	5.26			###	###	0.4
2002-Sep-04 Wed	###	###	###	5.2			###	###	###
2002-Sep-03 Tue	###	5.2	###	###			###	###	0.0
2002-Sep-02 Mon	5.29	5.29	5.29	5.29	0				0.4
2002-Aug-30 Fri	5.25	###	5.24	5.29	1,613,528	4,227,443	###	###	0.4
2002-Aug-29 Thu	5.21	5.26	5.21	5.25			###	###	0.4
2002-Aug-28 Wed	###	5.23	###	5.21	1,212,151	3,169,774	76.8	76.8	0.4
2002-Aug-27 Tue	###	5.21	5	###	1,045,285	5,336,179	77.5	77.5	0.0
2002-Aug-26 Mon	4.83	4.83	4.75	4.78			###	###	###
2002-Aug-23 Fri	4.87	4.87	4.83	4.84	524,181	2,542,277	###	###	0.3
2002-Aug-22 Thu	4.89	4.89	4.83	4.84			23.2	23.2	0.3
2002-Aug-21 Wed	###	###	4.82	4.86	504,944	###	###	###	0.3
2002-Aug-20 Tue	###	###	###	###	934,070	0	13.5	13.5	0.0
2002-Aug-19 Mon	###	5	###	###	374,226	###	###	###	0.0
2002-Aug-16 Fri	5	###	###	###			23.6	23.6	0.0
2002-Aug-15 Thu	4.88	###	4.87	###			###	###	0.0
2002-Aug-14 Wed	4.81	4.86	4.8	4.85	684,285	###	###	###	###
2002-Aug-13 Tue	###	###	4.85	4.85			11.9	11.9	###
2002-Aug-12 Mon	###	###	###	###			27.7	27.7	0.0
2002-Aug-09 Fri	###	###	###	###	668,345	0	17.1	17.1	0.0
2002-Aug-08 Thu	5	5	###	###	916,255	###	24.5	24.5	0.0
2002-Aug-07 Wed	###	5	4.89	###	729,454	3,607,150	###	###	0.0
2002-Aug-06 Tue	###	###	4.85	4.88	1,070,248	2,595,351	###	###	0.3
2002-Aug-05 Mon	###	###	###	###	109,050	0	22.0	22.0	0.0
2002-Aug-02 Fri	###	###	###	###			###	###	0.0
2002-Aug-01 Thu	5.42	5.42	###	###			###	###	0.0
2002-Jul-31 Wed	5.45	5.49	###	5.4			25.9	25.9	0.4
2002-Jul-30 Tue	###	###	5.42	5.46			12.4	12.4	###
2002-Jul-29 Mon	###	###	5.54	###	617,153	###	23.8	23.8	0.0
2002-Jul-26 Fri	5.55	5.57	5.5	5.5			35.0	35.0	0.4
2002-Jul-25 Thu	5.57	###	5.55	5.55	334,447	###	###	###	###
2002-Jul-24 Wed	5.44	5.57	5.4	5.51	118,483	649,879	###	###	###
2002-Jul-23 Tue	5.43	5.5	5.43	5.48			72.6	72.6	###
2002-Jul-22 Mon	###	5.55	###	5.46	144,857	401,978	74.4	74.4	###
2002-Jul-19 Fri	5.51	5.51	5.41	5.49			###	###	0.4
2002-Jul-18 Thu	5.51	###	5.5	###			###	###	0.0
2002-Jul-17 Wed	5.51	5.51	5.42	5.5	939,428	5,133,974	47.7	47.7	0.4
2002-Jul-16 Tue	###	###	5.53	5.53			24.2	24.2	###
2002-Jul-15 Mon	###	###	5.58	###	702,557	###	80.8	80.8	0.0
2002-Jul-12 Fri	5.7	5.7	###	###			###	###	0.0
2002-Jul-11 Thu	###	5.7	###	5.7	472,121	1,345,544	81.3	81.3	0.4
2002-Jul-10 Wed	5.75	5.75	5.7	5.71			###	###	0.4
2002-Jul-09 Tue	###	5.78	###	5.76	1,135,882	###	###	###	###
2002-Jul-08 Mon	###	###	###	###			78.9	78.9	0.0
2002-Jul-05 Fri	5.59	###	5.56	5.56	129,252	359,320	25.6	25.6	0.4
2002-Jul-04 Thu	5.58	###	5.55	5.58			72.6	72.6	0.4
2002-Jul-03 Wed	###	###	5.55	5.56			###	###	0.4
2002-Jul-02 Tue	###	###	5.55	###	289,655	###	###	###	0.0
2002-Jul-01 Mon	5.53	5.58	5.51	5.55	156,387	###	73.2	73.2	###
2002-Jun-28 Fri	###	###	5.5	5.56	1,106,974	3,044,178	###	###	0.4
2002-Jun-27 Thu	5.4	###	5.4	###			###	###	0.0
2002-Jun-26 Wed	5.5	5.52	###	###	581,487	###	26.4	26.4	0.0
2002-Jun-25 Tue	###	###	5.48	5.55			###	###	###
