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

Currently Sat 24-Apr-20 05:00:47 AM 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

(SRP) SOUTHCORP LIMITED Daily Prices...

     Prev Section TOC    Company Info for SRP    Limits Next Section


Company Details for (SRP) SOUTHCORP LIMITED

Listing Code SRP
Listing Name SOUTHCORP LIMITED
GICS Sector Food Beverage & Tobacco
ISIN Name SOUTHCORP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SRP7


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for SRP .. Tuesday 14th June 2005

SRP 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 2.45 64,158 0.0
MAX ### ### 96.8


Font Format Legend

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


1 2 3 4 Next >>


End of day Prices (full format),

600 Days for (SRP) SOUTHCORP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.08900000000000001
2005-Sep-16 Fri 4.24 4.24 4.24 4.24 0 0.3
2005-Sep-15 Thu 4.24 4.24 4.24 4.24 0 0.3
2005-Sep-14 Wed 4.24 4.24 4.24 4.24 0 0.3
2005-Sep-13 Tue 4.24 4.24 4.24 4.24 0 0.3
2005-Sep-12 Mon 4.24 4.24 4.24 4.24 0 0.3
2005-Jun-20 Mon 0 0 0 0 0 0.0
2005-Jun-17 Fri 4.24 4.24 4.24 4.24 0 0.3
2005-Jun-16 Thu 4.24 4.24 4.24 4.24 0 0.3
2005-Jun-15 Wed 4.24 4.24 4.24 4.24 0 0.3
2005-Jun-14 Tue 4.23 4.24 4.23 4.24 64,158 ### 71.8 71.8 0.3
2005-Jun-10 Fri 4.22 4.23 4.22 4.23 ### ### 0.3
2005-Jun-09 Thu 4.25 4.25 4.23 4.23 114,155 ### ### ### 0.3
2005-Jun-08 Wed 4.23 4.24 4.22 4.22 29.8 29.8 ###
2005-Jun-07 Tue 4.25 4.25 ### 4.22 28.4 28.4 ###
2005-Jun-06 Mon 4.24 4.27 4.2 4.25 69.3 69.3 ###
2005-Jun-03 Fri 4.26 4.27 4.26 4.26 66.6 66.6 0.3
2005-Jun-02 Thu 4.27 4.27 4.26 4.26 30.9 30.9 0.3
2005-Jun-01 Wed 4.26 4.28 4.26 4.28 70.9 70.9 0.3
2005-May-31 Tue 4.26 4.27 4.26 4.26 421,527 ### ### ### 0.3
2005-May-30 Mon 4.26 4.27 4.26 4.27 3,704,156 15,798,225 ### ### ###
2005-May-27 Fri 4.26 ### 4.26 ### 2,518,929 ### ### ### 0.0
2005-May-26 Thu 4.26 4.27 4.26 4.26 ### ### 0.3
2005-May-25 Wed 4.26 4.27 4.26 4.26 2,922,628 ### 70.5 70.5 0.3
2005-May-24 Tue 4.26 4.27 4.26 4.27 3,967,751 16,922,458 66.1 66.1 ###
2005-May-23 Mon 4.26 4.27 4.26 4.26 4,718,844 ### 67.3 67.3 0.3
2005-May-20 Fri 4.26 4.27 4.26 4.27 69.4 69.4 ###
2005-May-19 Thu 4.26 4.27 4.26 4.27 20,981,859 89,487,628 66.6 66.6 ###
2005-May-18 Wed 4.26 4.27 4.26 4.26 5,258,882 ### ### ### 0.3
2005-May-17 Tue 4.26 4.27 4.26 4.26 741,388 ### 78.4 78.4 0.3
2005-May-16 Mon 4.27 4.27 4.26 4.26 ### ### 0.3
2005-May-13 Fri 4.26 4.27 4.26 4.27 ### ### ###
2005-May-12 Thu 4.26 4.27 4.26 4.27 69.1 69.1 ###
2005-May-11 Wed 4.24 4.26 4.24 4.26 70.9 70.9 0.3
2005-May-10 Tue 4.25 4.26 4.24 4.24 ### ### 0.3
2005-May-09 Mon 4.24 4.26 4.24 4.25 ### ### ###
2005-May-06 Fri 4.24 4.26 4.24 4.25 2,022,956 ### 64.3 64.3 ###
2005-May-05 Thu 4.25 4.25 4.24 4.24 5,766,759 ### 37.1 37.1 0.3
2005-May-04 Wed 4.24 4.25 4.24 4.24 ### ### 0.3
2005-May-03 Tue 4.24 4.25 4.23 4.25 1,085,474 ### ### ### ###
2005-May-02 Mon 4.24 4.25 4.23 4.24 1,695,051 ### 76.1 76.1 0.3
2005-Apr-29 Fri 4.23 4.24 4.23 4.24 73.4 73.4 0.3
2005-Apr-28 Thu 4.23 4.24 4.23 4.24 881,946 3,735,041 ### ### 0.3
2005-Apr-27 Wed 4.23 4.24 4.23 4.24 4,982,859 ### ### ### 0.3
2005-Apr-26 Tue 4.23 4.24 4.22 4.24 78.6 78.6 0.3
2005-Apr-22 Fri 4.24 4.25 4.23 4.23 34.3 34.3 0.3
2005-Apr-21 Thu ### ### ### ### 0 0.0
2005-Apr-20 Wed ### ### ### ### 0 0.0
2005-Apr-19 Tue ### ### ### ### 5,300,156 0 62.7 62.7 0.0
2005-Apr-18 Mon ### ### ### ### 42.4 42.4 0.0
2005-Apr-15 Fri 4.21 4.23 ### ### 3,167,050 ### 44.7 44.7 0.0
2005-Apr-14 Thu 4.22 4.24 4.21 4.23 700,620 ### ### ### 0.3
2005-Apr-13 Wed 4.26 4.26 4.22 4.24 ### ### 0.3
2005-Apr-12 Tue 4.23 4.25 4.23 4.25 1,332,725 5,650,754 76.3 76.3 ###
2005-Apr-11 Mon 4.22 4.24 4.21 4.23 1,284,357 ### 78.3 78.3 0.3
2005-Apr-08 Fri 4.23 4.27 4.23 4.27 1,009,984 ### 75.5 75.5 ###
2005-Apr-07 Thu 4.26 4.28 4.25 4.28 ### ### 0.3
2005-Apr-06 Wed 4.25 4.28 4.25 4.28 807,153 ### ### ### 0.3
2005-Apr-05 Tue 4.21 4.24 4.21 4.24 78.7 78.7 0.3
2005-Apr-04 Mon 4.22 4.24 4.21 4.21 ### ### ###
2005-Apr-01 Fri 4.23 4.25 4.22 4.22 ### ### ###
2005-Mar-31 Thu 4.22 4.25 4.21 4.23 1,771,978 ### 65.4 65.4 0.3
2005-Mar-30 Wed 4.23 4.24 4.2 4.24 3,001,228 12,665,182 82.9 82.9 0.3
