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 Wed 24-Apr-24 07:31:23 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

(TAP) TAP OIL LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for TAP    Limits Next Section


Company Details for (TAP) TAP OIL LIMITED

Listing Code TAP
Listing Name TAP OIL LIMITED
GICS Sector Energy
ISIN Name TAP OIL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TAP1


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for TAP .. Monday 14th December 2020

TAP 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 0.051 2 0.0
MAX 3.26 25,197,244 99.8


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (TAP) TAP OIL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Jul-05 Wed ### ### ### ### 1,656,342 0 ### ### 0.0
2006-Jul-04 Tue ### ### ### ### 31.5 31.5 0.0
2006-Jul-03 Mon ### ### 1.975 ### 87.4 87.4 0.0
2006-Jun-30 Fri 2 2 ### ### 1,473,626 1,473,626 17.6 17.6 0.0
2006-Jun-27 Tue ### 1.945 1.88 ### 1,257,758 ### ### ### 0.0
2006-Jun-26 Mon ### ### 1.875 ### ### ### 0.0
2006-Jun-23 Fri ### 1.925 1.885 1.885 397,650 757,523 ### ### 0.1
2006-Jun-22 Thu 1.955 1.955 1.925 ### 947,446 1,838,045 22.8 22.8 0.0
2006-Jun-21 Wed ### ### ### ### ### ### 0.0
2006-Jun-20 Tue 1.855 ### 1.85 ### 1,787,876 1,653,785 ### ### 0.0
2006-Jun-19 Mon ### ### ### 1.87 1,389,325 0 21.8 21.8 ###
2006-Jun-16 Fri 1.88 ### 1.87 ### 72.6 72.6 0.0
2006-Jun-15 Thu 1.84 1.87 ### 1.82 2,134,857 ### 20.6 20.6 ###
2006-Jun-14 Wed ### 1.875 1.55 1.79 2,643,143 4,526,382 94.6 94.6 0.1
2006-Jun-13 Tue 1.8 ### 1.725 ### 2,008,843 1,732,627 25.7 25.7 0.0
2006-Jun-09 Fri 1.81 1.84 1.79 1.79 898,824 ### 28.4 28.4 0.1
2006-Jun-08 Thu 1.88 1.88 ### 1.82 721,729 678,425 23.4 23.4 ###
2006-Jun-07 Wed 1.86 ### 1.85 1.89 83.9 83.9 ###
2006-Jun-06 Tue ### ### 1.86 1.87 ### ### ###
2006-Jun-05 Mon ### ### ### ### 20.0 20.0 0.0
2006-Jun-02 Fri 1.985 ### ### ### 2,001,882 0 ### ### 0.0
2006-Jun-01 Thu ### ### ### ### 2,920,057 0 ### ### 0.0
2006-May-31 Wed 1.79 ### 1.745 ### 96.5 96.5 0.0
2006-May-30 Tue ### ### ### ### 2,131,487 0 23.6 23.6 0.0
2006-May-29 Mon 1.825 1.83 1.79 1.83 ### ### ###
2006-May-26 Fri 1.81 1.845 1.78 1.81 1,535,141 2,782,443 ### ### ###
2006-May-25 Thu ### 1.825 1.79 1.79 2,109,052 ### ### ### 0.1
2006-May-24 Wed 1.85 1.87 1.825 ### ### ### 0.0
2006-May-23 Tue 1.85 1.85 1.78 1.81 24.2 24.2 ###
2006-May-22 Mon ### ### 1.83 1.83 1,514,251 ### 16.0 16.0 ###
2006-May-19 Fri 1.85 ### 1.85 ### 2,457,151 ### 95.4 95.4 0.0
2006-May-18 Thu 1.88 1.88 ### 1.85 1,426,127 1,340,559 ### ### 0.1
2006-May-17 Wed ### ### ### ### 1,215,649 0 68.0 68.0 0.0
2006-May-16 Tue ### ### ### ### ### ### 0.0
2006-May-15 Mon ### ### ### 2 11.5 11.5 0.1
2006-May-12 Fri ### ### ### ### ### ### 0.0
2006-May-11 Thu ### ### ### ### 83.0 83.0 0.0
2006-May-10 Wed ### ### ### ### 715,823 0 35.0 35.0 0.0
2006-May-09 Tue ### ### ### ### ### ### 0.0
2006-May-08 Mon ### ### ### ### 19.5 19.5 0.0
2006-May-05 Fri ### ### ### ### ### ### 0.0
2006-May-04 Thu ### ### ### ### 1,349,972 0 ### ### 0.0
2006-May-03 Wed ### ### ### ### 939,825 0 27.7 27.7 0.0
2006-May-02 Tue ### ### ### ### 17.9 17.9 0.0
2006-May-01 Mon 2.2 2.21 ### ### 20.0 20.0 0.0
2006-Apr-28 Fri 2.22 2.22 ### ### ### ### 0.0
2006-Apr-27 Thu 2.26 2.26 2.22 2.23 2,508,548 5,619,147 26.8 26.8 ###
2006-Apr-26 Wed 2.23 2.27 2.21 2.25 2,360,774 ### ### ### ###
2006-Apr-24 Mon ### 2.25 ### 2.2 1,232,453 ### ### ### 0.2
2006-Apr-21 Fri ### 2.2 ### ### 1,799,554 ### ### ### 0.0
2006-Apr-20 Thu ### ### ### ### ### ### 0.0
2006-Apr-19 Wed 2.52 2.52 ### 2.2 11,355,571 ### 0.7 0.7 0.2
2006-Apr-18 Tue ### 2.47 ### 2.45 91.1 91.1 0.2
2006-Apr-13 Thu ### ### 2.28 2.29 14.2 14.2 ###
2006-Apr-11 Tue 2.29 ### 2.28 2.28 864,172 985,156 ### ### 0.2
2006-Apr-10 Mon ### ### 2.26 2.28 747,576 ### ### ### 0.2
2006-Apr-07 Fri 2.29 ### 2.26 ### 78.0 78.0 0.0
2006-Apr-06 Thu 2.25 2.28 2.21 2.27 ### ### 0.2
2006-Apr-05 Wed 2.25 2.27 2.21 2.25 2,392,879 5,360,048 65.4 65.4 ###
2006-Apr-04 Tue ### ### 2.24 2.25 13.3 13.3 ###
2006-Apr-03 Mon ### ### 2.27 ### 1,308,587 1,485,246 66.2 66.2 0.0
2006-Mar-31 Fri 2.26 ### 2.23 ### ### ### 0.0