2002-Jun-24 Mon	###	###	###	###			82.9	82.9	0.0
2002-Jun-21 Fri	5.57	###	5.56	###	690,483	1,919,542	78.6	78.6	0.0
2002-Jun-20 Thu	5.46	###	5.43	5.57	414,548	###	###	###	0.4
2002-Jun-19 Wed	5.51	5.52	5.43	5.45	1,232,071	6,745,588	###	###	###
2002-Jun-18 Tue	###	###	5.5	5.5	747,851	###	20.3	20.3	0.4
2002-Jun-17 Mon	###	###	5.46	5.59			###	###	###
2002-Jun-14 Fri	###	###	5.52	5.59	238,642	658,651	###	###	###
2002-Jun-13 Thu	###	###	5.56	###	981,050	###	76.8	76.8	0.0
2002-Jun-12 Wed	###	###	5.57	5.59	341,981	###	36.8	36.8	###
2002-Jun-11 Tue	###	###	5.57	###			36.7	36.7	0.0
2002-Jun-07 Fri	5.75	5.75	###	###			21.3	21.3	0.0
2002-Jun-06 Thu	5.8	5.8	###	5.75			###	###	###
2002-Jun-05 Wed	5.88	5.88	5.8	5.8	358,380	###	25.3	25.3	0.4
2002-Jun-04 Tue	6	6	5.87	5.87			19.4	19.4	###
2002-Jun-03 Mon	###	###	###	6			80.3	80.3	0.4
2002-May-31 Fri	###	###	###	###			###	###	0.0
2002-May-30 Thu	###	###	###	###			70.3	70.3	0.0
2002-May-29 Wed	###	6	###	###			72.3	72.3	0.0
2002-May-28 Tue	###	###	###	6			28.1	28.1	0.4
2002-May-27 Mon	###	###	###	###			24.2	24.2	0.0
2002-May-24 Fri	###	###	###	###	171,445	0	###	###	0.0
2002-May-23 Thu	###	###	###	6	404,644	0	###	###	0.4
2002-May-22 Wed	###	###	###	###			71.1	71.1	0.0
2002-May-21 Tue	###	###	###	###			###	###	0.0
2002-May-20 Mon	6.23	6.23	###	###			###	###	0.0
2002-May-17 Fri	###	6.23	###	###	719,722	###	71.3	71.3	0.0
2002-May-16 Thu	###	###	###	###	325,470	0	75.8	75.8	0.0
2002-May-15 Wed	5.86	###	5.85	6			85.8	85.8	0.4
2002-May-14 Tue	5.82	5.86	5.77	5.85	688,941	###	###	###	0.4
2002-May-13 Mon	###	###	5.79	5.79			21.5	21.5	###
2002-May-10 Fri	###	###	###	###	395,477	0	###	###	0.0
2002-May-09 Thu	###	###	###	###			###	###	0.0
2002-May-08 Wed	###	###	###	###			21.9	21.9	0.0
2002-May-07 Tue	6.23	6.23	###	###	995,174	###	###	###	0.0
2002-May-06 Mon	###	6.23	###	6.23	312,329	###	80.6	80.6	0.4
2002-May-03 Fri	6.21	6.25	###	###	236,051	737,659	31.7	31.7	0.0
2002-May-02 Thu	6.25	6.25	###	###			###	###	0.0
2002-May-01 Wed	6.24	6.25	6.22	6.23			###	###	0.4
2002-Apr-30 Tue	6.29	6.29	6.22	6.25			###	###	###
2002-Apr-29 Mon	6.4	6.4	###	###			25.6	25.6	0.0
2002-Apr-26 Fri	###	6.46	###	6.4	587,252	1,896,823	###	###	0.5
2002-Apr-24 Wed	6.58	6.58	###	6.46	1,972,359	###	21.9	21.9	###
2002-Apr-23 Tue	6.76	6.76	6.56	###	1,078,123	###	23.2	23.2	0.0
2002-Apr-22 Mon	###	###	6.85	###			###	###	0.0
2002-Apr-19 Fri	###	###	###	###	273,452	0	###	###	0.0
2002-Apr-18 Thu	7	###	###	###			30.2	30.2	0.0
2002-Apr-17 Wed	###	7	###	7			73.9	73.9	0.5
2002-Apr-16 Tue	7	###	###	###	1,312,373	0	###	###	0.0
2002-Apr-15 Mon	7	###	7	7	313,123	###	71.2	71.2	0.5
2002-Apr-12 Fri	###	###	7	7			###	###	0.5
2002-Apr-11 Thu	###	###	###	###	1,433,622	0	###	###	0.0
2002-Apr-10 Wed	###	###	###	###	221,878	0	###	###	0.0
2002-Apr-09 Tue	###	###	###	###	1,079,421	0	37.9	37.9	0.0
2002-Apr-08 Mon	###	###	###	###	1,793,355	0	###	###	0.0
