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

Currently Wed 24-May-01 11:13:30 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

(TEM) TEMPEST MINERALS LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for TEM    Limits Next Section


Company Details for (TEM) TEMPEST MINERALS LIMITED

Listing Code TEM
Listing Name TEMPEST MINERALS LIMITED
GICS Sector Materials
ISIN Name TEMPO SERVICES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TEM0


Maximum Price date available .. Tuesday 30th April 2024
Latest price with VOLUME for TEM .. Friday 10th November 2023

TEM 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 ### 40 0.0
MAX 3.75 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (TEM) TEMPEST MINERALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2004-May-18 Tue ### ### ### ### 112,075 0 88.6 88.6 0.0
2004-May-17 Mon ### ### ### ### 148,170 0 ### ### 0.0
2004-May-14 Fri ### ### ### ### 83,374 0 75.8 75.8 0.0
2004-May-13 Thu ### ### ### ### 68,679 0 ### ### 0.0
2004-May-12 Wed ### ### ### ### 138,120 0 92.2 92.2 0.0
2004-May-11 Tue ### ### ### ### 583,084 0 6.2 6.2 0.0
2004-May-10 Mon ### ### ### ### 199,454 0 21.2 21.2 0.0
2004-May-07 Fri ### ### ### ### 276,489 0 ### ### 0.0
2004-May-06 Thu ### ### ### ### 90.8 90.8 0.0
2004-May-05 Wed ### ### ### ### ### ### 0.0
2004-May-04 Tue ### ### ### ### 5.2 5.2 0.0
2004-May-03 Mon ### ### ### ### ### ### 0.0
2004-Apr-30 Fri ### ### ### ### 26.2 26.2 0.0
2004-Apr-29 Thu ### ### ### ### 90.4 90.4 0.0
2004-Apr-28 Wed ### ### ### ### 300,275 0 78.8 78.8 0.0
2004-Apr-27 Tue ### ### ### ### 74.4 74.4 0.0
2004-Apr-26 Mon ### ### ### ### 84.8 84.8 0.0
2004-Apr-23 Fri ### ### ### ### 15.4 15.4 0.0
2004-Apr-22 Thu ### ### ### ### 162,122 0 77.5 77.5 0.0
2004-Apr-21 Wed ### ### ### ### ### ### 0.0
2004-Apr-20 Tue ### ### ### ### ### ### 0.0
2004-Apr-19 Mon ### ### ### ### 245,640 0 ### ### 0.0
2004-Apr-16 Fri ### ### ### ### ### ### 0.0
2004-Apr-15 Thu ### ### ### ### 128,150 0 ### ### 0.0
2004-Apr-14 Wed ### ### ### ### 114,728 0 19.9 19.9 0.0
2004-Apr-13 Tue ### ### ### ### ### ### 0.0
2004-Apr-08 Thu ### ### ### ### ### ### 0.0
2004-Apr-07 Wed ### ### ### ### ### ### 0.0
2004-Apr-06 Tue ### ### ### ### ### ### 0.0
2004-Apr-05 Mon ### ### ### ### 55,854 0 ### ### 0.0
2004-Apr-02 Fri ### ### ### ### ### ### 0.0
2004-Apr-01 Thu ### ### ### ### ### ### 0.0
2004-Mar-31 Wed ### ### ### ### 68.6 68.6 0.0