2005-Mar-29 Tue 4.22 4.24 4.22 4.23 3,239,552 ### ### ### 0.3
2005-Mar-24 Thu 4.22 4.24 4.22 4.23 2,493,680 ### 79.0 79.0 0.3
2005-Mar-23 Wed 4.21 4.25 4.2 4.24 83.0 83.0 0.3
2005-Mar-22 Tue 4.21 4.22 ### 4.2 ### ### ###
2005-Mar-21 Mon 4.25 4.25 4.21 4.23 3,707,281 ### ### ### 0.3
2005-Mar-18 Fri 4.23 4.27 4.23 4.25 929,559 3,950,625 ### ### ###
2005-Mar-17 Thu 4.26 4.28 4.23 4.24 7,331,344 ### 36.3 36.3 0.3
2005-Mar-16 Wed 4.29 ### 4.24 4.26 3,117,985 6,610,128 29.0 29.0 0.3
2005-Mar-15 Tue ### ### 4.27 4.29 ### ### ###
2005-Mar-14 Mon ### ### ### ### ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 66.9 66.9 0.0
2005-Mar-10 Thu ### ### ### ### 70.0 70.0 0.0
2005-Mar-09 Wed 4.42 4.42 ### ### 2,140,627 4,730,785 ### ### 0.0
2005-Mar-08 Tue 4.42 4.49 4.4 4.44 71.7 71.7 0.3
2005-Mar-07 Mon ### ### ### ### 69.7 69.7 0.0
2005-Mar-04 Fri ### ### ### ### 3,598,827 0 ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 32.7 32.7 0.0
2005-Mar-02 Wed ### ### ### ### 1,729,629 0 69.4 69.4 0.0
2005-Mar-01 Tue ### ### ### ### 1,203,958 0 ### ### 0.0
2005-Feb-28 Mon ### ### ### ### ### ### 0.0
2005-Feb-25 Fri ### ### ### ### ### ### 0.0
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed ### ### ### ### 77.6 77.6 0.0
2005-Feb-22 Tue ### ### ### ### 81.9 81.9 0.0
2005-Feb-21 Mon ### ### ### ### ### ### 0.0
2005-Feb-18 Fri ### ### ### ### 3,778,751 0 70.5 70.5 0.0
2005-Feb-17 Thu ### 4.4 ### ### 73.6 73.6 0.0
2005-Feb-16 Wed ### ### ### ### 900,079 0 75.9 75.9 0.0
2005-Feb-15 Tue ### ### ### ### 1,045,458 0 ### ### 0.0
2005-Feb-14 Mon ### ### ### ### 2,170,629 0 38.0 38.0 0.0
2005-Feb-11 Fri ### ### ### ### 1,556,022 0 66.5 66.5 0.0
2005-Feb-10 Thu ### 4.4 ### ### 2,044,576 ### 34.1 34.1 0.0
2005-Feb-09 Wed 4.4 4.43 ### 4.41 1,258,772 2,788,179 75.1 75.1 ###
2005-Feb-08 Tue ### 4.4 ### 4.4 1,122,488 2,469,473 74.9 74.9 0.3
2005-Feb-07 Mon ### 4.4 ### 4.4 1,653,475 3,637,645 ### ### 0.3
2005-Feb-04 Fri ### 4.4 ### ### 1,370,575 ### 72.7 72.7 0.0
2005-Feb-03 Thu ### ### ### ### 69.4 69.4 0.0
2005-Feb-02 Wed ### 4.4 ### ### ### ### 0.0
2005-Feb-01 Tue 4.4 4.44 ### 4.41 69.3 69.3 ###
2005-Jan-31 Mon 4.42 4.43 4.4 4.42 73.6 73.6 0.3
2005-Jan-28 Fri 4.43 4.44 4.42 4.43 70.0 70.0 ###
2005-Jan-27 Thu 4.4 4.44 ### 4.42 ### ### 0.3
2005-Jan-25 Tue 4.42 4.43 4.4 4.41 3,979,976 ### ### ### ###
2005-Jan-24 Mon 4.44 4.45 4.41 4.41 ### ### ###
2005-Jan-21 Fri 4.45 4.45 4.4 4.44 ### ### 0.3
2005-Jan-20 Thu 4.46 4.49 4.45 4.46 72.4 72.4 0.3
2005-Jan-19 Wed 4.47 4.54 4.46 4.5 7,919,189 35,636,350 ### ### ###
2005-Jan-18 Tue 4.56 4.56 4.48 4.51 ### ### 0.3
2005-Jan-17 Mon 4.7 4.76 4.57 ### 14,234,557 ### ### ### 0.0
2005-Jan-14 Fri 4.25 4.25 4.25 4.25 0 ###
2005-Jan-13 Thu 4.25 4.25 4.25 4.25 69.1 69.1 ###
2005-Jan-12 Wed 4.25 4.27 ### 4.25 3,153,625 6,732,989 ### ### ###
2005-Jan-11 Tue ### ### 4.24 4.27 15.7 15.7 ###
2005-Jan-10 Mon ### ### ### ### 25.3 25.3 0.0
2005-Jan-07 Fri ### ### ### ### 1,975,542 0 ### ### 0.0
2005-Jan-06 Thu ### ### ### ### ### ### 0.0
2005-Jan-05 Wed ### ### ### ### 2,950,750 0 ### ### 0.0
2005-Jan-04 Tue ### ### ### ### 7.4 7.4 0.0
2004-Dec-31 Fri ### ### ### 4.29 88.9 88.9 ###
2004-Dec-30 Thu 4.27 4.49 ### 4.22 3,971,958 8,917,045 ### ### ###
2004-Dec-29 Wed ### 4.27 ### 4.27 2,154,429 ### 94.6 94.6 ###
2004-Dec-24 Fri 3.86 ### 3.86 ### 96.8 96.8 0.0
2004-Dec-23 Thu 3.74 ### 3.74 3.85 1,548,626 ### ### ### 0.3
2004-Dec-22 Wed 3.8 3.8 3.7 3.7 1,139,828 4,274,355 12.0 12.0 0.3
2004-Dec-21 Tue 3.77 3.82 3.75 3.77 2,228,351 ### ### ### ###
2004-Dec-20 Mon 3.79 3.79 3.7 3.72 18.7 18.7 0.3
2004-Dec-17 Fri 3.75 3.82 3.75 3.8 79.1 79.1 ###
2004-Dec-16 Thu 3.83 3.83 3.77 3.77 20.5 20.5 ###
2004-Dec-15 Wed 3.76 3.81 3.75 3.77 71.8 71.8 ###
2004-Dec-14 Tue ### 3.74 ### 3.74 82.9 82.9 0.3
2004-Dec-13 Mon ### ### ### ### 866,644 0 ### ### 0.0
2004-Dec-10 Fri ### ### ### ### 613,149 0 ### ### 0.0
2004-Dec-09 Thu ### 3.7 ### ### ### ### 0.0
2004-Dec-08 Wed ### ### ### ### 86.3 86.3 0.0
2004-Dec-07 Tue ### 3.7 ### ### ### ### 0.0
2004-Dec-06 Mon 3.56 ### 3.53 ### 2,024,028 ### ### ### 0.0
2004-Dec-03 Fri ### ### 3.59 ### 33.6 33.6 0.0
2004-Dec-02 Thu 3.75 3.75 ### ### 1,453,346 2,725,023 ### ### 0.0
2004-Dec-01 Wed ### 3.73 ### 3.71 85.6 85.6 ###