2002-Apr-05 Fri	7.21	7.21	###	###			###	###	0.0
2002-Apr-04 Thu	###	7.21	###	7.2			###	###	0.5
2002-Apr-03 Wed	7.25	7.29	###	###	839,974	###	27.8	27.8	0.0
2002-Apr-02 Tue	###	###	###	###			###	###	0.0
2002-Mar-28 Thu	7.22	###	7.22	###	1,263,454	###	82.4	82.4	0.0
2002-Mar-27 Wed	###	###	7.29	###	955,584	###	32.7	32.7	0.0
2002-Mar-26 Tue	###	###	7.26	7.28	1,178,821	4,279,120	27.4	27.4	0.5
2002-Mar-25 Mon	7.48	7.5	###	###	57,272	214,770	25.7	25.7	0.0
2002-Mar-22 Fri	###	7.5	###	7.49	164,380	616,425	78.9	78.9	###
2002-Mar-21 Thu	7.45	7.45	###	7.41			###	###	###
2002-Mar-20 Wed	7.48	7.55	7.45	7.52	212,473	1,593,547	76.1	76.1	0.5
2002-Mar-19 Tue	7.5	7.55	7.46	7.53	419,188	###	###	###	0.5
2002-Mar-18 Mon	###	###	7.53	7.58	206,880	###	35.0	35.0	###
2002-Mar-15 Fri	7.541	7.57	7.5	7.56	409,643	###	###	###	0.5
2002-Mar-14 Thu	7.58	###	7.49	7.55	283,843	###	###	###	###
2002-Mar-13 Wed	7.56	###	7.5	7.52	712,589	###	30.9	30.9	0.5
2002-Mar-12 Tue	7.4	7.44	###	###	171,225	636,957	###	###	0.0
2002-Mar-11 Mon	###	7.48	###	7.44			###	###	###
2002-Mar-08 Fri	###	###	###	###	79,354	0	###	###	0.0
2002-Mar-07 Thu	7.2	7.41	###	7.347	350,381	###	###	###	0.5
2002-Mar-06 Wed	7.27	7.27	7.2	7.2			###	###	0.5
2002-Mar-05 Tue	###	7.24	###	7.24			81.6	81.6	0.5
2002-Mar-04 Mon	###	###	###	###	316,770	0	29.6	29.6	0.0
2002-Mar-01 Fri	###	###	###	###			75.6	75.6	0.0
2002-Feb-28 Thu	###	7.2	###	###	46,750	###	###	###	0.0
2002-Feb-27 Wed	7.27	7.27	###	###			###	###	0.0
2002-Feb-26 Tue	7.25	7.325	7.25	7.325			###	###	###
2002-Feb-25 Mon	7.2	7.25	###	7.22	77,754	281,858	75.0	75.0	0.5
2002-Feb-22 Fri	###	7.2	7	7.2	354,155	###	80.3	80.3	0.5
2002-Feb-21 Thu	###	7.28	###	###			73.6	73.6	0.0
2002-Feb-20 Wed	7.22	7.23	7	###	653,044	###	30.4	30.4	0.0
2002-Feb-19 Tue	7.25	###	7.25	7.26			72.1	72.1	0.5
2002-Feb-18 Mon	###	7.4	###	###	97,786	###	33.8	33.8	0.0
2002-Feb-15 Fri	###	7.42	###	###	387,472	1,437,521	71.4	71.4	0.0
2002-Feb-14 Thu	###	###	7.26	###	279,947	###	###	###	0.0
2002-Feb-13 Wed	7.25	###	7.21	7.28	499,253	###	###	###	0.5
2002-Feb-12 Tue	7.2	###	7.2	7.28			80.7	80.7	0.5
2002-Feb-11 Mon	###	7.21	###	7.2	1,431,658	5,161,127	###	###	0.5
2002-Feb-08 Fri	###	###	###	###			###	###	0.0
2002-Feb-07 Thu	###	###	###	###	839,950	0	###	###	0.0
2002-Feb-06 Wed	7.25	7.25	###	###			###	###	0.0
2002-Feb-05 Tue	7.187	7.27	###	7.25			76.0	76.0	0.5
2002-Feb-04 Mon	7.048	###	###	###	220,384	0	81.2	81.2	0.0
2002-Feb-01 Fri	7	###	###	7.041			###	###	0.5
2002-Jan-31 Thu	###	###	###	7			###	###	0.5
2002-Jan-30 Wed	###	###	###	###	213,452	0	74.6	74.6	0.0
2002-Jan-29 Tue	###	###	6.88	###			72.9	72.9	0.0
2002-Jan-28 Mon	6.87	6.87	6.87	6.87	0				###
2002-Jan-25 Fri	6.79	6.88	6.76	6.87	107,243	###	###	###	###
2002-Jan-24 Thu	6.73	###	6.71	###	82,420	###	###	###	0.0
2002-Jan-23 Wed	6.77	6.77	6.71	6.77	44,121	297,375	###	###	###
2002-Jan-22 Tue	###	6.75	6.71	6.72			###	###	0.5