2006-Mar-30 Thu 2.21 2.28 2.2 2.23 1,111,974 2,490,821 75.8 75.8 ###
2006-Mar-29 Wed 2.25 2.25 2.21 2.21 ### ### 0.2
2006-Mar-28 Tue 2.22 2.23 2.21 2.22 769,580 ### ### ### 0.2
2006-Mar-27 Mon ### ### 2.21 2.22 1,258,179 1,390,287 ### ### 0.2
2006-Mar-24 Fri ### 2.28 ### 2.28 1,464,983 1,670,080 ### ### 0.2
2006-Mar-23 Thu 2.2 2.2 ### ### 839,643 ### ### ### 0.0
2006-Mar-22 Wed ### 2.2 ### ### 72.1 72.1 0.0
2006-Mar-21 Tue 2.2 2.2 ### ### ### ### 0.0
2006-Mar-20 Mon 2.24 2.24 2.2 2.22 ### ### 0.2
2006-Mar-17 Fri 2.24 2.26 2.2 2.24 1,181,973 ### 68.2 68.2 ###
2006-Mar-16 Thu 2.2 2.22 ### 2.21 783,371 869,541 ### ### 0.2
2006-Mar-15 Wed 2.24 2.25 ### ### 1,036,126 1,165,641 ### ### 0.0
2006-Mar-14 Tue 2.29 ### ### 2.2 975,329 0 ### ### 0.2
2006-Mar-13 Mon ### 2.29 ### 2.28 96.4 96.4 0.2
2006-Mar-10 Fri ### ### ### ### 1,220,925 0 91.5 91.5 0.0
2006-Mar-09 Thu ### ### ### ### ### ### 0.0
2006-Mar-08 Wed ### ### ### ### 988,950 0 ### ### 0.0
2006-Mar-07 Tue ### ### ### ### 30.2 30.2 0.0
2006-Mar-06 Mon ### ### ### ### ### ### 0.0
2006-Mar-03 Fri ### 2.2 ### ### ### ### 0.0
2006-Mar-02 Thu 2.2 2.2 ### ### 12.9 12.9 0.0
2006-Mar-01 Wed 2.24 2.26 ### ### ### ### 0.0
2006-Feb-28 Tue 2.29 2.29 2.22 2.23 12.4 12.4 ###
2006-Feb-27 Mon ### ### ### ### 28.9 28.9 0.0
2006-Feb-24 Fri ### ### 2.25 2.27 639,971 ### ### ### 0.2
2006-Feb-23 Thu ### ### 2.28 ### ### ### 0.0
2006-Feb-22 Wed ### ### ### ### 680,753 0 25.4 25.4 0.0
2006-Feb-21 Tue ### ### 2.27 ### 1,441,623 1,636,242 14.7 14.7 0.0
2006-Feb-20 Mon ### ### 2.28 ### 700,442 ### 83.4 83.4 0.0
2006-Feb-17 Fri ### 2.24 ### 2.22 83.6 83.6 0.2
2006-Feb-16 Thu 2.24 2.24 ### ### ### ### 0.0
2006-Feb-15 Wed ### ### 2.22 2.24 ### ### ###
2006-Feb-14 Tue ### ### 2.28 ### 1,235,886 ### 18.0 18.0 0.0
2006-Feb-13 Mon ### ### 2.29 ### 966,875 1,107,071 34.9 34.9 0.0
2006-Feb-10 Fri ### 2.42 ### ### ### ### 0.0
2006-Feb-09 Thu ### ### ### ### 1,120,549 0 ### ### 0.0
2006-Feb-08 Wed ### ### 2.26 2.27 ### ### 0.2
2006-Feb-07 Tue 2.53 2.53 2.41 2.44 9.0 9.0 0.2
2006-Feb-06 Mon 2.55 2.57 2.53 2.53 438,524 ### ### ### ###
2006-Feb-03 Fri ### ### 2.52 2.54 ### ### ###
2006-Feb-02 Thu ### ### 2.58 ### ### ### 0.0
2006-Feb-01 Wed 2.56 ### 2.56 2.58 559,880 716,646 ### ### 0.2
2006-Jan-31 Tue ### ### 2.52 ### 2,389,558 3,010,843 ### ### 0.0
2006-Jan-30 Mon 2.75 2.75 ### ### 1,100,225 ### ### ### 0.0
2006-Jan-27 Fri 2.77 2.78 2.71 2.74 760,456 2,087,451 24.3 24.3 0.2
2006-Jan-25 Wed 2.78 2.78 2.7 2.76 624,587 ### ### ### 0.2
2006-Jan-24 Tue 2.77 2.77 2.73 2.75 749,342 ### ### ### ###
2006-Jan-23 Mon 2.72 2.8 2.72 2.76 81.7 81.7 0.2
2006-Jan-20 Fri 2.82 2.83 2.73 2.73 575,678 1,600,384 9.4 9.4 ###
2006-Jan-19 Thu 2.75 2.84 2.74 2.77 68.4 68.4 0.2
2006-Jan-18 Wed 2.83 2.85 2.74 2.75 563,327 ### 20.8 20.8 ###
2006-Jan-17 Tue 2.83 2.85 2.77 2.8 22.3 22.3 0.2
2006-Jan-16 Mon 2.74 2.82 2.74 2.82 87.8 87.8 ###
2006-Jan-13 Fri ### 2.72 ### 2.72 ### ### 0.2
2006-Jan-12 Thu ### 2.74 ### ### 1,215,444 1,665,158 72.4 72.4 0.0
2006-Jan-11 Wed 2.81 2.81 ### ### 1,599,020 2,246,623 ### ### 0.0
2006-Jan-10 Tue ### ### 2.75 2.8 7.6 7.6 0.2
2006-Jan-09 Mon 2.85 ### 2.85 ### 854,275 1,217,341 ### ### 0.0
2006-Jan-06 Fri 2.8 2.81 2.79 2.8 722,774 ### ### ### 0.2
2006-Jan-05 Thu 2.81 2.83 2.77 2.8 684,872 1,917,641 ### ### 0.2
2006-Jan-04 Wed 2.77 2.77 2.73 2.77 677,258 1,862,459 ### ### 0.2
2006-Jan-03 Tue ### 2.7 2.59 2.7 689,759 ### 90.7 90.7 0.2
2005-Dec-30 Fri ### ### 2.56 2.56 ### ### 0.2
2005-Dec-29 Thu ### ### 2.59 ### 2,195,358 2,842,988 ### ### 0.0
2005-Dec-28 Wed 2.57 ### 2.54 2.56 17.5 17.5 0.2
2005-Dec-27 Tue ### ### 2.56 2.57 18.0 18.0 ###
2005-Dec-23 Fri ### ### 2.56 2.57 18.0 18.0 ###
2005-Dec-22 Thu ### ### 2.56 2.59 ### ### 0.2
2005-Dec-21 Wed ### ### 2.57 2.58 12.3 12.3 0.2
2005-Dec-20 Tue ### ### 2.52 ### 11.8 11.8 0.0
2005-Dec-19 Mon 2.74 2.74 2.7 2.7 1,198,628 ### 23.5 23.5 0.2
2005-Dec-16 Fri 2.78 2.78 2.73 2.75 ### ### ###
2005-Dec-15 Thu 2.8 2.8 2.76 2.77 26.2 26.2 0.2
2005-Dec-14 Wed 2.76 2.84 2.76 2.79 1,483,785 ### ### ### ###
2005-Dec-13 Tue 2.8 2.83 2.44 2.71 ### ### ###
2005-Dec-12 Mon 2.79 2.8 2.78 2.79 545,827 1,522,857 70.6 70.6 ###
2005-Dec-09 Fri 2.81 2.83 2.79 2.81 784,351 2,204,026 ### ### ###