2004-Nov-30 Tue ### ### ### ### 1,730,845 0 75.7 75.7 0.0
2004-Nov-29 Mon ### ### ### ### ### ### 0.0
2004-Nov-26 Fri 3.55 ### 3.55 ### 2,747,247 ### 84.2 84.2 0.0
2004-Nov-25 Thu 3.59 ### 3.52 3.53 ### ### 0.3
2004-Nov-24 Wed 3.57 ### 3.56 3.59 1,136,872 ### 67.4 67.4 ###
2004-Nov-23 Tue 3.58 3.59 3.52 3.55 ### ### ###
2004-Nov-22 Mon 3.59 3.59 3.51 3.52 ### ### ###
2004-Nov-19 Fri ### ### ### ### 1,023,547 0 ### ### 0.0
2004-Nov-18 Thu 3.75 3.78 ### ### 18.5 18.5 0.0
2004-Nov-17 Wed 3.82 3.83 3.8 3.8 1,304,777 4,977,724 ### ### ###
2004-Nov-16 Tue 3.84 ### 3.81 3.83 36.9 36.9 ###
2004-Nov-15 Mon 3.82 3.83 3.8 3.81 30.5 30.5 0.3
2004-Nov-12 Fri 3.85 3.86 3.8 3.81 ### ### 0.3
2004-Nov-11 Thu 3.81 ### 3.81 ### ### ### 0.0
2004-Nov-10 Wed 3.77 3.83 3.77 3.8 2,021,873 ### ### ### ###
2004-Nov-09 Tue 3.76 3.8 3.74 3.78 3,529,226 13,305,182 73.6 73.6 0.3
2004-Nov-08 Mon ### 3.83 ### 3.81 91.9 91.9 0.3
2004-Nov-05 Fri 3.58 ### 3.58 ### 83.5 83.5 0.0
2004-Nov-04 Thu 3.52 3.58 3.52 3.57 77.8 77.8 0.3
2004-Nov-03 Wed 3.56 3.56 3.52 3.53 24.6 24.6 0.3
2004-Nov-02 Tue 3.59 ### 3.55 3.57 27.5 27.5 0.3
2004-Nov-01 Mon ### ### 3.56 3.58 688,557 ### 29.1 29.1 0.3
2004-Oct-29 Fri 3.53 ### 3.53 ### 3,339,146 ### ### ### 0.0
2004-Oct-28 Thu 3.54 ### 3.52 3.53 3,026,852 5,327,259 ### ### 0.3
2004-Oct-27 Wed 3.53 3.56 3.5 3.51 2,113,889 7,462,028 ### ### ###
2004-Oct-26 Tue 3.55 3.55 3.5 3.53 3,302,871 11,642,620 ### ### 0.3
2004-Oct-25 Mon ### ### 3.57 3.57 3,979,178 ### 17.2 17.2 0.3
2004-Oct-22 Fri ### ### ### ### ### ### 0.0
2004-Oct-21 Thu 3.55 ### 3.49 3.56 3,692,946 ### 68.8 68.8 0.3
2004-Oct-20 Wed ### ### 3.52 3.55 21.3 21.3 ###
2004-Oct-19 Tue ### 3.42 ### ### ### ### 0.0
2004-Oct-18 Mon 3.28 ### 3.27 ### 75.2 75.2 0.0
2004-Oct-15 Fri ### ### 3.26 3.29 3,599,848 5,867,752 25.4 25.4 ###
2004-Oct-14 Thu ### ### 3.25 3.29 3,294,281 ### ### ### ###
2004-Oct-13 Wed ### ### 3.28 ### 1,757,245 2,881,881 25.8 25.8 0.0
2004-Oct-12 Tue ### ### ### ### 1,627,071 0 ### ### 0.0
2004-Oct-11 Mon 3.28 ### 3.25 ### 760,422 1,235,685 79.7 79.7 0.0
2004-Oct-08 Fri 3.26 ### 3.25 3.29 ### ### ###
2004-Oct-07 Thu ### ### 3.25 3.29 ### ### ###
2004-Oct-06 Wed 3.4 3.42 ### ### 1,076,981 ### 20.3 20.3 0.0
2004-Oct-05 Tue ### 3.43 ### ### ### ### 0.0
2004-Oct-04 Mon ### 3.41 ### ### ### ### 0.0
2004-Oct-01 Fri ### ### ### ### 762,149 0 ### ### 0.0
2004-Sep-30 Thu 3.43 3.46 ### ### 16.2 16.2 0.0
2004-Sep-29 Wed 3.41 3.45 ### 3.43 ### ### 0.2
2004-Sep-28 Tue ### 3.44 ### 3.43 1,864,885 ### 83.7 83.7 0.2
2004-Sep-27 Mon ### 3.42 ### 3.4 ### ### 0.2
2004-Sep-24 Fri ### 3.4 ### ### 77.5 77.5 0.0
2004-Sep-23 Thu 3.42 3.42 ### ### 1,626,350 2,781,058 17.4 17.4 0.0
2004-Sep-22 Wed ### 3.46 ### 3.43 ### ### 0.2
2004-Sep-21 Tue ### 3.42 ### ### ### ### 0.0
2004-Sep-20 Mon ### ### ### ### 710,149 0 ### ### 0.0
2004-Sep-17 Fri 3.4 3.43 ### ### 11.8 11.8 0.0
2004-Sep-16 Thu ### 3.43 ### 3.4 2,796,927 4,796,729 ### ### 0.2
2004-Sep-15 Wed 3.41 3.44 ### 3.4 30.8 30.8 0.2
2004-Sep-14 Tue ### 3.44 ### 3.43 3,110,620 ### ### ### 0.2
2004-Sep-13 Mon ### ### 3.26 3.29 1,912,252 3,116,970 24.3 24.3 ###
2004-Sep-10 Fri ### 3.41 ### ### ### ### 0.0
2004-Sep-09 Thu 3.44 3.44 ### ### 1,750,444 ### 13.3 13.3 0.0
2004-Sep-08 Wed 3.46 3.48 3.42 3.45 873,528 3,013,671 31.8 31.8 ###
2004-Sep-07 Tue 3.48 3.5 3.44 3.45 ### ### ###
2004-Sep-06 Mon 3.5 3.51 3.43 3.47 1,277,673 4,433,525 28.0 28.0 0.2
2004-Sep-03 Fri 3.42 3.51 ### 3.51 ### ### ###
2004-Sep-02 Thu 3.46 3.49 3.42 3.44 30.2 30.2 0.2
2004-Sep-01 Wed 3.46 3.53 3.46 3.5 ### ### 0.3
2004-Aug-31 Tue ### 3.47 ### 3.43 2,522,276 4,376,148 ### ### 0.2
2004-Aug-30 Mon ### ### ### ### 741,047 0 77.5 77.5 0.0
2004-Aug-27 Fri ### ### 3.27 ### ### ### 0.0
2004-Aug-26 Thu ### ### 3.28 ### 1,256,154 ### 21.6 21.6 0.0
2004-Aug-25 Wed 3.26 ### 3.26 ### 88.4 88.4 0.0
2004-Aug-24 Tue 3.25 3.26 3.2 3.24 ### ### ###
2004-Aug-23 Mon ### ### 3.24 3.27 1,700,378 ### ### ### ###
2004-Aug-20 Fri 3.25 ### 3.24 ### 3,643,520 ### ### ### 0.0
2004-Aug-19 Thu ### 3.24 ### 3.24 ### ### ###
2004-Aug-18 Wed ### ### ### ### 32.1 32.1 0.0
2004-Aug-17 Tue ### ### ### ### ### ### 0.0
2004-Aug-16 Mon ### ### ### ### ### ### 0.0
2004-Aug-13 Fri ### ### ### ### ### ### 0.0
