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 Tue 25-Jun-24 02:08:08 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

(SOL) WASHINGTON H SOUL PATTINSON & COMPANY LIMITED Daily Prices Page 9...

     Prev Section TOC    Company Info for SOL    Limits Next Section


Company Details for (SOL) WASHINGTON H SOUL PATTINSON & COMPANY LIMITED

Listing Code SOL
Listing Name WASHINGTON H SOUL PATTINSON & COMPANY LIMITED
GICS Sector Financial Services
ISIN Name SOUL PATTINSON (W.H)
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SOL3


Maximum Price date available .. Monday 23rd June 2025
Latest price with VOLUME for SOL .. Wednesday 21st August 2024

SOL 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 ### 1 0.0
MAX ### 17,986,723 98.8


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (SOL) WASHINGTON H SOUL PATTINSON & COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Mar-27 Mon ### ### ### ### 63,557 0 27.7 27.7 0.0
2006-Mar-24 Fri 9 ### ### 9 ### ### 0.6
2006-Mar-23 Thu ### 9 ### ### ### ### 0.0
2006-Mar-22 Wed 8.85 9.2 8.7 ### ### ### 0.0
2006-Mar-21 Tue ### ### 8.84 ### 8.2 8.2 0.0
2006-Mar-20 Mon ### ### ### 9.21 62,154 0 73.9 73.9 0.7
2006-Mar-17 Fri ### ### ### ### 68.6 68.6 0.0
2006-Mar-16 Thu ### 9.25 ### ### 342,475 1,583,946 72.6 72.6 0.0
2006-Mar-15 Wed ### 9.5 ### ### ### ### 0.0
2006-Mar-14 Tue 9.46 9.55 ### ### 107,123 ### 25.5 25.5 0.0
2006-Mar-13 Mon ### ### 9.45 9.45 12.3 12.3 0.7
2006-Mar-10 Fri 9.75 9.75 ### ### ### ### 0.0
2006-Mar-09 Thu 9.74 9.75 ### 9.7 42,129 205,378 27.0 27.0 0.7
2006-Mar-08 Wed 9.77 9.77 9.7 9.73 10,749 104,641 32.4 32.4 ###
2006-Mar-07 Tue 9.73 9.77 9.7 9.77 ### ### 0.7
2006-Mar-06 Mon ### 9.7 ### 9.7 ### ### 0.7
2006-Mar-03 Fri ### 9.7 ### ### 9,475 45,953 64.7 64.7 0.0
2006-Mar-02 Thu ### 9.7 ### 9.7 13,051 ### 59.9 59.9 0.7
2006-Mar-01 Wed ### 9.75 ### ### 42,084 205,159 42.7 42.7 0.0
2006-Feb-28 Tue ### 9.75 9.5 ### 30.2 30.2 0.0
2006-Feb-27 Mon 9.75 9.75 ### 9.7 25,374 ### 27.6 27.6 0.7
2006-Feb-24 Fri 9.55 9.75 9.5 9.75 33,121 318,789 ### ### ###
2006-Feb-23 Thu 9.5 9.55 9.5 9.5 22,084 210,350 ### ### 0.7
2006-Feb-22 Wed 9.5 9.55 9.49 9.5 30,454 289,922 66.5 66.5 0.7
2006-Feb-21 Tue 9.5 9.55 9.45 9.5 63.7 63.7 0.7
2006-Feb-20 Mon 9.4 9.5 9.4 9.5 12,120 ### 74.1 74.1 0.7
2006-Feb-17 Fri 9.4 9.4 ### 9.4 70.1 70.1 ###
2006-Feb-16 Thu ### 9.52 ### 9.4 38,285 ### 83.1 83.1 ###
2006-Feb-15 Wed 9.48 9.48 ### ### 20.0 20.0 0.0
2006-Feb-14 Tue 9.5 9.55 9.5 9.5 40,424 ### ### ### 0.7
2006-Feb-13 Mon ### ### 9.53 9.53 ### ### ###
2006-Feb-10 Fri ### 9.75 ### 9.75 72.7 72.7 ###
2006-Feb-09 Thu 9.53 9.7 9.5 9.7 89,425 858,480 78.0 78.0 0.7
2006-Feb-08 Wed 9.55 9.56 9.5 9.55 ### ### 0.7
2006-Feb-07 Tue 9.55 9.55 9.5 9.55 35,485 ### ### ### 0.7
2006-Feb-06 Mon 9.51 ### 9.5 9.55 40,081 190,384 ### ### 0.7
2006-Feb-03 Fri 9.57 9.57 9.51 9.55 37.7 37.7 0.7
2006-Feb-02 Thu ### ### 9.57 9.57 29,446 ### 32.1 32.1 ###
2006-Feb-01 Wed ### ### ### ### 17.0 17.0 0.0
2006-Jan-31 Tue 9.85 ### 9.83 ### ### ### 0.0
2006-Jan-30 Mon ### 9.85 ### 9.85 84.7 84.7 ###
2006-Jan-27 Fri 9.7 9.75 9.55 ### 37,950 ### ### ### 0.0
2006-Jan-25 Wed 9.74 9.75 9.71 9.75 65.0 65.0 ###
2006-Jan-24 Tue ### 9.75 ### 9.74 13,158 64,145 ### ### 0.7
2006-Jan-23 Mon 9.74 9.74 ### ### 22.4 22.4 0.0
2006-Jan-20 Fri ### 9.77 ### 9.75 ### ### ###
2006-Jan-19 Thu 9.75 9.75 ### ### 20.8 20.8 0.0
2006-Jan-18 Wed 9.75 9.75 ### ### 29,671 144,646 ### ### 0.0
2006-Jan-17 Tue 9.75 9.8 9.7 9.7 27.6 27.6 0.7
2006-Jan-16 Mon 9.75 9.75 ### ### 21,680 ### ### ### 0.0
2006-Jan-13 Fri 9.74 9.75 ### 9.75 20,983 ### 65.2 65.2 ###
2006-Jan-12 Thu 9.76 9.76 ### ### 28,350 138,348 27.5 27.5 0.0
2006-Jan-11 Wed 9.73 9.8 9.73 9.76 ### ### 0.7
2006-Jan-10 Tue 9.78 ### 9.7 9.72 19,156 ### 34.0 34.0 0.7
2006-Jan-09 Mon ### ### 9.8 9.85 ### ### ###
2006-Jan-06 Fri 9.8 ### 9.8 ### ### ### 0.0
2006-Jan-05 Thu 9.8 ### 9.8 ### ### ### 0.0
2006-Jan-04 Wed 9.75 ### 9.7 9.87 ### ### ###
2006-Jan-03 Tue 9.8 9.85 9.7 9.7 19.1 19.1 0.7
2005-Dec-30 Fri 9.72 9.89 9.72 9.8 7,553 74,057 ### ### 0.7