2005-Dec-08 Thu 2.8 2.81 2.79 2.8 ### ### 0.2
2005-Dec-07 Wed 2.81 2.82 2.77 2.8 ### ### 0.2
2005-Dec-06 Tue 2.76 2.81 2.76 2.8 599,141 ### ### ### 0.2
2005-Dec-05 Mon 2.72 2.76 2.7 2.75 82.1 82.1 ###
2005-Dec-02 Fri 2.73 2.73 ### ### 19.7 19.7 0.0
2005-Dec-01 Thu 2.72 2.73 ### 2.7 630,555 ### ### ### 0.2
2005-Nov-30 Wed ### 2.72 ### 2.72 ### ### 0.2
2005-Nov-29 Tue ### 2.7 ### ### 36.1 36.1 0.0
2005-Nov-28 Mon ### 2.73 ### 2.72 631,043 861,373 84.1 84.1 0.2
2005-Nov-25 Fri 2.75 2.75 ### ### 500,025 ### 8.5 8.5 0.0
2005-Nov-24 Thu 2.7 2.76 ### 2.75 2,578,675 3,558,571 84.0 84.0 ###
2005-Nov-23 Wed ### 2.71 ### ### 72.1 72.1 0.0
2005-Nov-22 Tue 2.52 ### 2.52 ### 91.8 91.8 0.0
2005-Nov-21 Mon 2.48 2.5 2.46 2.49 ### ### 0.2
2005-Nov-18 Fri 2.47 2.5 2.46 2.48 66.9 66.9 0.2
2005-Nov-17 Thu 2.49 2.51 2.46 2.5 71.7 71.7 0.2
2005-Nov-16 Wed 2.54 2.54 2.41 2.44 7.9 7.9 0.2
2005-Nov-15 Tue 2.5 2.55 2.5 2.55 ### ### 0.2
2005-Nov-14 Mon 2.54 2.54 2.49 2.5 21.1 21.1 0.2
2005-Nov-11 Fri 2.53 2.54 2.48 2.51 29.1 29.1 ###
2005-Nov-10 Thu 2.45 2.55 2.43 2.55 1,041,346 2,592,951 93.0 93.0 0.2
2005-Nov-09 Wed 2.47 2.49 2.45 2.46 ### ### 0.2
2005-Nov-08 Tue 2.43 2.49 2.4 2.47 643,826 1,574,154 ### ### ###
2005-Nov-07 Mon 2.53 2.53 2.44 2.46 588,056 ### 13.4 13.4 0.2
2005-Nov-04 Fri 2.43 2.57 2.43 2.56 914,724 ### ### ### 0.2
2005-Nov-03 Thu 2.41 2.41 ### ### 20.7 20.7 0.0
2005-Nov-02 Wed ### ### ### ### 87.4 87.4 0.0
2005-Nov-01 Tue 2.43 2.43 ### ### ### ### 0.0
2005-Oct-31 Mon 2.41 2.44 ### 2.43 949,249 1,158,083 ### ### ###
2005-Oct-28 Fri ### ### ### ### 303,820 0 79.1 79.1 0.0
2005-Oct-27 Thu ### 2.42 ### 2.4 ### ### ###
2005-Oct-26 Wed ### ### ### ### 3,319,283 0 ### ### 0.0
2005-Oct-25 Tue ### ### ### ### 993,973 0 12.9 12.9 0.0
2005-Oct-24 Mon 2.28 ### 2.24 2.28 1,383,273 ### ### ### 0.2
2005-Oct-21 Fri 2.29 ### 2.23 2.28 2,054,848 2,291,155 ### ### 0.2
2005-Oct-20 Thu 2.45 2.46 ### 2.4 999,924 ### 26.5 26.5 ###
2005-Oct-19 Wed 2.49 2.49 2.41 2.47 777,271 ### ### ### ###
2005-Oct-18 Tue 2.56 2.58 2.51 2.54 28.5 28.5 ###
2005-Oct-17 Mon 2.5 2.55 2.5 2.53 584,480 ### 79.0 79.0 ###
2005-Oct-14 Fri 2.58 ### 2.5 2.55 26.3 26.3 0.2
2005-Oct-13 Thu 2.56 ### 2.56 ### 612,071 783,450 ### ### 0.0
2005-Oct-12 Wed ### ### 2.59 ### 688,372 891,441 65.0 65.0 0.0
2005-Oct-11 Tue ### ### 2.56 2.59 550,182 ### 15.1 15.1 0.2
2005-Oct-10 Mon ### ### ### ### 650,929 0 ### ### 0.0
2005-Oct-07 Fri 2.48 ### 2.46 ### ### ### 0.0
2005-Oct-06 Thu 2.5 2.57 2.4 2.5 ### ### 0.2
2005-Oct-05 Wed 2.73 2.73 ### ### 1,440,289 ### 19.5 19.5 0.0
2005-Oct-04 Tue 2.88 2.88 ### 2.79 1,881,154 ### ### ### ###
2005-Oct-03 Mon ### ### ### ### 22.0 22.0 0.0
2005-Sep-30 Fri ### ### ### ### 838,840 0 21.3 21.3 0.0
2005-Sep-29 Thu ### ### ### ### ### ### 0.0
2005-Sep-28 Wed 2.85 ### 2.85 2.88 80.9 80.9 0.2
2005-Sep-27 Tue ### ### 2.85 2.85 ### ### ###
2005-Sep-26 Mon ### ### 2.88 ### ### ### 0.0
2005-Sep-23 Fri 2.78 ### 2.78 ### 2,590,947 ### ### ### 0.0
2005-Sep-22 Thu 2.74 2.78 2.73 2.77 1,058,178 2,915,280 ### ### 0.2
2005-Sep-21 Wed 2.7 2.73 ### 2.7 ### ### 0.2
2005-Sep-20 Tue 2.72 2.76 2.7 2.7 24.3 24.3 0.2
2005-Sep-19 Mon ### ### ### ### 25.0 25.0 0.0
2005-Sep-16 Fri 2.75 2.78 2.7 2.7 ### ### 0.2
2005-Sep-15 Thu 2.56 2.77 2.56 2.74 1,952,046 ### 96.3 96.3 0.2
2005-Sep-14 Wed 2.55 2.55 2.48 2.53 1,236,688 3,110,270 26.0 26.0 ###
2005-Sep-13 Tue ### ### 2.55 2.56 801,257 ### 13.1 13.1 0.2
2005-Sep-12 Mon ### ### 2.54 ### 1,295,354 ### 29.2 29.2 0.0
2005-Sep-09 Fri 2.7 2.7 2.51 2.59 5.2 5.2 0.2
2005-Sep-08 Thu 2.77 2.82 ### ### 2,525,547 3,561,021 ### ### 0.0
2005-Sep-07 Wed 2.7 2.78 2.7 2.77 1,367,583 3,747,177 87.4 87.4 0.2
2005-Sep-06 Tue 2.59 2.75 2.59 2.71 1,897,852 ### ### ### ###
2005-Sep-05 Mon ### ### 2.53 2.55 ### ### 0.2
2005-Sep-02 Fri 2.81 2.82 2.7 2.72 7.8 7.8 0.2
2005-Sep-01 Thu ### ### 2.83 2.85 ### ### ###
2005-Aug-31 Wed 3.2 3.2 ### ### 1,947,284 3,115,654 2.2 2.2 0.0
2005-Aug-30 Tue 3.2 3.21 ### ### 14.3 14.3 0.0
2005-Aug-29 Mon ### 3.22 ### 3.2 92.4 92.4 0.2
2005-Aug-26 Fri ### ### ### ### 894,372 0 ### ### 0.0
2005-Aug-25 Thu ### ### ### ### ### ### 0.0
2005-Aug-24 Wed ### ### ### ### 10.1 10.1 0.0