2004-Aug-12 Thu ### ### ### ### 73.8 73.8 0.0
2004-Aug-11 Wed ### ### ### ### 364,149 0 28.6 28.6 0.0
2004-Aug-10 Tue ### ### ### ### 78.7 78.7 0.0
2004-Aug-09 Mon ### ### ### ### 983,924 0 ### ### 0.0
2004-Aug-06 Fri ### ### ### ### 1,815,840 0 31.7 31.7 0.0
2004-Aug-05 Thu ### ### ### ### 1,749,724 0 ### ### 0.0
2004-Aug-04 Wed ### ### ### ### 1,343,151 0 ### ### 0.0
2004-Aug-03 Tue ### ### ### ### ### ### 0.0
2004-Aug-02 Mon ### ### ### ### 82.2 82.2 0.0
2004-Jul-30 Fri ### ### ### ### 2,495,259 0 ### ### 0.0
2004-Jul-29 Thu ### ### ### ### 1,351,275 0 28.9 28.9 0.0
2004-Jul-28 Wed ### ### ### ### 28.9 28.9 0.0
2004-Jul-27 Tue ### ### ### ### 1,613,240 0 ### ### 0.0
2004-Jul-26 Mon 3.2 3.2 ### ### 1,946,040 ### 14.7 14.7 0.0
2004-Jul-23 Fri ### 3.22 ### 3.2 3,197,586 ### 86.1 86.1 0.2
2004-Jul-22 Thu ### ### ### ### 1,927,123 0 ### ### 0.0
2004-Jul-21 Wed ### ### ### ### 88.7 88.7 0.0
2004-Jul-20 Tue ### ### ### ### 3,240,952 0 ### ### 0.0
2004-Jul-19 Mon ### ### 3 3 ### ### 0.2
2004-Jul-16 Fri ### ### 3 ### ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 1,416,170 0 73.4 73.4 0.0
2004-Jul-14 Wed ### ### ### ### 23.3 23.3 0.0
2004-Jul-13 Tue ### ### ### ### 1,422,553 0 26.4 26.4 0.0
2004-Jul-12 Mon ### ### ### ### 1,296,821 0 29.3 29.3 0.0
2004-Jul-09 Fri ### ### ### ### ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 2,422,471 0 24.8 24.8 0.0
2004-Jul-07 Wed 3 ### 3 ### 5,783,659 8,675,488 ### ### 0.0
2004-Jul-06 Tue ### ### ### ### 5,829,776 0 23.8 23.8 0.0
2004-Jul-05 Mon 3 ### ### ### 4,676,446 0 ### ### 0.0
2004-Jul-02 Fri ### ### ### ### ### ### 0.0
2004-Jul-01 Thu ### ### ### ### 12.2 12.2 0.0
2004-Jun-30 Wed ### ### ### ### 2,972,048 0 19.4 19.4 0.0
2004-Jun-29 Tue ### 3.23 ### ### 4,654,459 7,516,951 ### ### 0.0
2004-Jun-28 Mon ### ### ### 3.27 2,969,251 0 ### ### ###
2004-Jun-25 Fri 3.4 3.41 ### ### 5,060,277 8,627,772 ### ### 0.0
2004-Jun-24 Thu ### 3.41 ### 3.41 935,677 1,595,329 ### ### ###
2004-Jun-23 Wed ### ### ### ### ### ### 0.0
2004-Jun-22 Tue ### ### ### ### 1,319,258 0 ### ### 0.0
2004-Jun-21 Mon ### ### ### ### 2,462,475 0 ### ### 0.0
2004-Jun-18 Fri ### ### ### ### 1,312,924 0 71.7 71.7 0.0
2004-Jun-17 Thu ### ### 3.29 ### 75.8 75.8 0.0
2004-Jun-16 Wed 3.26 ### 3.26 3.29 78.8 78.8 ###
2004-Jun-15 Tue 3.29 3.29 3.22 3.29 ### ### ###
2004-Jun-14 Mon 3.29 3.29 3.24 3.28 1,065,443 3,478,671 ### ### 0.2
2004-Jun-11 Fri 3.29 3.29 3.24 3.28 1,065,443 3,478,671 ### ### 0.2
2004-Jun-10 Thu 3.2 3.27 3.2 3.25 1,768,285 ### 83.7 83.7 0.2
2004-Jun-09 Wed ### 3.23 ### 3.22 ### ### 0.2
2004-Jun-08 Tue 3.21 3.22 ### ### 888,877 ### 28.1 28.1 0.0
2004-Jun-07 Mon ### 3.23 ### 3.22 82.3 82.3 0.2
2004-Jun-04 Fri ### 3.24 ### 3.2 1,231,971 ### ### ### 0.2
2004-Jun-03 Thu 3.28 3.28 ### ### 7.8 7.8 0.0
2004-Jun-02 Wed 3.25 3.29 3.25 3.29 848,325 2,774,022 79.1 79.1 ###
2004-Jun-01 Tue ### 3.27 ### 3.24 ### ### ###
2004-May-31 Mon ### ### ### ### 1,818,679 0 ### ### 0.0
2004-May-28 Fri 3.23 3.25 ### ### ### ### 0.0
2004-May-27 Thu 3.22 3.25 3.22 3.24 ### ### ###
2004-May-26 Wed 3.21 3.26 3.21 3.23 1,768,346 ### ### ### ###
2004-May-25 Tue 3.25 3.27 3.21 3.22 26.6 26.6 0.2
2004-May-24 Mon ### ### 3.29 ### ### ### 0.0
2004-May-21 Fri 3.2 ### ### ### 3,372,080 0 95.3 95.3 0.0
2004-May-20 Thu 3.28 ### 3.2 3.21 15.3 15.3 ###
2004-May-19 Wed 3.4 3.4 3.27 ### ### ### 0.0
2004-May-18 Tue 3.4 3.41 ### ### 2,217,920 3,781,553 ### ### 0.0
2004-May-17 Mon 3.47 3.47 3.4 3.41 1,344,343 ### 21.6 21.6 ###
2004-May-14 Fri 3.43 3.45 3.4 3.44 1,767,048 ### ### ### 0.2
2004-May-13 Thu ### 3.49 ### 3.46 88.5 88.5 0.2
2004-May-12 Wed ### ### ### ### ### ### 0.0
2004-May-11 Tue 3.26 ### 3.26 ### 2,920,446 4,760,326 91.2 91.2 0.0
2004-May-10 Mon ### ### 3.28 ### 83.3 83.3 0.0
2004-May-07 Fri 3.28 3.4 3.27 ### ### ### 0.0
2004-May-06 Thu ### ### 3.24 3.29 2,796,826 4,530,858 32.3 32.3 ###
2004-May-05 Wed ### 3.43 ### ### 14.1 14.1 0.0
2004-May-04 Tue 3.51 3.51 3.42 3.42 902,852 3,128,382 14.4 14.4 0.2
2004-May-03 Mon 3.56 3.56 3.5 3.51 1,174,050 ### 27.1 27.1 ###
2004-Apr-30 Fri 3.44 3.57 3.43 3.57 3,462,448 ### ### ### 0.3
2004-Apr-29 Thu 3.47 3.55 3.47 3.52 88.9 88.9 ###
2004-Apr-28 Wed 3.5 3.54 3.46 3.52 1,671,586 5,850,551 ### ### ###