2002-Jan-21 Mon	6.755	6.76	6.7	6.72			28.9	28.9	0.5
2002-Jan-18 Fri	6.77	6.8	6.74	6.75	998,971	###	31.0	31.0	0.5
2002-Jan-17 Thu	###	###	6.77	6.78	1,225,686	4,148,947	###	###	0.5
2002-Jan-16 Wed	6.85	###	6.8	###	1,224,142	4,162,082	74.6	74.6	0.0
2002-Jan-15 Tue	###	###	6.8	6.83			24.8	24.8	0.5
2002-Jan-14 Mon	###	###	###	###	70,371	0	###	###	0.0
2002-Jan-11 Fri	###	###	###	###			70.5	70.5	0.0
2002-Jan-10 Thu	6.8	7	6.8	6.86			74.8	74.8	0.5
2002-Jan-09 Wed	6.86	6.88	6.8	6.8			###	###	0.5
2002-Jan-08 Tue	###	###	###	###	141,575	0	19.1	19.1	0.0
2002-Jan-07 Mon	###	###	###	7			74.0	74.0	0.5
2002-Jan-04 Fri	6.82	###	6.8	###			###	###	0.0
2002-Jan-03 Thu	###	###	6.81	6.89	82,370	###	35.4	35.4	0.5
2002-Jan-02 Wed	###	###	6.88	###	137,652	473,522	61.8	61.8	0.0
2001-Dec-31 Mon	###	###	6.8	6.86	229,275	###	26.3	26.3	0.5
2001-Dec-28 Fri	###	###	###	###	131,044	0	###	###	0.0
2001-Dec-27 Thu	6.76	###	6.76	###			85.0	85.0	0.0
2001-Dec-24 Mon	6.87	6.87	6.79	6.8			17.6	17.6	0.5
2001-Dec-21 Fri	###	###	6.76	6.89			76.4	76.4	0.5
2001-Dec-20 Thu	6.74	6.82	6.71	6.82	168,048	1,136,844	83.7	83.7	0.5
2001-Dec-19 Wed	6.723	6.73	###	6.7	200,957	676,220	###	###	0.5
2001-Dec-18 Tue	6.56	6.75	6.55	###			83.2	83.2	0.0
2001-Dec-17 Mon	6.55	###	###	###			###	###	0.0
2001-Dec-14 Fri	6.7	6.7	6.52	6.549	150,240	993,086	12.8	12.8	0.5
2001-Dec-13 Thu	6.7	6.72	###	###	366,343	###	###	###	0.0
2001-Dec-12 Wed	6.83	6.83	6.7	6.73	454,024	3,071,472	###	###	###
2001-Dec-11 Tue	6.86	6.89	6.82	6.85			###	###	###
2001-Dec-10 Mon	###	###	6.86	6.89			24.9	24.9	0.5
2001-Dec-07 Fri	6.89	###	6.81	###	1,608,027	###	###	###	0.0
2001-Dec-06 Thu	###	###	6.84	6.86			36.7	36.7	0.5
2001-Dec-05 Wed	###	###	6.85	###	128,058	###	34.6	34.6	0.0
2001-Dec-04 Tue	6.83	6.89	6.82	6.855			75.0	75.0	###
2001-Dec-03 Mon	6.946	###	6.8	###	537,774	###	25.9	25.9	0.0
2001-Nov-30 Fri	7	###	###	###	556,555	0	26.5	26.5	0.0
2001-Nov-29 Thu	###	###	###	###	222,520	0	69.9	69.9	0.0
2001-Nov-28 Wed	7	###	###	###			28.7	28.7	0.0
2001-Nov-27 Tue	###	###	###	###			###	###	0.0
2001-Nov-26 Mon	###	###	###	###			###	###	0.0
2001-Nov-23 Fri	6.88	7	6.87	###			###	###	0.0
2001-Nov-22 Thu	6.85	###	6.82	6.86	211,585	###	###	###	0.5
2001-Nov-21 Wed	6.73	6.86	###	6.85			83.9	83.9	###
2001-Nov-20 Tue	6.75	6.75	###	###	515,750	1,740,656	###	###	0.0
2001-Nov-19 Mon	###	6.71	###	6.7			###	###	0.5
2001-Nov-16 Fri	###	###	6.58	###			###	###	0.0
2001-Nov-15 Thu	###	###	6.53	###	922,256	###	###	###	0.0
2001-Nov-14 Wed	6.7	6.71	6.52	###			19.9	19.9	0.0
2001-Nov-13 Tue	###	6.71	6.52	6.7			###	###	0.5
2001-Nov-12 Mon	6.628	###	6.52	###	304,288	991,978	32.4	32.4	0.0
2001-Nov-09 Fri	6.7	6.7	###	###	1,163,288	###	###	###	0.0
2001-Nov-08 Thu	6.7	6.78	6.7	6.73	276,950	1,866,643	###	###	###
2001-Nov-07 Wed	###	###	###	###	433,774	0	###	###	0.0
2001-Nov-06 Tue	6.53	###	6.53	6.59			72.8	72.8	###