2005-Dec-29 Thu ### ### 9.89 ### 22,342 110,481 ### ### 0.0
2005-Dec-28 Wed 9.87 ### 9.8 ### 14,657 ### ### ### 0.0
2005-Dec-27 Tue 9.89 ### 9.72 9.88 ### ### 0.7
2005-Dec-23 Fri 9.89 ### 9.72 9.88 ### ### 0.7
2005-Dec-22 Thu 9.7 9.85 ### 9.82 20,187 99,420 ### ### ###
2005-Dec-21 Wed 9.7 9.75 9.7 9.73 69.5 69.5 ###
2005-Dec-20 Tue 9.8 9.8 ### 9.74 ### ### 0.7
2005-Dec-19 Mon ### ### 9.8 9.84 19,970 97,853 32.8 32.8 0.7
2005-Dec-16 Fri 9.8 ### 9.7 ### ### ### 0.0
2005-Dec-15 Thu ### ### 9.8 9.84 ### ### 0.7
2005-Dec-14 Wed 9.8 ### 9.75 ### 45,029 ### 78.4 78.4 0.0
2005-Dec-13 Tue ### ### ### 9.8 ### ### 0.7
2005-Dec-12 Mon 9.89 9.89 9.49 9.49 ### ### 0.7
2005-Dec-09 Fri ### ### ### 9.7 27,175 0 14.6 14.6 0.7
2005-Dec-08 Thu ### ### 9.85 ### 15,840 ### ### ### 0.0
2005-Dec-07 Wed ### ### ### ### 31.0 31.0 0.0
2005-Dec-06 Tue 9.85 ### 9.85 ### 132,180 650,986 82.7 82.7 0.0
2005-Dec-05 Mon 9.8 ### 9.7 ### 20,555 ### ### ### 0.0
2005-Dec-02 Fri 9.7 9.84 9.7 9.8 ### ### 0.7
2005-Dec-01 Thu 9.85 9.85 9.73 9.74 30.5 30.5 0.7
2005-Nov-30 Wed ### ### 9.8 9.8 23,051 112,949 ### ### 0.7
2005-Nov-29 Tue ### ### ### ### 23,747 0 34.4 34.4 0.0
2005-Nov-28 Mon ### ### ### ### 94,027 0 28.7 28.7 0.0
2005-Nov-25 Fri 9.77 ### 9.77 ### ### ### 0.0
2005-Nov-24 Thu 9.85 9.85 9.8 9.8 48,149 ### ### ### 0.7
2005-Nov-23 Wed 9.86 9.86 9.8 9.85 14,258 140,156 ### ### ###
2005-Nov-22 Tue ### ### 9.85 9.86 49,259 ### ### ### 0.7
2005-Nov-21 Mon ### ### 9.8 9.85 ### ### ###
2005-Nov-18 Fri 9.7 ### 9.7 9.8 30,777 ### ### ### 0.7
2005-Nov-17 Thu ### 9.8 ### ### 23,752 116,384 ### ### 0.0
2005-Nov-16 Wed 9.73 9.77 ### ### 21.8 21.8 0.0
2005-Nov-15 Tue ### 9.79 ### 9.79 86.7 86.7 ###
2005-Nov-14 Mon 9.75 9.8 9.49 9.49 14.2 14.2 0.7
2005-Nov-11 Fri ### 9.75 ### ### 15,459 ### ### ### 0.0
2005-Nov-10 Thu ### ### ### ### 34,274 0 ### ### 0.0
2005-Nov-09 Wed ### ### ### ### 75.2 75.2 0.0
2005-Nov-08 Tue 9.85 ### 9.8 ### 38,642 189,345 ### ### 0.0
2005-Nov-07 Mon 9.79 9.83 9.5 9.8 ### ### 0.7
2005-Nov-04 Fri 9.4 9.8 9.4 9.8 ### ### 0.7
2005-Nov-03 Thu ### ### 9.2 9.4 ### ### ###
2005-Nov-02 Wed 9.75 9.75 9.51 ### 33,021 ### 21.6 21.6 0.0
2005-Nov-01 Tue ### ### 9.75 9.75 34,175 ### ### ### ###
2005-Oct-31 Mon ### ### 9.8 9.85 15,228 ### 19.2 19.2 ###
2005-Oct-28 Fri 9.86 ### 9.8 ### ### ### 0.0
2005-Oct-27 Thu 9.75 ### 9.75 9.85 80.6 80.6 ###
2005-Oct-26 Wed ### ### 9.7 9.85 20.5 20.5 ###
2005-Oct-25 Tue ### ### ### ### 30.5 30.5 0.0
2005-Oct-24 Mon ### ### ### ### 43,285 0 ### ### 0.0
2005-Oct-21 Fri ### ### ### ### 11,750 0 25.7 25.7 0.0
2005-Oct-20 Thu ### 10.8 10.5 10.5 ### ### 0.8
2005-Oct-19 Wed ### 10.82 10.55 10.55 49,642 530,424 ### ### ###
2005-Oct-18 Tue 10.85 ### ### ### 47,489 0 ### ### 0.0
2005-Oct-17 Mon ### 10.88 ### 10.8 78.3 78.3 ###
2005-Oct-14 Fri ### 10.89 ### 10.89 88.7 88.7 0.8
2005-Oct-13 Thu 10.5 10.75 10.5 10.75 16,245 ### ### ### 0.8
2005-Oct-12 Wed ### 10.75 ### ### 65.0 65.0 0.0
2005-Oct-11 Tue 10.45 ### 10.45 ### ### ### 0.0
2005-Oct-10 Mon 10.5 10.5 ### ### 19.6 19.6 0.0
2005-Oct-07 Fri ### 10.56 ### 10.49 ### ### ###
2005-Oct-06 Thu 10.4 10.59 ### 10.25 ### ### 0.7
2005-Oct-05 Wed ### ### ### 10.41 29.5 29.5 ###
2005-Oct-04 Tue 10.72 10.75 ### ### 35.6 35.6 0.0
2005-Oct-03 Mon ### ### 10.7 10.7 36,527 ### 12.2 12.2 0.8
2005-Sep-30 Fri 10.7 ### ### ### ### ### 0.0
2005-Sep-29 Thu ### 10.55 ### 10.55 33,927 ### 90.9 90.9 ###
2005-Sep-28 Wed ### ### ### ### 58,777 0 ### ### 0.0
2005-Sep-27 Tue ### ### ### ### 23,483 0 ### ### 0.0
2005-Sep-26 Mon ### ### 9.24 ### 65.4 65.4 0.0
2005-Sep-23 Fri 9.49 9.49 ### ### ### ### 0.0
2005-Sep-22 Thu 9.7 9.7 9.52 9.52 17,245 165,724 ### ### ###
2005-Sep-21 Wed 9.55 9.74 9.55 9.7 81.4 81.4 0.7
2005-Sep-20 Tue 9.56 9.56 9.5 9.55 26,955 256,881 ### ### 0.7
2005-Sep-19 Mon 9.7 9.82 9.7 9.7 ### ### 0.7
2005-Sep-16 Fri 9.51 9.75 9.5 9.56 9,285 ### ### ### 0.7
2005-Sep-15 Thu ### 9.75 ### 9.75 8,651 42,173 73.6 73.6 ###
2005-Sep-14 Wed ### 9.75 9.5 9.75 11,749 113,084 82.6 82.6 ###
2005-Sep-13 Tue 9.72 9.75 ### ### 27,329 133,228 ### ### 0.0