2004-Apr-27 Tue 3.51 3.53 3.41 3.43 1,229,746 ### 15.4 15.4 0.2
2004-Apr-26 Mon 3.57 3.57 3.51 3.51 ### ### ###
2004-Apr-23 Fri 3.52 3.57 3.52 3.57 2,084,947 ### ### ### 0.3
2004-Apr-22 Thu 3.53 3.53 3.48 3.5 2,226,483 7,803,822 35.2 35.2 0.3
2004-Apr-21 Wed 3.48 3.55 3.47 3.5 2,858,625 10,033,773 ### ### 0.3
2004-Apr-20 Tue 3.49 3.51 3.45 3.48 ### ### 0.2
2004-Apr-19 Mon 3.55 3.55 3.5 3.51 ### ### ###
2004-Apr-16 Fri 3.5 3.58 3.49 3.53 78.6 78.6 0.3
2004-Apr-15 Thu 3.43 3.48 3.42 3.46 ### ### 0.2
2004-Apr-14 Wed ### 3.4 ### ### ### ### 0.0
2004-Apr-13 Tue ### ### 3.29 ### 985,321 1,620,853 15.3 15.3 0.0
2004-Apr-08 Thu ### 3.42 ### ### 1,530,425 2,617,026 25.7 25.7 0.0
2004-Apr-07 Wed ### 3.45 ### ### 5,002,322 ### ### ### 0.0
2004-Apr-06 Tue 3.24 ### 3.23 ### 93.4 93.4 0.0
2004-Apr-05 Mon 3.21 3.24 3.2 3.23 935,752 3,013,121 76.6 76.6 ###
2004-Apr-02 Fri 3.2 3.25 ### 3.22 1,503,544 2,443,259 74.4 74.4 0.2
2004-Apr-01 Thu ### 3.22 ### 3.22 86.2 86.2 0.2
2004-Mar-31 Wed 3.22 3.22 ### ### 4,959,555 7,984,883 ### ### 0.0
2004-Mar-30 Tue 3.2 3.28 3.2 3.22 ### ### 0.2
2004-Mar-29 Mon ### 3.21 ### ### ### ### 0.0
2004-Mar-26 Fri 3 ### ### ### 7,264,840 0 87.9 87.9 0.0
2004-Mar-25 Thu 2.85 ### 2.85 ### 93.4 93.4 0.0
2004-Mar-24 Wed 2.86 2.88 2.84 2.86 1,254,282 3,587,246 73.2 73.2 0.2
2004-Mar-23 Tue 2.88 ### 2.85 2.88 71.7 71.7 0.2
2004-Mar-22 Mon 2.89 ### 2.87 2.88 ### ### 0.2
2004-Mar-19 Fri ### ### 2.88 2.89 22.9 22.9 ###
2004-Mar-18 Thu ### ### ### ### 74.7 74.7 0.0
2004-Mar-17 Wed 2.88 ### 2.88 ### 1,143,756 ### ### ### 0.0
2004-Mar-16 Tue ### ### 2.87 2.89 ### ### ###
2004-Mar-15 Mon 2.89 ### 2.87 2.89 ### ### ###
2004-Mar-12 Fri 2.86 ### 2.86 2.87 419,683 600,146 72.1 72.1 ###
2004-Mar-11 Thu 2.87 ### 2.86 2.89 1,611,283 ### ### ### ###
2004-Mar-10 Wed ### ### 2.87 2.87 1,541,441 ### 15.9 15.9 ###
2004-Mar-09 Tue ### ### ### ### ### ### 0.0
2004-Mar-08 Mon 3 ### ### ### ### ### 0.0
2004-Mar-05 Fri ### ### ### ### 3,598,827 0 30.1 30.1 0.0
2004-Mar-04 Thu ### ### ### ### 1,655,449 0 75.9 75.9 0.0
2004-Mar-03 Wed ### ### ### ### 1,670,284 0 ### ### 0.0
2004-Mar-02 Tue ### ### ### ### 2,837,578 0 24.5 24.5 0.0
2004-Mar-01 Mon ### ### ### ### 3,549,288 0 74.7 74.7 0.0
2004-Feb-27 Fri ### ### 2.88 ### 6,261,145 9,016,048 ### ### 0.0
2004-Feb-26 Thu 2.88 2.89 2.86 2.86 2,556,624 ### 32.6 32.6 0.2
2004-Feb-25 Wed ### ### 2.88 2.88 ### ### 0.2
2004-Feb-24 Tue 2.81 ### 2.81 ### ### ### 0.0
2004-Feb-23 Mon 2.78 2.83 2.77 2.8 1,941,381 ### ### ### 0.2
2004-Feb-20 Fri 2.84 2.84 2.77 2.78 2,753,048 ### ### ### 0.2
2004-Feb-19 Thu 2.8 2.85 2.76 2.83 ### ### 0.2
2004-Feb-18 Wed ### 2.79 2.53 2.73 7,219,328 ### ### ### ###
2004-Feb-17 Tue ### 2.71 ### ### 1,846,286 ### ### ### 0.0
2004-Feb-16 Mon 2.59 ### 2.56 ### 778,982 ### 81.3 81.3 0.0
2004-Feb-13 Fri 2.55 ### 2.54 ### 829,888 1,053,957 ### ### 0.0
2004-Feb-12 Thu 2.56 2.57 2.51 2.55 2,945,183 ### 25.5 25.5 0.2
2004-Feb-11 Wed 2.58 2.58 2.54 2.55 ### ### 0.2
2004-Feb-10 Tue ### ### 2.56 2.56 3,224,376 ### 12.7 12.7 0.2
2004-Feb-09 Mon ### ### ### ### 1,725,873 0 ### ### 0.0
2004-Feb-06 Fri 2.53 ### 2.52 ### 2,602,979 3,279,753 ### ### 0.0
2004-Feb-05 Thu 2.47 2.51 2.45 2.5 3,090,824 7,665,243 82.1 82.1 0.2
2004-Feb-04 Wed 2.53 2.54 2.45 2.48 ### ### 0.2
2004-Feb-03 Tue 2.54 2.58 2.52 2.54 75.7 75.7 ###
2004-Feb-02 Mon ### ### 2.53 2.55 1,327,576 1,679,383 18.2 18.2 0.2
2004-Jan-30 Fri ### ### 2.58 2.58 2,656,988 ### ### ### 0.2
2004-Jan-29 Thu ### ### ### ### 1,625,626 0 ### ### 0.0
2004-Jan-28 Wed 2.71 2.71 ### ### 3,139,773 ### ### ### 0.0
2004-Jan-27 Tue 2.74 2.74 2.7 2.73 2,515,583 6,842,385 38.8 38.8 ###
2004-Jan-23 Fri 2.7 2.71 ### 2.7 1,214,876 1,646,156 64.1 64.1 0.2
2004-Jan-22 Thu ### ### ### ### ### ### 0.0
2004-Jan-21 Wed ### ### ### ### 3,179,651 0 ### ### 0.0
2004-Jan-20 Tue 2.72 2.73 ### 2.71 2,517,255 3,436,053 29.8 29.8 ###
2004-Jan-19 Mon 2.73 2.76 2.71 2.73 3,666,024 10,026,575 73.6 73.6 ###
2004-Jan-16 Fri 2.71 2.75 ### 2.72 6,169,971 ### 74.2 74.2 0.2
2004-Jan-15 Thu ### 2.81 2.57 ### 5,869,628 ### ### ### 0.0
2004-Jan-14 Wed 2.57 ### 2.56 ### 1,229,355 1,573,574 ### ### 0.0
2004-Jan-13 Tue 2.59 2.59 2.56 2.58 3,523,626 ### 34.5 34.5 0.2
2004-Jan-12 Mon ### ### 2.54 ### 16.0 16.0 0.0