2001-Nov-05 Mon	###	###	6.56	###			###	###	0.0
2001-Nov-02 Fri	###	6.72	###	###	359,123	1,206,653	21.3	21.3	0.0
2001-Nov-01 Thu	6.75	6.85	6.75	6.77	363,953	2,474,880	###	###	###
2001-Oct-31 Wed	6.76	6.8	6.7	6.7			###	###	0.5
2001-Oct-30 Tue	6.888	6.888	6.71	6.76			18.2	18.2	0.5
2001-Oct-29 Mon	7	7	6.87	###	308,057	2,136,375	###	###	0.0
2001-Oct-26 Fri	6.957	###	###	###			30.0	30.0	0.0
2001-Oct-25 Thu	###	###	###	###			89.5	89.5	0.0
2001-Oct-24 Wed	6.57	###	6.57	###			75.5	75.5	0.0
2001-Oct-23 Tue	6.58	###	6.56	6.57	483,072	1,584,476	31.9	31.9	###
2001-Oct-22 Mon	6.58	###	6.56	6.59			72.6	72.6	###
2001-Oct-19 Fri	###	###	6.5	###			28.3	28.3	0.0
2001-Oct-18 Thu	6.45	###	6.43	###			89.1	89.1	0.0
2001-Oct-17 Wed	###	6.52	###	6.45			67.6	67.6	###
2001-Oct-16 Tue	6.44	6.48	6.42	6.45			70.6	70.6	###
2001-Oct-15 Mon	6.54	###	6.4	6.42	1,116,543	###	19.7	19.7	0.5
2001-Oct-12 Fri	###	###	6.5	6.53	297,583	967,144	26.4	26.4	###
2001-Oct-11 Thu	6.52	6.59	6.49	6.54	455,077	###	###	###	0.5
2001-Oct-10 Wed	6.4	6.53	6.4	6.48	61,350	396,627	###	###	0.5
2001-Oct-09 Tue	6.43	6.44	###	###	195,459	629,377	23.7	23.7	0.0
2001-Oct-08 Mon	6.381	6.45	###	6.43			###	###	###
2001-Oct-05 Fri	6.587	6.587	###	6.45	751,022	###	###	###	###
2001-Oct-04 Thu	6.7	6.7	6.55	###	248,942	1,649,240	###	###	0.0
2001-Oct-03 Wed	6.7	6.74	###	6.7	561,328	1,891,675	73.4	73.4	0.5
2001-Oct-02 Tue	6.5	###	6.5	###	128,223	416,724	79.4	79.4	0.0
2001-Oct-01 Mon	6.53	6.53	6.45	6.51			###	###	###
2001-Sep-28 Fri	###	6.51	###	6.47	2,102,683	###	###	###	0.5
2001-Sep-27 Thu	6.45	6.45	6.344	6.344			###	###	###
2001-Sep-26 Wed	6.472	6.49	###	6.472	2,732,072	8,865,573	###	###	0.5
2001-Sep-25 Tue	###	###	###	###			###	###	0.0
2001-Sep-24 Mon	6.885	6.885	###	###			18.8	18.8	0.0
2001-Sep-21 Fri	6.7	###	###	###			87.8	87.8	0.0
2001-Sep-20 Thu	###	###	6.8	###			41.9	41.9	0.0
2001-Sep-19 Wed	6.84	###	6.7	###			###	###	0.0
2001-Sep-18 Tue	###	###	6.843	6.843	330,653	1,131,329	###	###	0.5
2001-Sep-17 Mon	###	###	6.76	6.85			58.3	58.3	###
2001-Sep-14 Fri	###	###	###	7	211,372	0	40.3	40.3	0.5
2001-Sep-13 Thu	###	7.2	###	###			76.7	76.7	0.0
2001-Sep-12 Wed	###	###	6.82	###	249,253	849,952	###	###	0.0
2001-Sep-11 Tue	6.82	7	6.78	7			###	###	0.5
2001-Sep-10 Mon	6.882	###	6.82	6.85			###	###	###
2001-Sep-07 Fri	7	###	###	###	232,823	0	81.6	81.6	0.0
2001-Sep-06 Thu	7.2	7.25	###	###	251,171	###	21.8	21.8	0.0
2001-Sep-05 Wed	7.25	###	###	7.28			###	###	0.5
2001-Sep-04 Tue	7.254	###	7.24	###	197,979	716,683	###	###	0.0
2001-Sep-03 Mon	7.27	7.28	###	7.2			###	###	0.5
2001-Aug-31 Fri	###	###	###	7.26	1,497,126	0	###	###	0.5
2001-Aug-30 Thu	7.46	7.46	###	7.42	251,385	###	29.8	29.8	0.5
2001-Aug-29 Wed	7.5	7.5	7.45	7.46	303,588	2,269,320	31.7	31.7	0.5
2001-Aug-28 Tue	7.457	###	7.44	7.51			79.7	79.7	###
2001-Aug-27 Mon	###	7.48	###	7.44			78.2	78.2	###
2001-Aug-24 Fri	7.4	7.45	###	###	143,053	532,872	28.1	28.1	0.0