2005-Sep-12 Mon 9.73 9.75 9.56 9.7 30.1 30.1 0.7
2005-Sep-09 Fri 9.47 9.54 9.47 9.54 10,844 103,072 77.5 77.5 ###
2005-Sep-08 Thu 9.78 9.78 9.5 9.5 10.1 10.1 0.7
2005-Sep-07 Wed ### 9.78 ### 9.78 93.3 93.3 0.7
2005-Sep-06 Tue ### ### ### ### ### ### 0.0
2005-Sep-05 Mon 9.28 ### 9.2 ### ### ### 0.0
2005-Sep-02 Fri ### 9.28 ### 9.28 77.8 77.8 0.7
2005-Sep-01 Thu 9.25 9.28 9.2 9.2 14,282 ### 25.2 25.2 0.7
2005-Aug-31 Wed 9.22 9.29 9.2 9.29 41,758 386,052 73.9 73.9 ###
2005-Aug-30 Tue 9.25 9.25 9.2 9.2 ### ### 0.7
2005-Aug-29 Mon 9.4 9.4 ### 9.2 ### ### 0.7
2005-Aug-26 Fri 9.4 9.44 9.4 9.4 84,325 794,341 ### ### ###
2005-Aug-25 Thu 9.45 9.5 9.45 9.45 ### ### 0.7
2005-Aug-24 Wed 9.45 9.5 ### 9.5 26,983 ### ### ### 0.7
2005-Aug-23 Tue 9.5 9.5 9.4 9.44 8,827 ### 33.3 33.3 0.7
2005-Aug-22 Mon 9.45 9.75 9.4 9.59 31,647 303,020 79.6 79.6 0.7
2005-Aug-19 Fri ### 9.41 ### 9.4 3,224 ### ### ### ###
2005-Aug-18 Thu ### ### ### ### ### ### 0.0
2005-Aug-17 Wed ### ### ### ### 7,820 0 ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 9,440 0 66.0 66.0 0.0
2005-Aug-15 Mon 9.4 9.4 9.21 9.26 23,257 ### 22.3 22.3 ###
2005-Aug-12 Fri 9.4 9.46 ### 9.4 45,345 214,481 68.6 68.6 ###
2005-Aug-11 Thu ### ### ### ### 19,281 0 68.0 68.0 0.0
2005-Aug-10 Wed ### 9.4 ### ### 16,755 78,748 71.9 71.9 0.0
2005-Aug-09 Tue 9.45 9.45 ### ### 28,980 ### ### ### 0.0
2005-Aug-08 Mon ### 9.4 ### ### 88.4 88.4 0.0
2005-Aug-05 Fri ### ### 9 ### 62,256 280,152 ### ### 0.0
2005-Aug-04 Thu ### ### ### ### 22,545 0 ### ### 0.0
2005-Aug-03 Wed 9.48 9.48 9.28 ### ### ### 0.0
2005-Aug-02 Tue ### ### 9.41 9.46 ### ### 0.7
2005-Aug-01 Mon ### ### ### ### 14,972 0 72.9 72.9 0.0
2005-Jul-29 Fri 9.79 9.8 9.59 ### 18,055 175,043 ### ### 0.0
2005-Jul-28 Thu ### 9.75 9.51 9.56 20,050 193,081 24.1 24.1 0.7
2005-Jul-27 Wed 9.54 ### 9.52 9.52 ### ### ###
2005-Jul-26 Tue ### ### ### 9.51 37,076 0 ### ### ###
2005-Jul-25 Mon 9.2 ### ### ### 34,641 0 82.7 82.7 0.0
2005-Jul-22 Fri 9.4 9.45 9.2 9.21 14.5 14.5 0.7
2005-Jul-21 Thu ### ### ### ### 46,151 0 88.8 88.8 0.0
2005-Jul-20 Wed ### ### ### ### 30,588 0 67.9 67.9 0.0
2005-Jul-19 Tue 8.7 ### ### 9 69,942 0 ### ### 0.6
2005-Jul-18 Mon ### 8.7 ### 8.7 65,757 286,042 ### ### ###
2005-Jul-15 Fri 8.4 8.4 8.29 ### 54,322 ### ### ### 0.0
2005-Jul-14 Thu ### 8.4 8.25 ### ### ### 0.0
2005-Jul-13 Wed 8.5 8.57 ### ### 21.7 21.7 0.0
2005-Jul-12 Tue 8.45 8.51 8.45 8.49 75.7 75.7 ###
2005-Jul-11 Mon ### ### ### 8.42 ### ### ###
2005-Jul-08 Fri ### ### 8.52 ### 56,050 238,773 24.0 24.0 0.0
2005-Jul-07 Thu 8.78 8.79 8.51 8.7 22,120 ### ### ### ###
2005-Jul-06 Wed ### ### 8.72 8.79 ### ### 0.6
2005-Jul-05 Tue 8.89 9 8.8 ### 104,041 ### 68.4 68.4 0.0
2005-Jul-04 Mon ### ### 8.88 8.89 ### ### ###
2005-Jul-01 Fri ### ### ### ### 80,944 0 61.2 61.2 0.0
2005-Jun-30 Thu 9 ### ### ### 21,557 0 ### ### 0.0
2005-Jun-29 Wed ### 9 ### ### 31,143 140,143 73.1 73.1 0.0
2005-Jun-28 Tue 8.86 ### 8.85 ### 13,026 57,640 68.4 68.4 0.0
2005-Jun-27 Mon ### ### 8.89 ### 51,543 ### 73.3 73.3 0.0
2005-Jun-24 Fri 9 9 8.8 ### 21,440 ### ### ### 0.0
2005-Jun-23 Thu 8.84 ### 8.84 9 12,587 ### 85.1 85.1 0.6
2005-Jun-22 Wed 9 9 8.8 8.88 24.9 24.9 0.6
2005-Jun-21 Tue ### ### ### ### ### ### 0.0
2005-Jun-20 Mon 9 9 ### ### 33.3 33.3 0.0
2005-Jun-17 Fri 9 ### 9 ### 66,825 ### ### ### 0.0
2005-Jun-16 Thu 9 9 ### ### 26,125 ### ### ### 0.0
2005-Jun-15 Wed 9 9 8.8 9 69.2 69.2 0.6
2005-Jun-14 Tue ### ### ### 9 12,247 0 ### ### 0.6
2005-Jun-10 Fri ### ### ### ### 12,373 0 ### ### 0.0
2005-Jun-09 Thu ### ### ### ### 7,622 0 34.9 34.9 0.0
2005-Jun-08 Wed ### ### ### ### 9,650 0 69.3 69.3 0.0
2005-Jun-07 Tue ### ### 9 9 27,429 ### 19.9 19.9 0.6
2005-Jun-06 Mon 9.44 9.45 ### ### 10.6 10.6 0.0
2005-Jun-03 Fri 9.21 9.42 9.21 9.42 ### ### 0.7
2005-Jun-02 Thu ### 9.41 ### ### ### ### 0.0
2005-Jun-01 Wed 9 ### ### 9 20,227 0 67.8 67.8 0.6
2005-May-31 Tue 9 9 8.82 9 37,152 331,024 ### ### 0.6
2005-May-30 Mon ### ### 8.84 9 24,786 109,554 21.5 21.5 0.6
2005-May-27 Fri 8.8 ### 8.79 ### 91.8 91.8 0.0
2005-May-26 Thu ### ### 8.8 8.8 29,879 ### 21.6 21.6 0.6