2004-Jan-09 Fri ### ### ### ### ### ### 0.0
2004-Jan-08 Thu 2.7 2.72 ### ### 1,586,584 2,157,754 ### ### 0.0
2004-Jan-07 Wed 2.74 2.74 2.7 2.7 24.5 24.5 0.2
2004-Jan-06 Tue ### 2.76 ### 2.74 ### ### 0.2
2004-Jan-05 Mon ### 2.71 ### ### 75.4 75.4 0.0
2004-Jan-02 Fri 2.7 2.71 ### ### 23.0 23.0 0.0
2003-Dec-31 Wed ### 2.7 ### 2.7 ### ### 0.2
2003-Dec-30 Tue 2.7 2.72 ### 2.7 ### ### 0.2
2003-Dec-29 Mon 2.74 2.74 ### 2.7 ### ### 0.2
2003-Dec-24 Wed 2.73 2.74 2.71 2.73 821,789 2,239,375 ### ### ###
2003-Dec-23 Tue ### 2.72 ### 2.71 76.3 76.3 ###
2003-Dec-22 Mon ### ### ### ### ### ### 0.0
2003-Dec-19 Fri 2.7 2.7 ### ### ### ### 0.0
2003-Dec-18 Thu 2.72 2.72 ### ### ### ### 0.0
2003-Dec-17 Wed 2.73 2.74 ### 2.71 2,134,054 2,923,653 31.4 31.4 ###
2003-Dec-16 Tue 2.72 2.73 2.7 2.72 72.7 72.7 0.2
2003-Dec-15 Mon 2.75 2.76 2.7 2.7 18.1 18.1 0.2
2003-Dec-12 Fri 2.73 2.76 2.72 2.75 ### ### ###
2003-Dec-11 Thu ### 2.74 ### ### 2,278,027 ### ### ### 0.0
2003-Dec-10 Wed ### 2.7 ### ### 1,244,677 ### 31.3 31.3 0.0
2003-Dec-09 Tue 2.74 2.75 ### ### ### ### 0.0
2003-Dec-08 Mon 2.76 2.77 2.73 2.73 23.2 23.2 ###
2003-Dec-05 Fri 2.8 2.81 2.75 2.77 ### ### 0.2
2003-Dec-04 Thu 2.81 2.82 2.78 2.8 30.6 30.6 0.2
2003-Dec-03 Wed 2.73 2.78 2.72 2.78 1,240,554 3,411,523 ### ### 0.2
2003-Dec-02 Tue 2.78 2.78 2.73 2.74 3,302,540 ### 21.1 21.1 0.2
2003-Dec-01 Mon 2.76 2.81 2.75 2.81 1,041,277 2,894,750 84.5 84.5 ###
2003-Nov-28 Fri 2.8 2.82 2.76 2.76 ### ### 0.2
2003-Nov-27 Thu 2.82 2.82 2.76 2.78 20.3 20.3 0.2
2003-Nov-26 Wed 2.81 2.82 2.77 2.8 1,353,356 ### ### ### 0.2
2003-Nov-25 Tue 2.84 2.85 2.79 2.79 668,575 1,885,381 20.3 20.3 ###
2003-Nov-24 Mon 2.82 2.87 2.82 2.82 73.7 73.7 ###
2003-Nov-21 Fri 2.77 2.84 2.76 2.82 1,638,771 4,588,558 ### ### ###
2003-Nov-20 Thu 2.82 2.84 2.76 2.77 1,745,074 ### ### ### 0.2
2003-Nov-19 Wed 2.88 2.88 2.82 2.83 1,104,348 ### 19.9 19.9 0.2
2003-Nov-18 Tue ### ### 2.86 ### 39.0 39.0 0.0
2003-Nov-17 Mon ### ### ### ### ### ### 0.0
2003-Nov-14 Fri 2.84 ### 2.81 ### 1,587,081 2,229,848 86.4 86.4 0.0
2003-Nov-13 Thu 2.77 2.85 2.77 2.85 ### ### ###
2003-Nov-12 Wed 2.82 2.82 2.77 2.78 2,819,353 ### ### ### 0.2
2003-Nov-11 Tue 2.85 2.88 2.81 2.83 2,847,144 8,100,124 35.2 35.2 0.2
2003-Nov-10 Mon ### ### 2.85 2.86 1,799,149 2,563,787 25.2 25.2 0.2
2003-Nov-07 Fri ### ### 2.88 ### 1,669,886 ### ### ### 0.0
2003-Nov-06 Thu ### ### 2.87 ### ### ### 0.0
2003-Nov-05 Wed ### ### ### ### ### ### 0.0
2003-Nov-04 Tue ### ### ### 3 2,130,880 0 26.9 26.9 0.2
2003-Nov-03 Mon ### ### ### ### 1,288,843 0 17.2 17.2 0.0
2003-Oct-31 Fri ### ### ### ### ### ### 0.0
2003-Oct-30 Thu ### ### ### ### ### ### 0.0
2003-Oct-29 Wed ### ### ### ### ### ### 0.0
2003-Oct-28 Tue ### ### ### ### 988,086 0 76.8 76.8 0.0
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri ### ### ### ### 75.7 75.7 0.0
2003-Oct-23 Thu ### ### ### ### 2,158,040 0 35.4 35.4 0.0
2003-Oct-22 Wed 3.24 3.24 ### ### ### ### 0.0
2003-Oct-21 Tue ### 3.24 ### 3.23 79.8 79.8 ###
2003-Oct-20 Mon ### ### ### ### 73.7 73.7 0.0
2003-Oct-17 Fri ### ### ### ### ### ### 0.0
2003-Oct-16 Thu ### ### ### ### ### ### 0.0
2003-Oct-15 Wed ### ### ### ### 36.6 36.6 0.0
2003-Oct-14 Tue 3.24 3.25 ### ### 2,553,171 ### ### ### 0.0
2003-Oct-13 Mon ### 3.24 ### 3.24 84.0 84.0 ###
2003-Oct-10 Fri ### 3.2 ### ### ### ### 0.0
2003-Oct-09 Thu 3.21 3.21 ### ### 1,264,378 2,029,326 ### ### 0.0
2003-Oct-08 Wed 3.2 3.21 ### ### 945,387 1,517,346 27.8 27.8 0.0
2003-Oct-07 Tue 3.26 3.26 3.2 3.21 ### ### ###
2003-Oct-06 Mon 3.25 3.27 3.22 3.27 737,486 2,393,142 ### ### ###
2003-Oct-03 Fri 3.25 3.25 ### 3.24 1,727,026 ### 27.5 27.5 ###
2003-Oct-02 Thu ### 3.28 ### 3.25 91.0 91.0 0.2
2003-Oct-01 Wed ### ### ### ### ### ### 0.0
2003-Sep-30 Tue ### ### ### ### ### ### 0.0
2003-Sep-29 Mon ### ### ### ### 1,287,480 0 ### ### 0.0
2003-Sep-26 Fri ### ### ### ### 78.1 78.1 0.0
2003-Sep-25 Thu ### ### ### ### 3,423,128 0 ### ### 0.0
2003-Sep-24 Wed ### ### ### ### ### ### 0.0
2003-Sep-23 Tue ### ### ### ### ### ### 0.0
2003-Sep-22 Mon ### ### ### ### 1,656,652 0 ### ### 0.0
2003-Sep-19 Fri 3.22 3.22 ### ### 1,942,581 3,127,555 ### ### 0.0
2003-Sep-18 Thu ### 3.21 ### ### 76.1 76.1 0.0
2003-Sep-17 Wed ### ### ### ### 1,143,976 0 ### ### 0.0