2001-Aug-23 Thu	###	7.25	###	7.25	1,291,944	###	80.9	80.9	0.5
2001-Aug-22 Wed	###	7.22	###	7.146	582,075	###	###	###	###
2001-Aug-21 Tue	7.22	###	7.22	###	187,422	###	###	###	0.0
2001-Aug-20 Mon	###	###	###	7.23	177,988	0	33.3	33.3	###
2001-Aug-17 Fri	7.055	7.27	7.055	7.27	115,820	###	87.9	87.9	###
2001-Aug-16 Thu	###	###	###	###			24.4	24.4	0.0
2001-Aug-15 Wed	7.48	7.49	###	###	91,388	342,248	18.6	18.6	0.0
2001-Aug-14 Tue	7.43	7.5	7.43	7.45	403,423	3,011,552	75.5	75.5	0.5
2001-Aug-13 Mon	###	7.49	###	7.43			83.9	83.9	###
2001-Aug-10 Fri	###	7.42	###	###			26.0	26.0	0.0
2001-Aug-09 Thu	7.528	7.53	7.46	7.46	588,386	4,409,953	###	###	0.5
2001-Aug-08 Wed	7.5	7.54	7.45	7.526	530,945	###	###	###	0.5
2001-Aug-07 Tue	###	###	7.5	7.5			###	###	0.5
2001-Aug-06 Mon	###	7.7	###	###			24.5	24.5	0.0
2001-Aug-03 Fri	7.55	###	7.55	###	310,649	###	###	###	0.0
2001-Aug-02 Thu	###	7.7	7.576	7.576			28.6	28.6	###
2001-Aug-01 Wed	7.5	###	7.5	###	496,648	###	78.0	78.0	0.0
2001-Jul-31 Tue	7.55	7.55	7.49	7.52	442,478	###	31.9	31.9	0.5
2001-Jul-30 Mon	7.53	7.56	7.48	7.53	501,070	3,768,046	74.5	74.5	0.5
2001-Jul-27 Fri	###	###	7.55	7.55	1,228,758	###	22.4	22.4	###
2001-Jul-26 Thu	###	###	###	###	373,982	0	37.0	37.0	0.0
2001-Jul-25 Wed	7.851	7.851	###	###	827,386	###	###	###	0.0
2001-Jul-24 Tue	7.8	7.88	7.8	7.84	2,622,746	20,562,328	###	###	0.6
2001-Jul-23 Mon	7.71	7.8	7.7	7.8	415,680	3,221,520	85.4	85.4	0.6
2001-Jul-20 Fri	7.8	7.8	7.7	7.7			###	###	0.6
2001-Jul-19 Thu	###	7.87	###	7.8	1,614,951	###	###	###	0.6
2001-Jul-18 Wed	7.87	7.88	7.7	7.7			###	###	0.6
2001-Jul-17 Tue	###	###	###	7.87			93.2	93.2	0.6
2001-Jul-16 Mon	7.53	###	7.52	###			###	###	0.0
2001-Jul-13 Fri	7.56	###	7.52	###	57,329	215,557	71.1	71.1	0.0
2001-Jul-12 Thu	7.55	7.59	7.51	7.59			###	###	0.5
2001-Jul-11 Wed	7.5	###	7.5	###			###	###	0.0
2001-Jul-10 Tue	7.51	7.56	7.47	7.52			69.0	69.0	0.5
2001-Jul-09 Mon	7.74	7.74	###	7.72			33.1	33.1	###
2001-Jul-06 Fri	7.746	7.77	###	7.77			###	###	0.6
2001-Jul-05 Thu	7.4	7.78	7.4	7.75			91.4	91.4	###
2001-Jul-04 Wed	###	7.42	###	7.4			###	###	0.5
2001-Jul-03 Tue	###	###	###	###	74,048	0	82.3	82.3	0.0
2001-Jul-02 Mon	###	###	7	###			30.0	30.0	0.0
2001-Jun-29 Fri	###	7.129	###	7.129			###	###	###
2001-Jun-28 Thu	###	###	6.81	###			73.0	73.0	0.0
2001-Jun-27 Wed	###	###	6.84	###			###	###	0.0
2001-Jun-26 Tue	###	###	6.89	###	637,245	###	###	###	0.0
2001-Jun-25 Mon	###	###	###	###	611,985	0	75.3	75.3	0.0
2001-Jun-22 Fri	6.85	###	6.85	###	488,653	###	69.5	69.5	0.0
2001-Jun-21 Thu	6.85	6.87	6.83	6.85			70.5	70.5	###
2001-Jun-20 Wed	6.81	6.86	6.8	6.85			###	###	###
2001-Jun-19 Tue	###	###	###	###	62,756	0	75.7	75.7	0.0
2001-Jun-18 Mon	###	###	6.785	6.785	52,121	176,820	23.4	23.4	0.5
2001-Jun-15 Fri	6.78	###	6.7	###	744,670	2,494,644	83.2	83.2	0.0
2001-Jun-14 Thu	6.829	###	6.8	6.89			76.8	76.8	0.5