2005-May-25 Wed 8.89 ### 8.85 8.88 34.9 34.9 0.6
2005-May-24 Tue 8.75 ### 8.75 ### 20,751 90,785 ### ### 0.0
2005-May-23 Mon ### 8.8 ### 8.78 16,942 74,544 80.6 80.6 0.6
2005-May-20 Fri 8.5 8.7 8.5 8.7 ### ### ###
2005-May-19 Thu 8.5 8.7 8.49 8.49 24,548 ### ### ### ###
2005-May-18 Wed 8.46 ### 8.43 8.5 70.3 70.3 0.6
2005-May-17 Tue 8.86 8.86 8.5 8.5 ### ### 0.6
2005-May-16 Mon ### ### 8.85 8.85 35.8 35.8 0.6
2005-May-13 Fri ### ### ### ### 8,976 0 68.6 68.6 0.0
2005-May-12 Thu ### 9 ### ### 18,656 83,952 24.3 24.3 0.0
2005-May-11 Wed 8.8 ### 8.79 ### ### ### 0.0
2005-May-10 Tue ### ### 9 ### 6,886 30,987 ### ### 0.0
2005-May-09 Mon ### ### ### ### ### ### 0.0
2005-May-06 Fri 9 ### 9 ### 72.2 72.2 0.0
2005-May-05 Thu ### ### 9 9 ### ### 0.6
2005-May-04 Wed 9 9.24 9 ### 33,649 306,878 ### ### 0.0
2005-May-03 Tue ### ### ### ### ### ### 0.0
2005-May-02 Mon 9.25 ### 9.25 ### 11,575 ### 80.6 80.6 0.0
2005-Apr-29 Fri 9.51 9.51 9.28 ### 20.6 20.6 0.0
2005-Apr-28 Thu 9.5 9.55 9.47 9.53 75.3 75.3 ###
2005-Apr-27 Wed 9.58 9.58 9.5 9.5 30.5 30.5 0.7
2005-Apr-26 Tue 9.44 9.52 9.44 9.51 ### ### ###
2005-Apr-22 Fri ### ### 9.4 9.5 ### ### 0.7
2005-Apr-21 Thu 9.45 9.57 9.45 9.55 24,540 233,375 ### ### 0.7
2005-Apr-20 Wed ### 9.51 ### 9.45 59,346 ### ### ### 0.7
2005-Apr-19 Tue 9.4 ### ### ### 39,659 0 23.3 23.3 0.0
2005-Apr-18 Mon 9.58 9.58 ### 9.4 60,156 288,147 ### ### ###
2005-Apr-15 Fri ### ### 9.73 9.81 35,142 ### ### ### ###
2005-Apr-14 Thu ### ### 9.89 ### 20,746 102,588 ### ### 0.0
2005-Apr-13 Wed ### ### ### ### ### ### 0.0
2005-Apr-12 Tue ### ### ### ### 72.3 72.3 0.0
2005-Apr-11 Mon ### ### 9.87 ### 42.1 42.1 0.0
2005-Apr-08 Fri 9.72 10.26 9.72 ### 88.4 88.4 0.0
2005-Apr-07 Thu 9.5 ### 9.5 9.56 30,620 145,445 76.2 76.2 0.7
2005-Apr-06 Wed 9.5 9.7 9.5 9.5 ### ### 0.7
2005-Apr-05 Tue 9.55 ### 9.5 9.5 83,086 394,658 ### ### 0.7
2005-Apr-04 Mon ### ### 9.5 9.5 23.3 23.3 0.7
2005-Apr-01 Fri 9.71 9.8 9.57 ### 28,681 277,775 26.1 26.1 0.0
2005-Mar-31 Thu 9.45 ### 9.21 ### 82.2 82.2 0.0
2005-Mar-30 Wed 9.82 9.82 ### 9.45 100,855 ### ### ### 0.7
2005-Mar-29 Tue ### ### 9.82 9.83 ### ### 0.7
2005-Mar-24 Thu ### ### ### ### 15,686 0 79.3 79.3 0.0
2005-Mar-23 Wed ### ### ### ### 19,822 0 ### ### 0.0
2005-Mar-22 Tue 10.49 10.49 ### ### 41,787 219,172 13.6 13.6 0.0
2005-Mar-21 Mon 10.2 10.49 10.2 10.49 89.2 89.2 ###
2005-Mar-18 Fri ### 10.24 ### 10.24 67.3 67.3 ###
2005-Mar-17 Thu ### ### ### 10.25 38,757 0 31.2 31.2 0.7
2005-Mar-16 Wed ### ### ### ### 84.5 84.5 0.0
2005-Mar-15 Tue ### ### ### ### 12,370 0 ### ### 0.0
2005-Mar-14 Mon ### ### ### ### ### ### 0.0
2005-Mar-11 Fri 9.85 ### 9.85 ### 25,745 ### ### ### 0.0
2005-Mar-10 Thu ### ### 9.84 9.86 ### ### 0.7
2005-Mar-09 Wed 9.85 ### 9.85 ### 37,374 ### 78.8 78.8 0.0
2005-Mar-08 Tue ### ### ### ### 46,726 0 68.8 68.8 0.0
2005-Mar-07 Mon ### ### 9.81 ### 64,783 ### 68.4 68.4 0.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 26.1 26.1 0.0
2005-Mar-02 Wed 10.2 10.2 ### ### ### ### 0.0
2005-Mar-01 Tue 10.5 10.5 ### ### ### ### 0.0
2005-Feb-28 Mon ### 10.26 ### 10.26 69,954 ### 76.2 76.2 0.7
2005-Feb-25 Fri ### ### ### ### 76.7 76.7 0.0
2005-Feb-24 Thu ### 10.24 ### ### 56,729 290,452 ### ### 0.0
2005-Feb-23 Wed 10.42 10.42 9.79 ### 69,278 700,054 ### ### 0.0
2005-Feb-22 Tue 10.75 10.75 10.45 10.5 ### ### 0.8
2005-Feb-21 Mon 10.7 10.87 10.7 10.75 ### ### 0.8
2005-Feb-18 Fri 10.49 10.7 10.45 10.7 ### ### 0.8
2005-Feb-17 Thu ### ### 10.42 10.42 342,041 ### 19.2 19.2 0.7
2005-Feb-16 Wed 10.7 10.75 ### ### ### ### 0.0
2005-Feb-15 Tue 10.73 10.86 ### ### 31.3 31.3 0.0
2005-Feb-14 Mon 10.88 ### ### ### 74,657 0 ### ### 0.0
2005-Feb-11 Fri ### ### ### ### 40,577 0 ### ### 0.0
2005-Feb-10 Thu 10.54 ### 10.54 ### ### ### 0.0
2005-Feb-09 Wed 10.55 10.76 10.4 10.55 73.8 73.8 ###
2005-Feb-08 Tue 10.8 10.8 ### 10.57 131,045 707,643 ### ### 0.8
2005-Feb-07 Mon 10.7 ### ### 10.8 ### ### ###
2005-Feb-04 Fri ### ### 10.7 10.7 ### ### 0.8
2005-Feb-03 Thu ### ### 11.25 11.29 32.7 32.7 ###
2005-Feb-02 Wed ### ### 11.23 ### 71.1 71.1 0.0
2005-Feb-01 Tue ### 11.4 ### ### 21,257 ### 91.2 91.2 0.0