2005-Aug-23 Tue ### ### ### ### ### ### 0.0
2005-Aug-22 Mon ### ### ### ### 1,014,127 0 78.0 78.0 0.0
2005-Aug-19 Fri ### ### ### ### ### ### 0.0
2005-Aug-18 Thu ### ### 2.87 ### 1,924,953 ### ### ### 0.0
2005-Aug-17 Wed ### ### ### ### 25.9 25.9 0.0
2005-Aug-16 Tue 3.22 3.23 ### ### 967,040 ### ### ### 0.0
2005-Aug-15 Mon ### 3.24 ### 3.22 85.0 85.0 0.2
2005-Aug-12 Fri ### ### ### ### 1,043,128 0 30.9 30.9 0.0
2005-Aug-11 Thu 3.24 3.26 3 ### ### ### 0.0
2005-Aug-10 Wed ### ### ### ### ### ### 0.0
2005-Aug-09 Tue ### ### ### 3 ### ### 0.2
2005-Aug-08 Mon ### ### 2.88 ### 1,633,824 ### ### ### 0.0
2005-Aug-05 Fri ### ### 2.86 2.86 1,147,089 ### 16.2 16.2 0.2
2005-Aug-04 Thu 2.84 2.85 2.77 2.84 ### ### 0.2
2005-Aug-03 Wed 2.83 2.83 2.77 2.77 865,682 ### ### ### 0.2
2005-Aug-02 Tue 2.79 2.86 2.79 2.83 924,844 2,612,684 ### ### 0.2
2005-Aug-01 Mon 2.79 2.81 2.75 2.77 1,142,182 ### ### ### 0.2
2005-Jul-29 Fri 2.8 2.8 2.76 2.78 1,108,176 3,080,729 ### ### 0.2
2005-Jul-28 Thu 2.81 2.82 2.76 2.77 1,070,475 2,986,625 22.2 22.2 0.2
2005-Jul-27 Wed 2.83 2.85 2.72 2.74 11.5 11.5 0.2
2005-Jul-26 Tue 2.82 2.87 2.79 2.82 1,311,872 ### 68.1 68.1 ###
2005-Jul-25 Mon 2.72 2.86 2.71 2.86 94.2 94.2 0.2
2005-Jul-22 Fri ### 2.73 ### 2.71 75.3 75.3 ###
2005-Jul-21 Thu 2.73 2.73 ### ### 731,748 ### ### ### 0.0
2005-Jul-20 Wed 2.74 2.76 ### 2.7 1,772,280 2,445,746 ### ### 0.2
2005-Jul-19 Tue ### 2.7 ### 2.7 603,275 814,421 ### ### 0.2
2005-Jul-18 Mon 2.58 ### 2.58 ### 777,580 1,003,078 ### ### 0.0
2005-Jul-15 Fri 2.54 2.59 2.49 2.58 ### ### 0.2
2005-Jul-14 Thu 2.54 2.56 2.51 2.54 662,525 ### 67.1 67.1 ###
2005-Jul-13 Wed 2.54 2.55 2.53 2.54 893,941 ### ### ### ###
2005-Jul-12 Tue 2.5 2.52 2.47 2.5 71.8 71.8 0.2
2005-Jul-11 Mon 2.51 2.57 2.51 2.52 ### ### ###
2005-Jul-08 Fri 2.55 2.55 2.47 2.51 990,071 2,485,078 ### ### ###
2005-Jul-07 Thu ### ### 2.54 ### 2,199,453 ### ### ### 0.0
2005-Jul-06 Wed 2.59 2.59 2.53 2.57 ### ### ###
2005-Jul-05 Tue 2.48 2.57 2.48 2.5 74.5 74.5 0.2
2005-Jul-04 Mon 2.44 2.48 2.43 2.47 782,777 ### 79.4 79.4 ###
2005-Jul-01 Fri ### 2.4 ### 2.4 377,759 ### ### ### ###
2005-Jun-30 Thu 2.44 2.44 ### 2.4 741,350 904,447 19.9 19.9 ###
2005-Jun-29 Wed ### 2.41 ### 2.4 75.3 75.3 ###
2005-Jun-28 Tue 2.5 2.57 ### 2.42 2,332,949 ### ### ### 0.2
2005-Jun-27 Mon ### 2.49 ### 2.45 2,003,687 ### ### ### 0.2
2005-Jun-24 Fri ### 2.28 ### 2.28 ### ### 0.2
2005-Jun-23 Thu ### ### ### ### 22.0 22.0 0.0
2005-Jun-22 Wed ### 2.21 ### ### ### ### 0.0
2005-Jun-21 Tue ### 2.22 ### 2.21 2,291,447 ### ### ### 0.2
2005-Jun-20 Mon ### ### ### ### ### ### 0.0
2005-Jun-17 Fri ### ### ### ### 575,087 0 19.4 19.4 0.0
2005-Jun-16 Thu ### ### ### ### 813,589 0 21.6 21.6 0.0
2005-Jun-15 Wed ### ### ### ### ### ### 0.0
2005-Jun-14 Tue ### ### ### ### 2,084,145 0 ### ### 0.0
2005-Jun-10 Fri ### ### ### ### 533,027 0 28.7 28.7 0.0
2005-Jun-09 Thu ### ### ### ### 440,420 0 ### ### 0.0
2005-Jun-08 Wed ### ### ### ### 509,824 0 75.5 75.5 0.0
2005-Jun-07 Tue ### ### ### ### ### ### 0.0
2005-Jun-06 Mon ### ### ### ### 838,650 0 75.6 75.6 0.0
2005-Jun-03 Fri ### ### ### ### ### ### 0.0
2005-Jun-02 Thu ### ### ### ### ### ### 0.0
2005-Jun-01 Wed ### ### ### ### ### ### 0.0
2005-May-31 Tue ### ### ### ### 1,080,823 0 ### ### 0.0
2005-May-30 Mon ### ### ### ### 203,622 0 ### ### 0.0
2005-May-27 Fri ### ### 1.925 1.925 8.3 8.3 0.1
2005-May-26 Thu 1.975 ### ### ### 273,328 0 ### ### 0.0
2005-May-25 Wed ### 1.985 1.925 ### 394,778 ### ### ### 0.0
2005-May-24 Tue 1.925 ### ### 1.975 84.8 84.8 ###
2005-May-23 Mon 1.925 ### ### ### 206,529 0 ### ### 0.0
2005-May-20 Fri 1.925 1.925 ### ### 29.4 29.4 0.0
2005-May-19 Thu ### 1.945 ### 1.925 881,282 857,046 78.2 78.2 0.1
2005-May-18 Wed ### 1.945 ### ### 80.7 80.7 0.0
2005-May-17 Tue 1.875 ### 1.875 1.89 816,343 765,321 ### ### ###
2005-May-16 Mon 1.89 ### 1.87 1.88 346,878 ### ### ### 0.1
2005-May-13 Fri ### 1.975 ### ### 551,147 544,257 ### ### 0.0
2005-May-12 Thu ### 2 ### 2 ### ### 0.1
2005-May-11 Wed ### ### ### ### 9.5 9.5 0.0
2005-May-10 Tue 2 ### 2 ### 2,613,375 2,613,375 ### ### 0.0
2005-May-09 Mon ### ### ### ### ### ### 0.0
2005-May-06 Fri 1.85 ### 1.85 ### 919,275 850,329 ### ### 0.0