2001-Jun-13 Wed	6.84	###	6.8	6.8			35.5	35.5	0.5
2001-Jun-12 Tue	###	###	6.8	6.81	167,655	570,027	###	###	###
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	6.81	7	6.8	###	257,024	###	###	###	0.0
2001-Jun-07 Thu	6.83	6.86	6.76	6.86			###	###	0.5
2001-Jun-06 Wed	6.85	6.86	6.82	6.83			###	###	0.5
2001-Jun-05 Tue	###	###	6.82	6.86			32.3	32.3	0.5
2001-Jun-04 Mon	6.85	###	6.85	###			83.4	83.4	0.0
2001-Jun-01 Fri	6.829	###	6.829	6.87	193,629	661,146	###	###	###
2001-May-31 Thu	6.82	6.85	###	6.82			74.1	74.1	0.5
2001-May-30 Wed	###	###	6.82	6.85	91,359	###	28.1	28.1	###
2001-May-29 Tue	###	###	###	###			75.7	75.7	0.0
2001-May-28 Mon	###	###	6.88	###			76.1	76.1	0.0
2001-May-25 Fri	6.75	6.89	6.75	6.87	393,371	###	###	###	###
2001-May-24 Thu	6.72	6.77	###	6.73	316,147	1,070,157	72.6	72.6	###
2001-May-23 Wed	6.7	6.79	6.7	6.79	234,740	1,583,321	###	###	0.5
2001-May-22 Tue	6.89	###	6.75	6.76			25.0	25.0	0.5
2001-May-21 Mon	###	###	###	###	67,124	0	33.8	33.8	0.0
2001-May-18 Fri	6.88	###	6.85	###			###	###	0.0
2001-May-17 Thu	6.85	###	6.81	6.84			###	###	0.5
2001-May-16 Wed	7	7	6.82	6.82	204,647	###	15.4	15.4	0.5
2001-May-15 Tue	6.87	###	6.87	###	157,186	###	###	###	0.0
2001-May-14 Mon	###	###	6.8	6.87			35.2	35.2	###
2001-May-11 Fri	###	###	###	###			18.4	18.4	0.0
2001-May-10 Thu	###	###	###	###			###	###	0.0
2001-May-09 Wed	###	###	###	###			26.0	26.0	0.0
2001-May-08 Tue	7.24	7.25	###	###			###	###	0.0
2001-May-07 Mon	###	###	###	7.27			83.0	83.0	###
2001-May-04 Fri	###	###	###	###			###	###	0.0
2001-May-03 Thu	###	###	###	###	659,141	0	###	###	0.0
2001-May-02 Wed	7	7	###	###			30.1	30.1	0.0
2001-May-01 Tue	###	###	6.84	6.85			18.9	18.9	###
2001-Apr-30 Mon	7	###	###	###			75.7	75.7	0.0
2001-Apr-27 Fri	6.81	###	6.81	###			87.0	87.0	0.0
2001-Apr-26 Thu	6.85	###	6.79	6.79			###	###	0.5
2001-Apr-25 Wed	6.79	6.79	6.79	6.79	0				0.5
2001-Apr-24 Tue	6.73	6.82	6.73	6.79			###	###	0.5
2001-Apr-23 Mon	6.75	6.8	6.7	6.7			33.0	33.0	0.5
2001-Apr-20 Fri	6.85	6.85	6.71	6.8	231,972	1,572,770	###	###	0.5
2001-Apr-19 Thu	###	6.88	###	6.88			###	###	###
2001-Apr-18 Wed	6.56	###	6.56	###	229,774	753,658	###	###	0.0
2001-Apr-17 Tue	###	###	6.51	###			###	###	0.0
2001-Apr-16 Mon	6.52	6.52	6.52	6.52	0				0.5
2001-Apr-13 Fri	6.52	6.52	6.52	6.52	0				0.5
2001-Apr-12 Thu	6.49	6.52	6.45	6.52			###	###	0.5
2001-Apr-11 Wed	6.45	6.49	6.44	6.49			74.9	74.9	###
2001-Apr-10 Tue	6.5	6.51	6.45	6.49	649,654	4,209,757	36.1	36.1	###
2001-Apr-09 Mon	6.5	6.51	6.46	6.5	153,655	996,452	74.8	74.8	0.5
2001-Apr-06 Fri	6.43	6.58	6.43	6.5			78.7	78.7	0.5
2001-Apr-05 Thu	6.45	6.47	###	6.42	753,181	2,436,540	###	###	0.5
2001-Apr-04 Wed	6.42	6.47	###	6.4			###	###	0.5
2001-Apr-03 Tue	6.4	6.42	###	6.41			74.4	74.4	0.5
2001-Apr-02 Mon	###	6.5	###	6.44			###	###	0.5
2001-Mar-30 Fri	6.45	6.45	###	###	677,272	###	###	###	0.0
2001-Mar-29 Thu	###	6.4	###	6.4	127,320	407,424	###	###	0.5