2005-Jan-31 Mon 10.8 ### 10.8 ### 27,925 ### 80.8 80.8 0.0
2005-Jan-28 Fri 10.51 10.75 10.5 10.75 41,784 443,955 86.2 86.2 0.8
2005-Jan-27 Thu ### ### 10.44 10.58 11,956 ### 26.7 26.7 0.8
2005-Jan-25 Tue 10.55 ### 10.55 ### ### ### 0.0
2005-Jan-24 Mon ### ### 10.52 10.58 ### ### 0.8
2005-Jan-21 Fri ### ### ### ### 70.6 70.6 0.0
2005-Jan-20 Thu ### ### 10.5 ### 11,175 ### 31.3 31.3 0.0
2005-Jan-19 Wed 10.71 10.72 ### ### 7,077 ### ### ### 0.0
2005-Jan-18 Tue 10.73 10.74 ### 10.72 237,275 ### 39.4 39.4 0.8
2005-Jan-17 Mon 10.77 10.77 ### 10.7 ### ### 0.8
2005-Jan-14 Fri 10.4 10.75 ### 10.75 22,755 ### 91.7 91.7 0.8
2005-Jan-13 Thu 10.4 10.45 ### 10.45 23,480 122,682 ### ### ###
2005-Jan-12 Wed 10.44 10.45 ### ### 8,970 ### ### ### 0.0
2005-Jan-11 Tue ### ### 10.4 10.4 41,474 ### ### ### 0.7
2005-Jan-10 Mon ### 10.56 ### 10.5 91.8 91.8 0.8
2005-Jan-07 Fri ### 10.2 ### ### 73.8 73.8 0.0
2005-Jan-06 Thu ### ### 9.73 ### 46,482 ### ### ### 0.0
2005-Jan-05 Wed ### ### ### ### ### ### 0.0
2005-Jan-04 Tue ### ### ### ### ### ### 0.0
2004-Dec-31 Fri ### 10.2 ### ### 17,380 ### ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 82.7 82.7 0.0
2004-Dec-29 Wed ### ### ### ### 8,285 0 25.8 25.8 0.0
2004-Dec-24 Fri ### ### ### ### 73.1 73.1 0.0
2004-Dec-23 Thu ### ### 9.88 ### 18,720 92,476 ### ### 0.0
2004-Dec-22 Wed 9.74 ### 9.74 9.87 18,627 ### 80.5 80.5 ###
2004-Dec-21 Tue ### 9.74 ### ### ### ### 0.0
2004-Dec-20 Mon 9.51 9.7 9.5 ### 57,342 550,483 ### ### 0.0
2004-Dec-17 Fri ### ### 9.51 9.51 55,387 ### 23.7 23.7 ###
2004-Dec-16 Thu ### ### 9.52 ### 25,354 120,685 ### ### 0.0
2004-Dec-15 Wed 9.59 ### 9.55 ### 34,049 162,583 70.8 70.8 0.0
2004-Dec-14 Tue ### ### 9.55 9.57 ### ### ###
2004-Dec-13 Mon 9.7 9.75 ### ### 35.1 35.1 0.0
2004-Dec-10 Fri 9.77 9.77 ### 9.7 122,520 ### 29.5 29.5 0.7
2004-Dec-09 Thu ### ### 9.8 9.8 ### ### 0.7
2004-Dec-08 Wed ### ### 9.8 9.85 92,883 455,126 ### ### ###
2004-Dec-07 Tue ### ### ### ### ### ### 0.0
2004-Dec-06 Mon ### ### ### ### ### ### 0.0
2004-Dec-03 Fri ### ### ### ### 77,556 0 ### ### 0.0
2004-Dec-02 Thu 10.2 10.2 ### ### ### ### 0.0
2004-Dec-01 Wed ### ### ### ### 97,582 0 78.3 78.3 0.0
2004-Nov-30 Tue ### ### ### ### 31.5 31.5 0.0
2004-Nov-29 Mon ### ### ### ### 86,784 0 ### ### 0.0
2004-Nov-26 Fri 9.79 ### 9.77 ### 56,078 273,941 82.0 82.0 0.0
2004-Nov-25 Thu 9.75 9.8 9.73 9.75 33,741 329,480 64.8 64.8 ###
2004-Nov-24 Wed ### 9.8 ### 9.75 46,729 228,972 69.8 69.8 ###
2004-Nov-23 Tue ### 9.8 ### ### 67,670 331,583 69.9 69.9 0.0
2004-Nov-22 Mon 9.45 ### ### 9.55 ### ### 0.7
2004-Nov-19 Fri 9.2 ### ### ### 81.9 81.9 0.0
2004-Nov-18 Thu 9.22 9.22 ### 9.2 31.6 31.6 0.7
2004-Nov-17 Wed ### 9.25 ### 9.22 ### ### 0.7
2004-Nov-16 Tue ### ### ### ### ### ### 0.0
2004-Nov-15 Mon ### ### ### ### 47,524 0 75.1 75.1 0.0
2004-Nov-12 Fri ### ### ### ### ### ### 0.0
2004-Nov-11 Thu ### ### ### ### ### ### 0.0
2004-Nov-10 Wed ### ### 8.88 ### ### ### 0.0
2004-Nov-09 Tue ### 9 8.88 ### 17,882 ### 73.7 73.7 0.0
2004-Nov-08 Mon 8.88 9 8.88 8.88 15,287 ### ### ### 0.6
2004-Nov-05 Fri ### ### 8.86 8.88 ### ### 0.6
2004-Nov-04 Thu ### ### ### ### 24.5 24.5 0.0
2004-Nov-03 Wed ### ### ### ### 28,786 0 ### ### 0.0
2004-Nov-02 Tue ### ### ### ### 32,944 0 ### ### 0.0
2004-Nov-01 Mon 8.8 ### 8.7 ### 31,920 138,852 80.7 80.7 0.0
2004-Oct-29 Fri 8.7 8.8 8.7 8.8 18,548 ### ### ### 0.6
2004-Oct-28 Thu 8.8 8.81 8.7 8.72 26,688 233,653 ### ### 0.6
2004-Oct-27 Wed 9 9 8.73 ### ### ### 0.0
2004-Oct-26 Tue 8.7 ### 8.7 ### 90.1 90.1 0.0
2004-Oct-25 Mon 8.58 8.7 8.51 ### ### ### 0.0
2004-Oct-22 Fri ### ### ### ### 47,446 0 ### ### 0.0
2004-Oct-21 Thu ### ### 8.88 ### ### ### 0.0
2004-Oct-20 Wed ### 9.2 9 ### 29.8 29.8 0.0
2004-Oct-19 Tue 9.2 9.22 ### 9.21 71.1 71.1 0.7
2004-Oct-18 Mon 9.2 9.23 ### ### 33.0 33.0 0.0
2004-Oct-15 Fri ### ### ### ### ### ### 0.0
2004-Oct-14 Thu 9.2 9.2 ### ### ### ### 0.0
2004-Oct-13 Wed 9.21 9.22 9.2 9.2 29.2 29.2 0.7
2004-Oct-12 Tue ### 9.21 ### 9.21 64,951 ### ### ### 0.7
2004-Oct-11 Mon ### ### ### ### 83,982 0 ### ### 0.0