2005-May-05 Thu 1.825 1.85 1.81 1.84 ### ### ###
2005-May-04 Wed 1.79 1.825 1.76 ### 1,227,957 ### 87.4 87.4 0.0
2005-May-03 Tue 1.8 1.83 1.8 1.81 1,928,646 ### ### ### ###
2005-May-02 Mon 1.8 1.8 1.77 1.78 825,324 ### 29.4 29.4 0.1
2005-Apr-29 Fri 1.84 1.84 ### ### ### ### 0.0
2005-Apr-28 Thu ### ### 1.8 1.84 ### ### ###
2005-Apr-27 Wed ### 1.925 ### ### 651,244 626,822 72.5 72.5 0.0
2005-Apr-26 Tue 1.89 ### 1.89 ### 1,054,148 ### 90.9 90.9 0.0
2005-Apr-22 Fri ### ### 1.89 1.89 283,949 ### ### ### ###
2005-Apr-21 Thu ### ### 1.855 1.88 ### ### 0.1
2005-Apr-20 Wed ### ### 1.875 ### ### ### 0.0
2005-Apr-19 Tue 1.85 ### 1.83 1.86 ### ### 0.1
2005-Apr-18 Mon 1.78 1.825 1.76 1.8 81.1 81.1 0.1
2005-Apr-15 Fri ### ### 1.82 1.85 ### ### 0.1
2005-Apr-14 Thu ### ### ### ### 30.5 30.5 0.0
2005-Apr-13 Wed 2 ### ### ### 927,971 0 ### ### 0.0
2005-Apr-12 Tue 2 ### ### ### 81.6 81.6 0.0
2005-Apr-11 Mon ### ### ### ### ### ### 0.0
2005-Apr-08 Fri ### ### ### ### ### ### 0.0
2005-Apr-07 Thu ### ### ### ### 300,746 0 20.5 20.5 0.0
2005-Apr-06 Wed ### ### ### ### 612,755 0 26.1 26.1 0.0
2005-Apr-05 Tue 2.2 2.2 ### ### ### ### 0.0
2005-Apr-04 Mon ### ### ### ### 1,143,225 0 ### ### 0.0
2005-Apr-01 Fri ### ### ### ### 84.6 84.6 0.0
2005-Mar-31 Thu ### ### 2 ### 67.1 67.1 0.0
2005-Mar-30 Wed ### ### ### ### 1,374,876 0 ### ### 0.0
2005-Mar-29 Tue ### ### ### ### 905,681 0 ### ### 0.0
2005-Mar-24 Thu ### ### ### ### ### ### 0.0
2005-Mar-23 Wed ### ### ### ### 814,123 0 ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 1,836,870 0 ### ### 0.0
2005-Mar-21 Mon ### ### ### ### 1,857,682 0 ### ### 0.0
2005-Mar-18 Fri ### ### ### ### 1,689,343 0 64.3 64.3 0.0
2005-Mar-17 Thu ### ### ### ### 937,857 0 13.6 13.6 0.0
2005-Mar-16 Wed ### ### ### ### 1,504,274 0 19.3 19.3 0.0
2005-Mar-15 Tue 2.2 2.25 ### ### 2,147,347 ### 28.0 28.0 0.0
2005-Mar-14 Mon ### ### ### ### 87.3 87.3 0.0
2005-Mar-11 Fri 2 ### 2 ### 1,175,241 1,175,241 90.2 90.2 0.0
2005-Mar-10 Thu ### ### ### ### ### ### 0.0
2005-Mar-09 Wed ### ### ### ### 1,050,852 0 28.0 28.0 0.0
2005-Mar-08 Tue ### ### 2 ### 981,843 981,843 ### ### 0.0
2005-Mar-07 Mon ### ### 2 ### 638,783 638,783 68.4 68.4 0.0
2005-Mar-04 Fri ### ### ### ### 949,882 0 82.8 82.8 0.0
2005-Mar-03 Thu ### ### ### ### 1,107,455 0 ### ### 0.0
2005-Mar-02 Wed ### ### ### ### 2,335,980 0 ### ### 0.0
2005-Mar-01 Tue 1.88 ### 1.88 ### 2,390,458 ### ### ### 0.0
2005-Feb-28 Mon 1.81 1.89 1.81 1.86 1,743,929 ### ### ### 0.1
2005-Feb-25 Fri 1.78 1.82 1.77 1.8 1,470,284 2,639,159 76.2 76.2 0.1
2005-Feb-24 Thu 1.79 1.8 1.78 1.78 879,846 1,574,924 38.6 38.6 0.1
2005-Feb-23 Wed 1.79 1.81 1.78 1.78 ### ### 0.1
2005-Feb-22 Tue 1.79 1.8 1.78 1.79 1,452,952 2,600,784 75.8 75.8 0.1
2005-Feb-21 Mon 1.79 1.8 1.78 1.8 ### ### 0.1
2005-Feb-18 Fri 1.79 1.79 1.77 1.78 2,354,959 4,191,827 33.0 33.0 0.1
2005-Feb-17 Thu 1.77 1.79 1.77 1.77 126,945 ### 71.3 71.3 ###
2005-Feb-16 Wed 1.81 1.82 1.77 1.77 15.7 15.7 ###
2005-Feb-15 Tue 1.78 1.81 1.78 1.81 85.8 85.8 ###
2005-Feb-14 Mon 1.82 1.82 1.77 1.77 2,361,246 ### 12.8 12.8 ###
2005-Feb-11 Fri 1.77 1.83 1.77 1.83 89.4 89.4 ###
2005-Feb-10 Thu 1.76 1.79 1.74 1.77 1,141,055 ### ### ### ###
2005-Feb-09 Wed 1.8 1.8 1.75 1.75 14.1 14.1 0.1
2005-Feb-08 Tue 1.83 1.83 1.8 1.81 412,579 ### 28.3 28.3 ###
2005-Feb-07 Mon 1.82 1.86 1.81 1.83 ### ### ###
2005-Feb-04 Fri 1.75 1.85 1.75 1.81 91.7 91.7 ###
2005-Feb-03 Thu ### 1.76 ### 1.73 ### ### ###
2005-Feb-02 Wed ### ### ### ### 1,052,243 0 74.8 74.8 0.0
2005-Feb-01 Tue ### ### ### ### 21.0 21.0 0.0
2005-Jan-31 Mon ### ### ### ### 1,194,028 0 32.7 32.7 0.0
2005-Jan-28 Fri ### 1.7 ### ### 1,055,281 896,988 70.0 70.0 0.0
2005-Jan-27 Thu ### 1.7 ### ### 23.2 23.2 0.0
2005-Jan-25 Tue ### 1.7 ### ### 30.8 30.8 0.0
2005-Jan-24 Mon 1.72 1.73 ### ### 967,875 ### ### ### 0.0
2005-Jan-21 Fri ### 1.7 ### 1.7 ### ### ###
2005-Jan-20 Thu ### 1.7 ### ### ### ### 0.0
2005-Jan-19 Wed 1.74 1.75 ### ### 7.3 7.3 0.0
2005-Jan-18 Tue 1.71 1.75 1.7 1.73 548,282 945,786 ### ### ###
2005-Jan-17 Mon 1.75 1.75 ### 1.7 ### ### ###
2005-Jan-14 Fri 1.73 1.75 1.72 1.75 ### ### 0.1
2005-Jan-13 Thu ### 1.72 ### 1.7 79.6 79.6 ###