2001-Mar-28 Wed	###	6.44	###	6.4	506,284	###	34.6	34.6	0.5
2001-Mar-27 Tue	6.487	6.487	###	###			###	###	0.0
2001-Mar-26 Mon	###	6.48	6.43	6.44			71.4	71.4	0.5
2001-Mar-23 Fri	6.4	6.42	###	6.4	107,482	###	75.5	75.5	0.5
2001-Mar-22 Thu	###	###	###	6.43	126,248	0	###	###	###
2001-Mar-21 Wed	6.5	6.54	6.49	6.54			###	###	0.5
2001-Mar-20 Tue	6.5	6.57	6.5	6.5	221,287	###	69.0	69.0	0.5
2001-Mar-19 Mon	###	###	6.55	6.55	74,075	###	34.4	34.4	0.5
2001-Mar-16 Fri	###	###	###	###	51,620	0	67.5	67.5	0.0
2001-Mar-15 Thu	6.5	###	6.5	6.59			85.9	85.9	###
2001-Mar-14 Wed	###	###	6.46	###			###	###	0.0
2001-Mar-13 Tue	6.687	6.7	6.5	###			35.4	35.4	0.0
2001-Mar-12 Mon	6.757	6.76	###	6.71			33.8	33.8	###
2001-Mar-09 Fri	6.654	6.8	###	###	329,687	###	###	###	0.0
2001-Mar-08 Thu	###	###	###	###			###	###	0.0
2001-Mar-07 Wed	6.59	###	6.59	###			78.7	78.7	0.0
2001-Mar-06 Tue	###	###	6.55	###			29.1	29.1	0.0
2001-Mar-05 Mon	6.725	6.73	6.7	6.7	549,250	###	34.2	34.2	0.5
2001-Mar-02 Fri	###	6.724	6.48	6.724			81.0	81.0	###
2001-Mar-01 Thu	6.645	###	6.51	###	146,075	475,474	###	###	0.0
2001-Feb-28 Wed	6.7	6.71	6.4	6.71	5,140,077	###	68.8	68.8	###
2001-Feb-27 Tue	###	###	6.56	###			31.6	31.6	0.0
2001-Feb-26 Mon	6.7	6.7	###	###			34.5	34.5	0.0
2001-Feb-23 Fri	6.8	6.81	###	6.74			28.0	28.0	###
2001-Feb-22 Thu	###	6.78	###	6.78	159,374	540,277	84.8	84.8	0.5
2001-Feb-21 Wed	###	###	###	###			###	###	0.0
2001-Feb-20 Tue	6.5	###	6.5	###	824,145	2,678,471	85.8	85.8	0.0
2001-Feb-19 Mon	6.47	6.5	6.43	6.5	253,877	###	###	###	0.5
2001-Feb-16 Fri	###	###	6.42	6.47			###	###	0.5
2001-Feb-15 Thu	###	###	6.59	###	373,989	###	34.9	34.9	0.0
2001-Feb-14 Wed	###	###	###	###			###	###	0.0
2001-Feb-13 Tue	###	###	6.56	###	294,979	###	###	###	0.0
2001-Feb-12 Mon	6.523	###	6.5	###			80.2	80.2	0.0
2001-Feb-09 Fri	6.5	6.53	6.42	6.5			###	###	0.5
2001-Feb-08 Thu	6.59	6.59	6.5	6.52			27.3	27.3	0.5
2001-Feb-07 Wed	###	###	6.56	###			33.0	33.0	0.0
2001-Feb-06 Tue	###	6.7	###	###			###	###	0.0
2001-Feb-05 Mon	6.547	6.72	6.5	6.527	77,322	###	###	###	###
2001-Feb-02 Fri	6.7	6.77	6.55	6.55	310,884	2,070,487	18.6	18.6	0.5
2001-Feb-01 Thu	6.4	6.7	###	6.7	460,771	1,543,582	93.5	93.5	0.5
2001-Jan-31 Wed	6.386	6.49	6.386	6.4	257,657	###	73.0	73.0	0.5
2001-Jan-30 Tue	6.4	6.45	###	###			35.7	35.7	0.0
2001-Jan-29 Mon	###	###	###	###	86,675	0	73.4	73.4	0.0
2001-Jan-25 Thu	###	6.4	###	###	375,574	###	###	###	0.0
2001-Jan-24 Wed	###	###	###	###			###	###	0.0
2001-Jan-23 Tue	###	###	###	###			###	###	0.0
2001-Jan-22 Mon	###	6.45	###	###	78,252	###	###	###	0.0
2001-Jan-19 Fri	###	###	###	6.25	2,376,422	0	###	###	###
2001-Jan-18 Thu	###	###	###	###	817,858	0	65.5	65.5	0.0
2001-Jan-17 Wed	###	###	###	###	131,347	0	###	###	0.0

<< Previous 1 2 3 4 5 6 Next >>

Server processing from 2026-04-24 23:55:44 thru 2026-04-24 23:55:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000