2004-Oct-08 Fri 9.22 9.22 ### ### 18.7 18.7 0.0
2004-Oct-07 Thu 9.25 9.25 ### 9.22 91,870 ### 30.2 30.2 0.7
2004-Oct-06 Wed 9.26 9.27 9.23 9.26 165,956 ### 69.2 69.2 ###
2004-Oct-05 Tue ### ### 9.2 9.27 ### ### 0.7
2004-Oct-04 Mon 9.22 9.41 9.22 ### 43,853 ### 85.9 85.9 0.0
2004-Oct-01 Fri ### 9.22 ### 9.22 78,272 ### ### ### 0.7
2004-Sep-30 Thu 9 9.2 ### ### 98,925 455,054 ### ### 0.0
2004-Sep-29 Wed 8.85 ### 8.52 ### 63,521 ### ### ### 0.0
2004-Sep-28 Tue 9.23 9.25 ### ### 10.5 10.5 0.0
2004-Sep-27 Mon ### 9.23 ### 9.23 32,678 ### 90.2 90.2 ###
2004-Sep-24 Fri ### ### 8.81 ### 77.4 77.4 0.0
2004-Sep-23 Thu 8.72 ### 8.72 8.8 ### ### 0.6
2004-Sep-22 Wed 8.57 8.75 8.55 8.7 79.2 79.2 ###
2004-Sep-21 Tue 8.5 8.5 8.47 8.5 11,240 95,371 66.5 66.5 0.6
2004-Sep-20 Mon 8.4 8.5 ### 8.5 ### ### 0.6
2004-Sep-17 Fri ### 8.43 ### 8.4 65.2 65.2 ###
2004-Sep-16 Thu 8.4 8.41 ### ### 56,344 236,926 23.3 23.3 0.0
2004-Sep-15 Wed 8.4 8.45 ### ### 15,021 ### ### ### 0.0
2004-Sep-14 Tue 8.44 8.45 8.4 8.44 35,484 298,952 ### ### 0.6
2004-Sep-13 Mon ### 8.45 ### 8.4 58,052 ### ### ### ###
2004-Sep-10 Fri ### ### ### ### ### ### 0.0
2004-Sep-09 Thu ### 8.4 ### ### 35,180 147,756 ### ### 0.0
2004-Sep-08 Wed 8.27 8.4 8.25 ### 20,228 ### ### ### 0.0
2004-Sep-07 Tue 8.24 8.26 8.24 8.25 104,124 859,023 72.0 72.0 ###
2004-Sep-06 Mon 8.2 8.25 8.2 8.25 ### ### ###
2004-Sep-03 Fri 8.2 8.25 8.2 8.25 75.6 75.6 ###
2004-Sep-02 Thu ### 8.2 ### 8.2 ### ### 0.6
2004-Sep-01 Wed 8.2 8.2 ### ### 32,370 ### 31.3 31.3 0.0
2004-Aug-31 Tue ### 8.25 ### ### 16,445 ### ### ### 0.0
2004-Aug-30 Mon ### ### ### ### 18,026 0 ### ### 0.0
2004-Aug-27 Fri 8.25 8.45 8.25 8.27 6,670 ### ### ### ###
2004-Aug-26 Thu ### 8.25 ### 8.25 81.1 81.1 ###
2004-Aug-25 Wed 8.2 8.2 ### 8.2 9,625 ### 68.2 68.2 0.6
2004-Aug-24 Tue ### 8.2 ### 8.2 ### ### 0.6
2004-Aug-23 Mon 8 ### ### 8 26,940 0 66.1 66.1 ###
2004-Aug-20 Fri 7.84 ### 7.82 7.87 ### ### 0.6
2004-Aug-19 Thu 7.79 7.8 7.79 7.8 ### ### 0.6
2004-Aug-18 Wed 7.7 7.8 7.7 7.75 29,972 232,283 79.9 79.9 ###
2004-Aug-17 Tue ### ### ### ### 13,385 0 ### ### 0.0
2004-Aug-16 Mon 7.75 7.78 ### ### 19.7 19.7 0.0
2004-Aug-13 Fri ### 7.83 ### 7.75 81.7 81.7 ###
2004-Aug-12 Thu 7.75 7.83 7.7 7.7 12,650 98,227 ### ### 0.6
2004-Aug-11 Wed ### 7.82 7.53 7.75 8,975 68,883 88.0 88.0 ###
2004-Aug-10 Tue 7.41 ### 7.41 ### 29,357 ### ### ### 0.0
2004-Aug-09 Mon 7.5 7.55 7.47 7.5 19,026 142,885 75.0 75.0 0.5
2004-Aug-06 Fri 7.54 7.54 7.51 7.52 32.1 32.1 0.5
2004-Aug-05 Thu 7.45 7.52 7.45 7.5 91,077 ### 76.0 76.0 0.5
2004-Aug-04 Wed 7.45 7.5 7.45 7.48 ### ### 0.5
2004-Aug-03 Tue 7.42 7.53 7.42 7.5 80.5 80.5 0.5
2004-Aug-02 Mon 7.46 7.52 7.42 7.42 11,350 84,784 25.2 25.2 0.5
2004-Jul-30 Fri 7.4 7.5 ### ### 20.5 20.5 0.0
2004-Jul-29 Thu 7.5 7.5 ### 7.4 21.0 21.0 0.5
2004-Jul-28 Wed 7.5 7.58 7.4 7.5 16,570 ### ### ### 0.5
2004-Jul-27 Tue ### ### ### 7.5 87.1 87.1 0.5
2004-Jul-26 Mon 7.48 7.48 7.26 7.44 10,857 ### ### ### ###
2004-Jul-23 Fri ### 7.48 ### 7.48 15,224 ### ### ### 0.5
2004-Jul-22 Thu 7.2 ### 7.2 7.29 12,820 46,152 ### ### ###
2004-Jul-21 Wed ### ### ### ### 29,026 0 69.3 69.3 0.0
2004-Jul-20 Tue ### ### ### ### ### ### 0.0
2004-Jul-19 Mon ### ### ### ### 2,050,858 0 27.7 27.7 0.0
2004-Jul-16 Fri ### 7.2 ### ### 47,170 ### ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 73.4 73.4 0.0
2004-Jul-14 Wed ### 7.2 ### ### 87.5 87.5 0.0
2004-Jul-13 Tue ### 7.2 ### ### 54,977 ### 21.9 21.9 0.0
2004-Jul-12 Mon ### ### ### ### 27,440 0 ### ### 0.0
2004-Jul-09 Fri 6.83 ### 6.83 6.85 70.1 70.1 ###
2004-Jul-08 Thu 6.87 ### 6.83 6.85 ### ### ###
2004-Jul-07 Wed 6.83 6.84 6.78 6.81 ### ### ###
2004-Jul-06 Tue 6.8 6.83 6.76 6.83 30,750 208,946 68.2 68.2 0.5
2004-Jul-05 Mon 6.8 6.83 6.76 6.8 66.4 66.4 0.5
2004-Jul-02 Fri 6.75 6.83 6.75 6.8 14,550 ### ### ### 0.5
2004-Jul-01 Thu 6.8 6.83 ### 6.75 166,874 569,874 23.2 23.2 0.5
2004-Jun-30 Wed 6.75 6.83 6.74 6.8 ### ### 0.5
2004-Jun-29 Tue 6.8 6.8 6.74 6.8 14,855 ### 70.2 70.2 0.5
2004-Jun-28 Mon 6.82 6.82 6.74 6.74 28,745 ### 25.3 25.3 ###
2004-Jun-25 Fri 6.84 6.84 6.75 6.81 13,480 ### 30.6 30.6 ###