2005-Jan-12 Wed 1.72 1.73 ### ### 706,175 610,841 ### ### 0.0
2005-Jan-11 Tue 1.7 1.74 ### 1.72 1,102,750 ### 80.5 80.5 0.1
2005-Jan-10 Mon ### 1.7 ### 1.7 93.9 93.9 ###
2005-Jan-07 Fri ### ### 1.59 ### 3,190,244 2,536,243 ### ### 0.0
2005-Jan-06 Thu ### ### ### ### 1,401,526 0 8.8 8.8 0.0
2005-Jan-05 Wed 1.72 1.72 ### ### 2,567,943 ### 9.2 9.2 0.0
2005-Jan-04 Tue ### ### ### ### 74.2 74.2 0.0
2004-Dec-31 Fri ### ### ### ### 508,476 0 ### ### 0.0
2004-Dec-30 Thu ### ### ### ### ### ### 0.0
2004-Dec-29 Wed ### ### ### ### 72.7 72.7 0.0
2004-Dec-24 Fri ### ### ### ### ### ### 0.0
2004-Dec-23 Thu ### ### ### ### 80.4 80.4 0.0
2004-Dec-22 Wed ### 1.7 ### ### 27.4 27.4 0.0
2004-Dec-21 Tue 1.72 1.73 ### 1.7 975,658 843,944 ### ### ###
2004-Dec-20 Mon 1.72 1.73 1.7 1.71 808,272 1,386,186 30.5 30.5 0.1
2004-Dec-17 Fri ### 1.72 ### 1.71 ### ### 0.1
2004-Dec-16 Thu ### ### ### ### 82.1 82.1 0.0
2004-Dec-15 Wed ### ### ### ### 23.3 23.3 0.0
2004-Dec-14 Tue 1.7 1.7 ### ### 300,077 ### ### ### 0.0
2004-Dec-13 Mon 1.7 1.74 ### 1.7 76.7 76.7 ###
2004-Dec-10 Fri ### 1.7 ### ### 262,846 ### 78.7 78.7 0.0
2004-Dec-09 Thu ### ### ### ### ### ### 0.0
2004-Dec-08 Wed 1.76 1.76 ### ### ### ### 0.0
2004-Dec-07 Tue 1.7 1.78 1.7 1.77 ### ### ###
2004-Dec-06 Mon 1.73 1.73 ### 1.7 596,851 516,276 ### ### ###
2004-Dec-03 Fri 1.75 1.75 1.73 1.73 ### ### ###
2004-Dec-02 Thu 1.8 1.8 1.74 1.78 335,687 ### ### ### 0.1
2004-Dec-01 Wed 1.84 1.84 1.8 1.8 21.1 21.1 0.1
2004-Nov-30 Tue 1.87 ### 1.84 1.84 ### ### ###
2004-Nov-29 Mon 1.84 1.86 1.84 1.85 72.8 72.8 0.1
2004-Nov-26 Fri 1.83 1.84 1.82 1.83 ### ### ###
2004-Nov-25 Thu 1.84 1.85 1.82 1.83 535,140 981,981 29.8 29.8 ###
2004-Nov-24 Wed 1.83 1.85 1.83 1.84 67.3 67.3 ###
2004-Nov-23 Tue 1.86 1.86 1.83 1.84 23.3 23.3 ###
2004-Nov-22 Mon 1.82 1.86 1.81 1.85 87.1 87.1 0.1
2004-Nov-19 Fri 1.82 1.84 1.8 1.81 30.0 30.0 ###
2004-Nov-18 Thu 1.87 1.87 1.84 1.85 2,002,459 ### ### ### 0.1
2004-Nov-17 Wed 1.87 1.88 1.87 1.87 805,140 ### ### ### ###
2004-Nov-16 Tue 1.88 1.89 1.86 1.88 779,022 ### ### ### 0.1
2004-Nov-15 Mon 1.87 1.89 1.86 1.88 257,322 482,478 ### ### 0.1
2004-Nov-12 Fri 1.86 1.87 1.85 1.86 65.9 65.9 0.1
2004-Nov-11 Thu 1.86 1.88 1.83 1.85 28.1 28.1 0.1
2004-Nov-10 Wed 1.8 1.85 1.8 1.85 2,036,558 ### ### ### 0.1
2004-Nov-09 Tue 1.78 1.81 1.78 1.8 1,071,482 ### 79.3 79.3 0.1
2004-Nov-08 Mon 1.74 1.79 1.73 1.78 1,008,726 1,775,357 ### ### 0.1
2004-Nov-05 Fri 1.73 1.74 1.71 1.72 29.0 29.0 0.1
2004-Nov-04 Thu ### 1.74 ### 1.74 88.3 88.3 0.1
2004-Nov-03 Wed 1.71 1.72 ### 1.7 ### ### ###
2004-Nov-02 Tue 1.72 1.73 1.71 1.71 944,385 1,624,342 27.3 27.3 0.1
2004-Nov-01 Mon ### 1.73 ### 1.72 537,385 ### 85.7 85.7 0.1
2004-Oct-29 Fri 1.72 1.73 ### ### 1,276,328 1,104,023 17.9 17.9 0.0
2004-Oct-28 Thu 1.74 1.75 ### 1.72 1,568,980 1,372,857 ### ### 0.1
2004-Oct-27 Wed 1.72 1.75 1.71 1.75 1,582,471 2,737,674 82.8 82.8 0.1
2004-Oct-26 Tue 1.71 1.73 1.7 1.72 2,041,572 ### ### ### 0.1
2004-Oct-25 Mon ### 1.72 ### 1.71 90.3 90.3 0.1
2004-Oct-22 Fri ### ### ### ### 595,076 0 24.0 24.0 0.0
2004-Oct-21 Thu ### ### 1.59 ### 82.7 82.7 0.0
2004-Oct-20 Wed 1.57 ### 1.57 1.59 1,388,320 ### ### ### ###
2004-Oct-19 Tue 1.59 ### 1.55 1.57 20.5 20.5 0.1
2004-Oct-18 Mon ### ### 1.59 ### ### ### 0.0
2004-Oct-15 Fri ### ### ### ### ### ### 0.0
2004-Oct-14 Thu ### ### ### ### ### ### 0.0
2004-Oct-13 Wed ### ### 1.59 ### ### ### 0.0
2004-Oct-12 Tue ### ### ### ### 1,446,345 0 ### ### 0.0
2004-Oct-11 Mon ### ### ### ### 21.3 21.3 0.0
2004-Oct-08 Fri ### ### ### ### 1,034,280 0 69.5 69.5 0.0
2004-Oct-07 Thu ### 1.7 ### ### ### ### 0.0
2004-Oct-06 Wed 1.7 1.72 ### ### 22.4 22.4 0.0
2004-Oct-05 Tue ### 1.7 ### ### 296,773 252,257 70.1 70.1 0.0
2004-Oct-04 Mon ### 1.72 ### 1.7 637,147 547,946 75.4 75.4 ###
2004-Oct-01 Fri ### 1.7 ### ### 1,516,943 ### 22.5 22.5 0.0
2004-Sep-30 Thu 1.7 1.71 ### ### ### ### 0.0
2004-Sep-29 Wed 1.72 1.73 1.7 1.72 65.6 65.6 0.1
2004-Sep-28 Tue 1.73 1.73 1.7 1.71 618,327 ### ### ### 0.1
2004-Sep-27 Mon 1.71 1.72 1.7 1.72 77.2 77.2 0.1
2004-Sep-24 Fri 1.71 1.72 1.7 1.7 921,945 1,576,525 ### ### ###
2004-Sep-23 Thu 1.71 1.72 1.7 1.7 25.7 25.7 ###
2004-Sep-22 Wed 1.72 1.72 ### 1.7 19.9 19.9 ###