2003-Sep-16 Tue ### ### ### ### 32.1 32.1 0.0
2003-Sep-15 Mon ### 3.2 ### ### 34.3 34.3 0.0
2003-Sep-12 Fri 3.23 3.23 ### ### 2,049,857 ### 26.1 26.1 0.0
2003-Sep-11 Thu 3.22 3.24 3.2 3.21 1,939,145 6,244,046 39.5 39.5 ###
2003-Sep-10 Wed 3.2 3.24 3.2 3.23 75.4 75.4 ###
2003-Sep-09 Tue 3.23 3.25 3.2 3.23 ### ### ###
2003-Sep-08 Mon ### 3.23 ### 3.23 1,818,643 ### ### ### ###
2003-Sep-05 Fri 3.25 3.25 ### 3.23 ### ### ###
2003-Sep-04 Thu 3.23 3.26 ### 3.22 27.4 27.4 0.2
2003-Sep-03 Wed 3.27 ### 3.22 3.29 ### ### ###
2003-Sep-02 Tue ### ### ### 3.24 8,470,528 0 ### ### ###
2003-Sep-01 Mon ### 3.21 ### ### 7,021,946 11,270,223 ### ### 0.0
2003-Aug-29 Fri 3 ### 3 ### 3,990,480 5,985,720 85.4 85.4 0.0
2003-Aug-28 Thu ### ### ### ### 3,581,625 0 74.1 74.1 0.0
2003-Aug-27 Wed ### ### ### ### 1,897,859 0 ### ### 0.0
2003-Aug-26 Tue 3 ### ### 3 71.6 71.6 0.2
2003-Aug-25 Mon ### ### ### ### 71.5 71.5 0.0
2003-Aug-22 Fri ### ### ### ### 3,567,581 0 27.0 27.0 0.0
2003-Aug-21 Thu ### ### ### ### ### ### 0.0
2003-Aug-20 Wed ### ### ### ### ### ### 0.0
2003-Aug-19 Tue ### ### ### ### 70.4 70.4 0.0
2003-Aug-18 Mon ### ### ### ### ### ### 0.0
2003-Aug-15 Fri 2.87 ### 2.86 ### 2,709,178 3,874,124 ### ### 0.0
2003-Aug-14 Thu 2.85 2.87 2.84 2.86 69.7 69.7 0.2
2003-Aug-13 Wed 2.88 2.89 2.83 2.84 4,371,959 ### ### ### 0.2
2003-Aug-12 Tue 2.88 2.88 2.82 2.84 20.5 20.5 0.2
2003-Aug-11 Mon 2.84 2.88 2.82 2.87 4,150,229 11,828,152 74.9 74.9 ###
2003-Aug-08 Fri 2.75 2.81 2.75 2.81 2,346,222 ### 83.6 83.6 ###
2003-Aug-07 Thu 2.81 2.82 2.75 2.75 3,922,945 ### ### ### ###
2003-Aug-06 Wed 2.84 2.84 2.8 2.81 20.4 20.4 ###
2003-Aug-05 Tue 2.85 2.86 2.85 2.85 ### ### ###
2003-Aug-04 Mon 2.84 2.86 2.83 2.85 68.7 68.7 ###
2003-Aug-01 Fri 2.87 2.87 2.84 2.85 2,322,378 6,630,389 ### ### ###
2003-Jul-31 Thu ### ### 2.88 2.88 1,771,020 ### ### ### 0.2
2003-Jul-30 Wed 2.89 ### 2.87 ### ### ### 0.0
2003-Jul-29 Tue 2.87 2.89 2.86 2.89 1,151,922 3,311,775 ### ### ###
2003-Jul-28 Mon ### ### 2.87 2.89 ### ### ###
2003-Jul-25 Fri 2.87 ### 2.86 ### 1,161,178 1,660,484 84.4 84.4 0.0
2003-Jul-24 Thu 2.89 ### 2.85 2.89 69.0 69.0 ###
2003-Jul-23 Wed ### ### ### ### 23.3 23.3 0.0
2003-Jul-22 Tue ### ### ### ### 1,223,670 0 16.9 16.9 0.0
2003-Jul-21 Mon 3 ### ### ### 1,481,457 0 ### ### 0.0
2003-Jul-18 Fri ### ### ### ### 977,047 0 ### ### 0.0
2003-Jul-17 Thu ### ### ### ### ### ### 0.0
2003-Jul-16 Wed ### ### 2.88 2.88 1,903,274 ### 17.6 17.6 0.2
2003-Jul-15 Tue 2.88 ### 2.87 ### ### ### 0.0
2003-Jul-14 Mon 2.86 2.89 2.85 2.87 922,082 2,646,375 67.8 67.8 ###
2003-Jul-11 Fri 2.84 2.87 2.83 2.85 801,646 ### ### ### ###
2003-Jul-10 Thu 2.86 2.88 2.83 2.86 1,682,749 4,804,248 68.8 68.8 0.2
2003-Jul-09 Wed 2.81 2.88 2.8 2.87 84.5 84.5 ###
2003-Jul-08 Tue 2.8 2.8 2.78 2.8 74.3 74.3 0.2
2003-Jul-07 Mon 2.78 2.8 2.77 2.79 528,974 ### ### ### ###
2003-Jul-04 Fri 2.77 2.8 2.76 2.78 ### ### 0.2
2003-Jul-03 Thu 2.76 2.81 2.76 2.79 685,243 ### ### ### ###
2003-Jul-02 Wed 2.83 2.83 2.76 2.76 1,980,888 5,536,581 ### ### 0.2
2003-Jul-01 Tue 2.83 2.84 2.8 2.83 2,179,128 6,145,140 68.9 68.9 0.2
2003-Jun-30 Mon 2.83 2.85 2.81 2.82 ### ### ###
2003-Jun-27 Fri ### ### 2.82 2.84 4,956,887 ### ### ### 0.2
2003-Jun-25 Wed ### ### 2.89 2.89 3,458,570 ### ### ### ###
2003-Jun-24 Tue 2.88 ### 2.87 ### 87.4 87.4 0.0
2003-Jun-23 Mon 2.86 ### 2.86 ### 2,979,342 4,260,459 ### ### 0.0
2003-Jun-20 Fri 2.85 2.86 2.83 2.86 1,963,776 5,586,942 ### ### 0.2
2003-Jun-19 Thu 2.83 2.89 2.83 2.88 3,847,745 11,004,550 84.9 84.9 0.2
2003-Jun-18 Wed 2.89 2.89 2.8 2.8 3,696,670 10,517,026 ### ### 0.2
2003-Jun-17 Tue ### ### 2.85 ### 5,855,176 8,343,625 19.8 19.8 0.0
2003-Jun-16 Mon ### ### 2.83 ### ### ### 0.0
2003-Jun-13 Fri 2.85 ### 2.84 ### 4,957,724 ### ### ### 0.0
2003-Jun-12 Thu ### 3 2.76 2.81 ### ### ###
2003-Jun-11 Wed 2.75 2.79 2.73 2.75 75.5 75.5 ###
2003-Jun-10 Tue 2.71 2.71 ### ### 28.3 28.3 0.0
2003-Jun-06 Fri 2.71 2.72 ### 2.72 ### ### 0.2
2003-Jun-05 Thu 2.71 2.73 2.7 2.71 ### ### ###
2003-Jun-04 Wed ### 2.74 ### 2.71 ### ### ###
2003-Jun-03 Tue 2.78 2.78 ### 2.7 ### ### 0.2
2003-Jun-02 Mon 2.75 2.83 2.75 2.8 3,050,282 8,510,286 86.5 86.5 0.2
2003-May-30 Fri ### 2.77 ### 2.72 ### ### 0.2
2003-May-29 Thu 2.72 2.73 ### ### 5,188,888 ### 24.3 24.3 0.0