2004-Jun-24 Thu 6.8 6.84 6.8 6.84 76.9 76.9 0.5
2004-Jun-23 Wed 6.8 6.84 6.8 6.84 31,080 ### 75.9 75.9 0.5
2004-Jun-22 Tue ### ### 6.8 6.84 20,345 69,173 27.1 27.1 0.5
2004-Jun-21 Mon 6.7 ### 6.7 ### 50,682 169,784 91.7 91.7 0.0
2004-Jun-18 Fri ### 6.79 ### 6.7 13,750 46,681 ### ### 0.5
2004-Jun-17 Thu 6.58 ### 6.58 ### 35,548 116,952 ### ### 0.0
2004-Jun-16 Wed 6.59 ### 6.54 6.54 ### ### 0.5
2004-Jun-15 Tue 6.48 6.59 6.48 6.59 83,750 ### 90.0 90.0 ###
2004-Jun-14 Mon 6.4 6.49 6.4 6.49 82.8 82.8 ###
2004-Jun-11 Fri 6.4 6.49 6.4 6.49 82.9 82.9 ###
2004-Jun-10 Thu 6.4 6.45 6.4 6.4 24,358 ### ### ### 0.5
2004-Jun-09 Wed ### 6.4 ### 6.4 79.5 79.5 0.5
2004-Jun-08 Tue ### 6.4 ### 6.4 82.3 82.3 0.5
2004-Jun-07 Mon 6.29 ### 6.29 ### 75.0 75.0 0.0
2004-Jun-04 Fri ### ### 6.25 6.29 16,183 50,571 ### ### ###
2004-Jun-03 Thu 6.23 ### 6.23 ### ### ### 0.0
2004-Jun-02 Wed 6.25 ### ### ### 33,775 0 74.8 74.8 0.0
2004-Jun-01 Tue 6.21 ### 6.21 ### 11,275 ### 84.9 84.9 0.0
2004-May-31 Mon 6.25 6.25 6.2 6.24 34.0 34.0 0.4
2004-May-28 Fri 6.21 6.24 6.2 6.2 11,577 ### 23.6 23.6 0.4
2004-May-27 Thu 6.22 6.25 6.2 6.2 23.1 23.1 0.4
2004-May-26 Wed 6.22 6.24 6.21 6.23 ### ### 0.4
2004-May-25 Tue 6.22 6.22 6.21 6.22 ### ### 0.4
2004-May-24 Mon 6.21 ### 6.21 6.22 ### ### 0.4
2004-May-21 Fri 6.25 ### 6.21 6.25 66.5 66.5 ###
2004-May-20 Thu 6.25 6.26 6.25 6.26 73.5 73.5 0.4
2004-May-19 Wed 6.28 6.28 6.24 6.24 28,550 178,723 27.0 27.0 0.4
2004-May-18 Tue 6.25 ### 6.2 6.22 16,250 50,375 32.2 32.2 0.4
2004-May-17 Mon ### ### 6.26 6.26 25.0 25.0 0.4
2004-May-14 Fri ### ### ### ### 78.0 78.0 0.0
2004-May-13 Thu ### ### ### ### 20,350 0 31.4 31.4 0.0
2004-May-12 Wed 6.49 6.49 ### ### 11,650 ### 17.8 17.8 0.0
2004-May-11 Tue 6.48 6.5 6.4 6.4 ### ### 0.5
2004-May-10 Mon 6.51 6.51 6.5 6.5 12,050 78,385 ### ### 0.5
2004-May-07 Fri 6.55 6.56 6.5 6.5 ### ### 0.5
2004-May-06 Thu 6.4 6.45 6.4 6.45 81.0 81.0 ###
2004-May-05 Wed 6.41 6.56 6.41 6.56 22,448 145,575 ### ### 0.5
2004-May-04 Tue 6.42 6.46 6.41 6.41 17,370 111,775 ### ### 0.5
2004-May-03 Mon 6.57 6.57 6.42 6.42 18.0 18.0 0.5
2004-Apr-30 Fri 6.46 6.46 6.42 6.42 ### ### 0.5
2004-Apr-29 Thu 6.59 6.59 6.57 6.57 3,428 22,556 ### ### ###
2004-Apr-28 Wed 6.57 ### 6.51 ### 37,273 121,323 75.0 75.0 0.0
2004-Apr-27 Tue ### ### 6.55 6.55 ### ### 0.5
2004-Apr-26 Mon ### ### 6.56 ### 11,250 ### ### ### 0.0
2004-Apr-23 Fri 6.56 ### 6.56 6.58 60,352 197,954 ### ### 0.5
2004-Apr-22 Thu 6.52 6.55 6.5 6.55 ### ### 0.5
2004-Apr-21 Wed 6.44 6.5 ### 6.5 22,620 ### ### ### 0.5
2004-Apr-20 Tue 6.52 6.53 6.52 6.53 ### ### ###
2004-Apr-19 Mon 6.49 6.52 6.49 6.52 ### ### 0.5
2004-Apr-16 Fri 6.43 6.49 6.43 6.46 ### ### ###
2004-Apr-15 Thu 6.4 6.41 6.4 6.41 31,744 203,320 76.2 76.2 0.5
2004-Apr-14 Wed 6.41 6.41 ### 6.41 43,650 ### 73.6 73.6 0.5
2004-Apr-13 Tue 6.44 6.44 ### 6.41 16,550 ### ### ### 0.5
2004-Apr-08 Thu 6.48 6.5 6.42 6.42 ### ### 0.5
2004-Apr-07 Wed 6.4 6.49 6.4 6.42 68,970 ### 79.0 79.0 0.5
2004-Apr-06 Tue 6.43 6.43 ### ### ### ### 0.0
2004-Apr-05 Mon 6.4 6.49 6.4 6.4 ### ### 0.5
2004-Apr-02 Fri 6.45 6.45 6.4 6.4 ### ### 0.5
2004-Apr-01 Thu 6.4 6.5 6.4 6.49 51,152 ### 81.1 81.1 ###
2004-Mar-31 Wed 6.5 6.51 ### 6.4 44,283 144,141 17.7 17.7 0.5
2004-Mar-30 Tue ### ### ### ### 17,445 0 70.6 70.6 0.0
2004-Mar-29 Mon ### ### ### ### 16,650 0 31.0 31.0 0.0
2004-Mar-26 Fri 6.5 6.5 ### ### 14.8 14.8 0.0
2004-Mar-25 Thu 6.48 6.5 6.45 6.5 ### ### 0.5
2004-Mar-24 Wed ### 6.5 ### 6.48 83.2 83.2 0.5
2004-Mar-23 Tue ### 6.29 ### 6.29 24,842 78,128 ### ### ###
2004-Mar-22 Mon 6.2 6.2 ### ### 112,359 ### 34.0 34.0 0.0
2004-Mar-19 Fri 6.29 6.29 6.25 6.26 ### ### 0.4
2004-Mar-18 Thu ### ### 6.29 6.29 44,270 139,229 36.3 36.3 ###
2004-Mar-17 Wed 6.4 6.4 ### ### 296,281 ### ### ### 0.0
2004-Mar-16 Tue ### 6.45 ### 6.4 30,351 97,881 79.6 79.6 0.5
2004-Mar-15 Mon 6.42 6.45 6.4 6.4 36.2 36.2 0.5
2004-Mar-12 Fri ### ### 6.42 6.43 18,688 59,988 14.1 14.1 ###
2004-Mar-11 Thu 6.55 ### 6.45 ### ### ### 0.0
2004-Mar-10 Wed 6.5 ### 6.5 ### 22,443 ### ### ### 0.0