2004-Sep-21 Tue ### 1.72 ### 1.71 1,052,828 ### 87.3 87.3 0.1
2004-Sep-20 Mon ### ### ### ### 513,489 0 76.7 76.7 0.0
2004-Sep-17 Fri 1.72 1.72 ### ### 4.1 4.1 0.0
2004-Sep-16 Thu ### 1.73 ### 1.73 86.4 86.4 ###
2004-Sep-15 Wed 1.71 1.71 ### ### 1,047,558 ### 14.4 14.4 0.0
2004-Sep-14 Tue ### 1.72 ### 1.7 ### ### ###
2004-Sep-13 Mon ### ### ### ### ### ### 0.0
2004-Sep-10 Fri ### ### ### ### 2,921,152 0 ### ### 0.0
2004-Sep-09 Thu ### ### ### ### 485,173 0 ### ### 0.0
2004-Sep-08 Wed ### ### ### ### 83.5 83.5 0.0
2004-Sep-07 Tue ### ### ### ### ### ### 0.0
2004-Sep-06 Mon ### ### ### ### ### ### 0.0
2004-Sep-03 Fri ### ### ### ### 596,087 0 14.3 14.3 0.0
2004-Sep-02 Thu ### ### ### ### ### ### 0.0
2004-Sep-01 Wed ### ### ### ### ### ### 0.0
2004-Aug-31 Tue ### ### ### ### 1,093,688 0 ### ### 0.0
2004-Aug-30 Mon ### 1.7 ### ### ### ### 0.0
2004-Aug-27 Fri ### 1.71 ### 1.7 75.9 75.9 ###
2004-Aug-26 Thu 1.71 1.73 ### ### ### ### 0.0
2004-Aug-25 Wed 1.74 1.74 1.7 1.73 27.3 27.3 ###
2004-Aug-24 Tue 1.75 1.76 1.73 1.74 ### ### 0.1
2004-Aug-23 Mon 1.72 1.75 1.71 1.74 2,593,954 4,487,540 ### ### 0.1
2004-Aug-20 Fri ### 1.73 ### 1.71 82.2 82.2 0.1
2004-Aug-19 Thu ### 1.7 ### ### ### ### 0.0
2004-Aug-18 Wed 1.71 1.71 ### ### 1,718,782 1,469,558 ### ### 0.0
2004-Aug-17 Tue 1.71 1.71 1.7 1.7 1,598,422 ### ### ### ###
2004-Aug-16 Mon ### 1.73 ### 1.7 1,719,848 ### 86.1 86.1 ###
2004-Aug-13 Fri ### ### ### ### 1,676,640 0 77.3 77.3 0.0
2004-Aug-12 Thu ### ### ### ### 439,222 0 28.7 28.7 0.0
2004-Aug-11 Wed 1.7 1.7 ### ### 246,980 ### 17.2 17.2 0.0
2004-Aug-10 Tue ### 1.7 ### 1.7 80.6 80.6 ###
2004-Aug-09 Mon ### ### ### ### 75.0 75.0 0.0
2004-Aug-06 Fri ### ### ### ### 77.7 77.7 0.0
2004-Aug-05 Thu ### ### ### ### 69.9 69.9 0.0
2004-Aug-04 Wed ### ### ### ### ### ### 0.0
2004-Aug-03 Tue ### ### ### ### 486,872 0 ### ### 0.0
2004-Aug-02 Mon ### ### ### ### 91.8 91.8 0.0
2004-Jul-30 Fri ### ### ### ### ### ### 0.0
2004-Jul-29 Thu ### ### ### ### 730,646 0 29.2 29.2 0.0
2004-Jul-28 Wed ### ### 1.59 ### ### ### 0.0
2004-Jul-27 Tue 1.58 ### 1.57 ### 1,111,740 ### 79.6 79.6 0.0
2004-Jul-26 Mon ### ### 1.58 1.58 309,778 244,724 ### ### 0.1
2004-Jul-23 Fri ### ### 1.59 ### ### ### 0.0
2004-Jul-22 Thu 1.59 ### 1.58 ### 74.6 74.6 0.0
2004-Jul-21 Wed ### ### 1.59 ### ### ### 0.0
2004-Jul-20 Tue ### ### 1.58 1.58 350,952 277,252 25.3 25.3 0.1
2004-Jul-19 Mon ### ### 1.59 ### 437,788 348,041 68.6 68.6 0.0
2004-Jul-16 Fri ### ### 1.58 1.59 319,720 252,578 23.7 23.7 ###
2004-Jul-15 Thu 1.59 ### 1.58 ### ### ### 0.0
2004-Jul-14 Wed ### ### 1.58 1.58 1,497,781 1,183,246 ### ### 0.1
2004-Jul-13 Tue ### ### ### ### ### ### 0.0
2004-Jul-12 Mon ### ### 1.59 1.59 983,940 ### ### ### ###
2004-Jul-09 Fri 1.58 ### 1.58 1.59 686,527 542,356 73.4 73.4 ###
2004-Jul-08 Thu 1.56 1.58 1.55 1.58 ### ### 0.1
2004-Jul-07 Wed 1.56 1.56 1.55 1.56 65.2 65.2 ###
2004-Jul-06 Tue 1.53 1.55 1.53 1.55 604,428 ### 78.1 78.1 ###
2004-Jul-05 Mon 1.54 1.54 1.53 1.53 266,280 ### ### ### ###
2004-Jul-02 Fri 1.53 1.54 1.52 1.53 ### ### ###
2004-Jul-01 Thu 1.52 1.53 1.51 1.53 ### ### ###
2004-Jun-30 Wed 1.54 1.54 1.51 1.52 19.1 19.1 0.1
2004-Jun-29 Tue 1.55 1.55 1.53 1.54 ### ### ###
2004-Jun-28 Mon 1.56 1.57 1.55 1.57 ### ### 0.1
2004-Jun-25 Fri 1.53 1.55 1.51 1.55 848,328 1,297,941 ### ### ###
2004-Jun-24 Thu 1.51 1.52 1.5 1.52 91,920 ### ### ### 0.1
2004-Jun-23 Wed 1.5 1.51 1.5 1.5 71.5 71.5 0.1
2004-Jun-22 Tue 1.51 1.51 1.49 1.5 30.1 30.1 0.1
2004-Jun-21 Mon 1.52 1.52 1.51 1.51 25.1 25.1 0.1
2004-Jun-18 Fri 1.53 1.53 1.51 1.51 497,184 ### 20.1 20.1 0.1
2004-Jun-17 Thu 1.5 1.51 1.5 1.51 ### ### 0.1
2004-Jun-16 Wed 1.53 1.53 1.5 1.5 ### ### 0.1
2004-Jun-15 Tue 1.52 1.52 1.5 1.51 227,623 ### ### ### 0.1
2004-Jun-14 Mon 1.52 1.52 1.5 1.5 853,784 ### ### ### 0.1
2004-Jun-11 Fri 1.52 1.52 1.5 1.5 853,784 ### 17.6 17.6 0.1
2004-Jun-10 Thu 1.52 1.52 1.51 1.52 811,342 1,229,183 ### ### 0.1
2004-Jun-09 Wed 1.52 1.53 1.51 1.51 ### ### 0.1
2004-Jun-08 Tue 1.51 1.52 1.51 1.52 ### ### 0.1
2004-Jun-07 Mon 1.53 1.53 1.49 1.51 1,040,087 ### 22.9 22.9 0.1
2004-Jun-04 Fri 1.53 1.54 1.53 1.53 263,520 ### 72.3 72.3 ###
2004-Jun-03 Thu 1.57 1.57 1.52 1.52 8.6 8.6 0.1