2003-May-28 Wed 2.7 2.77 2.7 2.72 3,524,358 ### 77.7 77.7 0.2
2003-May-27 Tue 2.78 2.79 2.72 2.73 3,049,286 8,400,782 ### ### ###
2003-May-26 Mon 2.79 2.83 2.77 2.78 2,015,747 ### ### ### 0.2
2003-May-23 Fri ### ### 2.89 ### ### ### 0.0
2003-May-22 Thu ### ### ### ### 2,488,843 0 ### ### 0.0
2003-May-21 Wed ### ### ### ### 4,553,077 0 ### ### 0.0
2003-May-20 Tue 2.87 ### 2.87 ### 4,597,758 6,597,782 96.6 96.6 0.0
2003-May-19 Mon 2.88 ### 2.86 ### ### ### 0.0
2003-May-16 Fri 2.83 ### 2.83 ### 3,186,722 ### ### ### 0.0
2003-May-15 Thu 2.83 2.87 2.81 2.84 ### ### 0.2
2003-May-14 Wed ### ### 2.84 2.88 26.2 26.2 0.2
2003-May-13 Tue ### ### ### ### 9,972,685 0 ### ### 0.0
2003-May-12 Mon ### ### 2.85 ### ### ### 0.0
2003-May-09 Fri 3.71 3.71 3.71 3.71 0 ###
2003-May-08 Thu 3.71 3.71 3.71 3.71 0 ###
2003-May-07 Wed 3.73 3.76 ### 3.71 28.1 28.1 ###
2003-May-06 Tue 3.71 3.75 ### 3.74 2,459,043 ### 78.5 78.5 0.3
2003-May-05 Mon 3.81 3.81 3.71 3.73 972,457 ### ### ### ###
2003-May-02 Fri 3.8 3.82 3.73 3.82 1,476,847 ### ### ### 0.3
2003-May-01 Thu 3.72 ### ### 3.85 1,729,058 0 89.7 89.7 0.3
2003-Apr-30 Wed ### 3.84 3.59 3.78 ### ### 0.3
2003-Apr-29 Tue 3.72 3.73 3.57 ### 3,048,181 ### ### ### 0.0
2003-Apr-28 Mon 3.79 3.79 3.7 3.72 18.3 18.3 0.3
2003-Apr-24 Thu 3.82 3.87 3.82 3.84 75.7 75.7 0.3
2003-Apr-23 Wed 3.83 3.84 3.78 3.83 ### ### ###
2003-Apr-22 Tue 3.85 3.85 3.75 3.79 ### ### ###
2003-Apr-17 Thu ### 4 ### 3.8 ### ### ###
2003-Apr-16 Wed ### 3.77 3.58 3.73 4,153,946 15,265,751 92.2 92.2 ###
2003-Apr-15 Tue 3.55 3.58 3.51 3.58 78.5 78.5 0.3
2003-Apr-14 Mon 3.51 3.59 3.48 3.51 794,844 2,809,773 75.0 75.0 ###
2003-Apr-11 Fri 3.59 ### 3.46 3.46 1,350,655 ### 7.1 7.1 0.2
2003-Apr-10 Thu ### 3.57 ### 3.57 ### ### 0.3
2003-Apr-09 Wed 3.42 3.42 ### 3.4 1,317,787 ### 27.8 27.8 0.2
2003-Apr-08 Tue 3.51 3.51 3.42 3.44 2,637,274 9,138,154 ### ### 0.2
2003-Apr-07 Mon 3.48 3.51 3.45 3.5 67.7 67.7 0.3
2003-Apr-04 Fri 3.4 3.45 ### 3.44 1,590,058 2,742,850 ### ### 0.2
2003-Apr-03 Thu ### 3.43 ### 3.42 1,056,448 ### 83.1 83.1 0.2
2003-Apr-02 Wed 3.22 ### ### ### 2,184,089 0 ### ### 0.0
2003-Apr-01 Tue 3.26 3.27 3.21 3.21 18.6 18.6 ###
2003-Mar-31 Mon 3.26 3.29 3.23 3.25 5,068,088 ### 26.9 26.9 0.2
2003-Mar-28 Fri ### ### 3.23 3.26 13.0 13.0 0.2
2003-Mar-27 Thu 3.44 3.45 3.28 ### 2,800,942 ### ### ### 0.0
2003-Mar-26 Wed 3.5 3.5 ### 3.43 1,198,159 2,096,778 ### ### 0.2
2003-Mar-25 Tue 3.47 3.48 3.43 3.48 69.8 69.8 0.2
2003-Mar-24 Mon 3.54 3.54 3.41 3.5 1,680,376 ### 27.6 27.6 0.3
2003-Mar-21 Fri 3.54 3.54 3.46 3.47 1,397,651 4,891,778 ### ### 0.2
2003-Mar-20 Thu 3.5 ### 3.5 3.55 79.5 79.5 ###
2003-Mar-19 Wed 3.5 3.57 3.49 3.55 1,787,953 6,311,474 81.2 81.2 ###
2003-Mar-18 Tue ### 3.49 ### 3.47 81.3 81.3 0.2
2003-Mar-17 Mon 3.21 3.27 ### 3.27 1,287,976 2,105,840 87.4 87.4 ###
2003-Mar-14 Fri ### 3.25 ### 3.22 1,193,178 ### ### ### 0.2
2003-Mar-13 Thu ### 3.23 ### ### ### ### 0.0
2003-Mar-12 Wed ### 3.2 ### ### 1,911,076 3,057,721 ### ### 0.0
2003-Mar-11 Tue ### 3.22 ### ### 33.8 33.8 0.0
2003-Mar-10 Mon 3.2 ### 3.2 3.22 1,240,225 ### ### ### 0.2
2003-Mar-07 Fri ### 3.22 ### ### ### ### 0.0
2003-Mar-06 Thu ### ### ### ### 85.0 85.0 0.0
2003-Mar-05 Wed ### ### ### ### 2,845,489 0 ### ### 0.0
2003-Mar-04 Tue ### ### ### ### 1,788,145 0 78.9 78.9 0.0
2003-Mar-03 Mon ### ### ### ### 2,009,823 0 ### ### 0.0
2003-Feb-28 Fri ### ### ### ### 12.3 12.3 0.0
2003-Feb-27 Thu 3.23 ### ### 3.29 ### ### ###
2003-Feb-26 Wed 3.54 3.54 3.28 ### 5.8 5.8 0.0
2003-Feb-25 Tue 3.7 3.79 3.55 3.56 11.3 11.3 0.3
2003-Feb-24 Mon 4.41 4.41 4.41 4.41 0 ###
2003-Feb-21 Fri ### 4.47 ### 4.41 ### ### ###
2003-Feb-20 Thu 4.52 4.52 ### ### 962,029 2,174,185 10.2 10.2 0.0
2003-Feb-19 Wed 4.44 4.54 4.42 4.54 1,222,277 ### ### ### 0.3
2003-Feb-18 Tue ### 4.44 ### 4.44 84.5 84.5 0.3
2003-Feb-17 Mon ### ### ### ### 464,344 0 79.5 79.5 0.0
2003-Feb-14 Fri ### ### 4.28 ### 1,351,944 ### 21.8 21.8 0.0
2003-Feb-13 Thu 4.4 4.4 ### ### 1,039,629 2,287,183 ### ### 0.0
2003-Feb-12 Wed 4.42 4.5 ### 4.42 929,573 ### ### ### 0.3


1 2 3 4 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 05:00:47 thru 2024-04-20 05:00:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000