2004-Mar-09 Tue 6.52 6.52 6.42 6.5 49,350 ### ### ### 0.5
2004-Mar-08 Mon 6.5 6.54 6.5 6.54 ### ### 0.5
2004-Mar-05 Fri ### ### ### ### ### ### 0.0
2004-Mar-04 Thu 6.45 ### 6.42 ### 85.6 85.6 0.0
2004-Mar-03 Wed 6.45 6.5 6.44 6.5 76.2 76.2 0.5
2004-Mar-02 Tue 6.5 6.5 6.41 6.41 ### ### 0.5
2004-Mar-01 Mon 6.5 6.5 6.48 6.5 69.7 69.7 0.5
2004-Feb-27 Fri ### ### 6.45 6.5 17.7 17.7 0.5
2004-Feb-26 Thu ### ### ### ### 48,453 0 73.5 73.5 0.0
2004-Feb-25 Wed ### 6.72 6.54 ### ### ### 0.0
2004-Feb-24 Tue 6.45 6.57 6.45 6.57 ### ### ###
2004-Feb-23 Mon 6.5 6.5 6.45 6.45 8,550 ### ### ### ###
2004-Feb-20 Fri 6.43 6.49 6.43 6.49 25,642 165,647 75.7 75.7 ###
2004-Feb-19 Thu 6.45 6.45 6.42 6.42 28,250 181,788 ### ### 0.5
2004-Feb-18 Wed 6.48 6.5 6.4 6.4 20.3 20.3 0.5
2004-Feb-17 Tue 6.49 6.49 6.45 6.48 29.9 29.9 0.5
2004-Feb-16 Mon 6.49 6.49 6.45 6.48 9,482 61,348 ### ### 0.5
2004-Feb-13 Fri 6.45 6.5 6.45 6.45 46,240 ### ### ### ###
2004-Feb-12 Thu 6.44 6.44 6.4 6.4 ### ### 0.5
2004-Feb-11 Wed ### 6.45 ### 6.45 76.1 76.1 ###
2004-Feb-10 Tue 6.41 6.45 ### 6.4 ### ### 0.5
2004-Feb-09 Mon 6.4 6.47 6.4 6.45 ### ### ###
2004-Feb-06 Fri ### 6.4 ### ### 12,456 39,859 27.3 27.3 0.0
2004-Feb-05 Thu ### ### 6.29 6.29 2,779 ### 23.8 23.8 ###
2004-Feb-04 Wed ### 6.4 6.29 6.4 24,774 ### ### ### 0.5
2004-Feb-03 Tue ### ### 6.29 ### 18,586 58,452 79.1 79.1 0.0
2004-Feb-02 Mon ### ### 6.29 ### 14,856 46,722 73.1 73.1 0.0
2004-Jan-30 Fri ### ### ### ### ### ### 0.0
2004-Jan-29 Thu 6.4 6.4 ### ### ### ### 0.0
2004-Jan-28 Wed 6.4 6.41 ### 6.4 74.8 74.8 0.5
2004-Jan-27 Tue 6.4 6.42 6.4 6.42 117,341 752,155 ### ### 0.5
2004-Jan-23 Fri ### ### ### ### 43,278 0 25.8 25.8 0.0
2004-Jan-22 Thu 6.46 6.46 ### ### ### ### 0.0
2004-Jan-21 Wed 6.41 6.45 6.41 6.45 ### ### ###
2004-Jan-20 Tue 6.4 6.45 ### 6.44 29,881 ### 73.0 73.0 0.5
2004-Jan-19 Mon 6.4 6.45 6.4 6.4 73.6 73.6 0.5
2004-Jan-16 Fri 6.44 6.45 6.4 6.4 ### ### 0.5
2004-Jan-15 Thu 6.44 6.44 6.44 6.44 750 ### 68.6 68.6 0.5
2004-Jan-13 Tue ### 6.45 ### 6.45 36,043 ### 85.3 85.3 ###
2004-Jan-12 Mon ### 6.41 ### 6.41 75.4 75.4 0.5
2004-Jan-09 Fri 6.45 6.45 6.4 6.4 44,474 285,745 ### ### 0.5
2004-Jan-08 Thu ### 6.45 ### 6.4 ### ### 0.5
2004-Jan-07 Wed ### 6.45 ### 6.45 ### ### ###
2004-Jan-06 Tue ### 6.45 ### ### 29.4 29.4 0.0
2004-Jan-05 Mon 6.45 6.45 6.4 6.41 ### ### 0.5
2004-Jan-02 Fri 6.44 6.45 6.4 6.4 19.4 19.4 0.5
2003-Dec-31 Wed ### 6.45 ### 6.45 ### ### ###
2003-Dec-30 Tue 6.4 6.45 ### ### 19,345 62,387 22.6 22.6 0.0
2003-Dec-29 Mon ### 6.4 ### 6.4 ### ### 0.5
2003-Dec-24 Wed ### ### ### ### ### ### 0.0
2003-Dec-23 Tue 6.4 6.4 ### ### 28.5 28.5 0.0
2003-Dec-22 Mon ### 6.45 ### 6.4 19,821 63,922 ### ### 0.5
2003-Dec-19 Fri ### ### ### ### 57,188 0 ### ### 0.0
2003-Dec-18 Thu 6.28 ### 6.28 ### 79.7 79.7 0.0
2003-Dec-17 Wed ### ### 6.22 ### 72.7 72.7 0.0
2003-Dec-16 Tue 6.2 6.29 6.2 6.29 ### ### ###
2003-Dec-15 Mon ### 6.24 ### 6.24 ### ### 0.4
2003-Dec-12 Fri ### 6.2 ### ### ### ### 0.0
2003-Dec-11 Thu ### ### ### ### 0 0.0
2003-Dec-10 Wed ### ### ### ### 30.6 30.6 0.0
2003-Dec-09 Tue 6 ### ### 6 46,655 0 ### ### 0.4
2003-Dec-08 Mon 6 6 ### ### 1,515,871 ### ### ### 0.0
2003-Dec-05 Fri ### ### ### ### ### ### 0.0
2003-Dec-04 Thu 6 ### ### ### 74.0 74.0 0.0
2003-Dec-03 Wed 6 6 ### 6 ### ### 0.4
2003-Dec-02 Tue ### ### ### ### 74.9 74.9 0.0
2003-Dec-01 Mon 6 6 ### ### 2,023,640 6,070,920 ### ### 0.0
2003-Nov-28 Fri 6 6 6 6 ### ### 0.4
2003-Nov-27 Thu 6 6 ### 6 67.7 67.7 0.4
2003-Nov-26 Wed ### 6 ### 6 26,377 ### 77.1 77.1 0.4
2003-Nov-25 Tue ### ### ### ### 38,275 0 36.4 36.4 0.0
2003-Nov-24 Mon 6 6 5.85 ### 26.8 26.8 0.0
2003-Nov-21 Fri ### 6 ### 6 6,750 20,250 ### ### 0.4
2003-Nov-20 Thu 6 6 6 6 ### ### 0.4
2003-Nov-19 Wed ### 6 ### ### ### ### 0.0
2003-Nov-18 Tue ### ### 6 6 ### ### 0.4
2003-Nov-17 Mon ### ### ### ### ### ### 0.0
2003-Nov-14 Fri ### ### ### ### 58,545 0 ### ### 0.0
2003-Nov-13 Thu 6.2 6.25 ### ### 26,778 83,681 31.2 31.2 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-24 14:08:08 thru 2025-06-24 14:08:09 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000