2004-Jun-02 Wed 1.51 1.58 1.51 1.58 94.5 94.5 0.1
2004-Jun-01 Tue 1.5 1.51 1.49 1.5 ### ### 0.1
2004-May-31 Mon 1.47 1.49 1.47 1.48 588,455 ### ### ### 0.1
2004-May-28 Fri 1.44 1.47 1.44 1.46 301,273 438,352 74.2 74.2 0.1
2004-May-27 Thu 1.44 1.45 1.43 1.45 ### ### ###
2004-May-26 Wed 1.43 1.44 1.42 1.44 74.2 74.2 0.1
2004-May-25 Tue 1.42 1.43 1.4 1.43 454,227 ### 81.1 81.1 0.1
2004-May-24 Mon 1.4 1.43 ### 1.42 226,374 161,857 87.0 87.0 ###
2004-May-21 Fri 1.41 1.43 1.4 1.42 73.0 73.0 ###
2004-May-20 Thu 1.4 1.42 1.4 1.42 ### ### ###
2004-May-19 Wed 1.42 1.42 ### 1.4 1,008,221 ### ### ### ###
2004-May-18 Tue 1.44 1.45 1.41 1.42 887,281 ### ### ### ###
2004-May-17 Mon 1.46 1.47 1.43 1.44 370,970 ### 24.0 24.0 0.1
2004-May-14 Fri 1.45 1.45 1.41 1.43 404,352 578,223 20.7 20.7 0.1
2004-May-13 Thu 1.43 1.45 1.42 1.43 75.5 75.5 0.1
2004-May-12 Wed 1.41 1.43 ### 1.43 896,583 641,056 80.5 80.5 0.1
2004-May-11 Tue 1.41 1.41 ### ### ### ### 0.0
2004-May-10 Mon ### 1.42 ### 1.41 91.2 91.2 ###
2004-May-07 Fri ### 1.41 ### 1.4 477,944 336,950 80.4 80.4 ###
2004-May-06 Thu 1.42 1.42 ### ### ### ### 0.0
2004-May-05 Wed ### 1.43 ### 1.43 328,787 235,082 87.3 87.3 0.1
2004-May-04 Tue ### 1.4 ### ### ### ### 0.0
2004-May-03 Mon ### 1.4 ### ### 34.4 34.4 0.0
2004-Apr-30 Fri 1.43 1.43 ### ### 1,200,789 ### 9.2 9.2 0.0
2004-Apr-29 Thu 1.46 1.46 1.42 1.44 34.1 34.1 0.1
2004-Apr-28 Wed 1.46 1.46 1.44 1.46 ### ### 0.1
2004-Apr-27 Tue 1.44 1.45 1.43 1.44 712,282 1,025,686 74.4 74.4 0.1
2004-Apr-26 Mon 1.44 1.44 1.42 1.44 445,578 637,176 ### ### 0.1
2004-Apr-23 Fri ### 1.46 ### 1.44 92.1 92.1 0.1
2004-Apr-22 Thu 1.41 1.41 ### ### ### ### 0.0
2004-Apr-21 Wed 1.44 1.44 1.4 1.41 615,425 ### ### ### ###
2004-Apr-20 Tue 1.45 1.46 1.42 1.44 968,153 1,394,140 ### ### 0.1
2004-Apr-19 Mon 1.45 1.48 1.43 1.45 ### ### ###
2004-Apr-16 Fri 1.41 1.45 1.4 1.43 1,724,548 2,457,480 83.8 83.8 0.1
2004-Apr-15 Thu 1.45 1.45 1.41 1.41 2,298,477 3,286,822 ### ### ###
2004-Apr-14 Wed 1.46 1.47 1.44 1.45 492,580 ### ### ### ###
2004-Apr-13 Tue 1.49 1.5 1.46 1.46 17.9 17.9 0.1
2004-Apr-08 Thu 1.5 1.5 1.48 1.5 ### ### 0.1
2004-Apr-07 Wed 1.5 1.5 1.49 1.49 278,159 415,847 ### ### ###
2004-Apr-06 Tue 1.49 1.51 1.49 1.5 81.0 81.0 0.1
2004-Apr-05 Mon 1.48 1.49 1.47 1.49 76.8 76.8 ###
2004-Apr-02 Fri 1.46 1.48 1.45 1.46 2,541,675 3,723,553 ### ### 0.1
2004-Apr-01 Thu 1.47 1.48 1.47 1.47 546,246 ### ### ### ###
2004-Mar-31 Wed 1.46 1.5 1.46 1.46 68.6 68.6 0.1
2004-Mar-30 Tue 1.47 1.47 1.44 1.45 18.2 18.2 ###
2004-Mar-29 Mon 1.46 1.47 1.44 1.44 499,577 726,884 21.8 21.8 0.1
2004-Mar-26 Fri 1.45 1.48 1.44 1.46 72.7 72.7 0.1
2004-Mar-25 Thu 1.45 1.45 1.44 1.44 ### ### 0.1
2004-Mar-24 Wed 1.48 1.48 1.44 1.45 ### ### ###
2004-Mar-23 Tue 1.52 1.52 1.48 1.48 ### ### 0.1
2004-Mar-22 Mon 1.54 1.54 1.52 1.52 ### ### 0.1
2004-Mar-19 Fri 1.54 1.54 1.52 1.52 618,380 946,121 ### ### 0.1
2004-Mar-18 Thu 1.53 1.53 1.5 1.52 ### ### 0.1
2004-Mar-17 Wed 1.53 1.54 1.52 1.53 1,477,025 2,259,848 67.8 67.8 ###
2004-Mar-16 Tue 1.53 1.54 1.52 1.53 ### ### ###
2004-Mar-15 Mon 1.55 1.55 1.53 1.53 ### ### ###
2004-Mar-12 Fri 1.54 1.55 1.53 1.53 114,959 ### 31.1 31.1 ###
2004-Mar-11 Thu 1.54 1.55 1.53 1.54 72.2 72.2 ###
2004-Mar-10 Wed 1.56 1.56 1.53 1.54 24.8 24.8 ###
2004-Mar-09 Tue 1.55 1.56 1.54 1.56 75.4 75.4 ###
2004-Mar-08 Mon 1.56 1.56 1.55 1.56 ### ### ###
2004-Mar-05 Fri ### ### ### ### 949,882 0 83.1 83.1 0.0
2004-Mar-04 Thu 1.54 1.56 1.54 1.54 177,557 ### ### ### ###
2004-Mar-03 Wed 1.51 1.56 1.5 1.54 ### ### ###
2004-Mar-02 Tue 1.59 ### 1.54 1.54 ### ### ###
2004-Mar-01 Mon 1.59 1.59 1.56 1.58 304,854 480,145 30.3 30.3 0.1
2004-Feb-27 Fri 1.55 1.57 1.53 1.54 537,170 ### ### ### ###
2004-Feb-26 Thu 1.54 1.55 1.53 1.55 141,124 ### 77.8 77.8 ###
2004-Feb-25 Wed 1.59 1.59 1.53 1.54 11.4 11.4 ###
2004-Feb-24 Tue 1.57 1.57 1.54 1.56 33.4 33.4 ###
2004-Feb-23 Mon ### ### 1.55 1.57 311,051 ### ### ### 0.1
2004-Feb-20 Fri 1.59 1.59 1.57 1.59 193,422 ### ### ### ###
2004-Feb-19 Thu 1.59 ### 1.58 ### 318,956 251,975 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-24 07:31:23 thru 2024-04-24 07:31:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000