2004-Mar-30 Tue ### ### ### ### 350,147 0 ### ### 0.0
2004-Mar-29 Mon ### ### ### ### 82,340 0 74.4 74.4 0.0
2004-Mar-26 Fri ### ### ### ### 74.8 74.8 0.0
2004-Mar-25 Thu ### ### ### ### 805,845 0 ### ### 0.0
2004-Mar-24 Wed ### 1.22 ### ### ### ### 0.0
2004-Mar-23 Tue ### ### ### ### 144,749 0 ### ### 0.0
2004-Mar-22 Mon ### ### ### ### 49,754 0 75.5 75.5 0.0
2004-Mar-19 Fri ### 1.2 ### ### 17.0 17.0 0.0
2004-Mar-18 Thu ### ### ### ### 350,274 0 88.6 88.6 0.0
2004-Mar-17 Wed ### ### ### ### 82.8 82.8 0.0
2004-Mar-16 Tue ### ### ### ### 16.9 16.9 0.0
2004-Mar-15 Mon ### ### ### ### ### ### 0.0
2004-Mar-12 Fri 1.22 1.23 ### ### 449,548 276,472 ### ### 0.0
2004-Mar-11 Thu 1.24 1.24 1.23 1.23 127,524 ### ### ### 0.1
2004-Mar-10 Wed 1.26 1.26 1.23 1.24 22.0 22.0 0.1
2004-Mar-09 Tue 1.27 1.27 1.26 1.26 ### ### ###
2004-Mar-08 Mon 1.29 ### 1.27 1.28 272,456 ### ### ### ###
2004-Mar-05 Fri ### ### ### ### 73,522 0 69.1 69.1 0.0
2004-Mar-04 Thu ### ### 1.27 ### 1,753,842 1,113,689 85.4 85.4 0.0
2004-Mar-03 Wed ### ### ### ### 71.3 71.3 0.0
2004-Mar-02 Tue ### ### ### ### 92.6 92.6 0.0
2004-Mar-01 Mon ### ### ### ### 291,177 0 ### ### 0.0
2004-Feb-27 Fri ### ### ### ### 675,155 0 10.8 10.8 0.0
2004-Feb-26 Thu 1.2 1.2 ### ### 4.6 4.6 0.0
2004-Feb-25 Wed 1.23 1.24 1.21 1.21 21.4 21.4 ###
2004-Feb-24 Tue 1.24 1.25 1.23 1.23 242,083 300,182 ### ### 0.1
2004-Feb-23 Mon 1.25 1.26 1.25 1.25 71.8 71.8 ###
2004-Feb-20 Fri 1.25 1.29 1.24 1.25 134,746 170,453 ### ### ###
2004-Feb-19 Thu 1.28 1.29 1.25 1.25 ### ### ###
2004-Feb-18 Wed 1.25 ### 1.25 1.28 94,580 ### 84.7 84.7 ###
2004-Feb-17 Tue 1.28 1.28 1.24 1.24 8.0 8.0 0.1
2004-Feb-16 Mon 1.29 ### 1.27 1.29 100,055 ### ### ### 0.1
2004-Feb-13 Fri 1.28 ### 1.27 ### 169,528 107,650 82.1 82.1 0.0
2004-Feb-12 Thu 1.24 ### 1.24 1.28 317,157 ### ### ### ###
2004-Feb-11 Wed 1.22 1.24 1.21 1.24 330,328 404,651 ### ### 0.1
2004-Feb-10 Tue 1.27 1.27 1.2 1.22 695,557 ### 6.0 6.0 0.1
2004-Feb-09 Mon ### ### 1.28 1.28 ### ### ###
2004-Feb-06 Fri ### ### ### ### 324,142 0 ### ### 0.0
2004-Feb-05 Thu ### ### ### ### ### ### 0.0
2004-Feb-04 Wed 1.42 1.43 1.4 1.4 227,371 321,729 ### ### ###
2004-Feb-03 Tue 1.46 1.46 1.42 1.42 453,047 652,387 ### ### ###
2004-Feb-02 Mon 1.45 1.46 1.45 1.46 293,348 426,821 ### ### 0.1
2004-Jan-30 Fri 1.45 1.46 1.45 1.45 ### ### ###
2004-Jan-29 Thu 1.45 1.46 1.45 1.45 71.9 71.9 ###
2004-Jan-28 Wed 1.45 1.47 1.45 1.45 74.8 74.8 ###
2004-Jan-27 Tue 1.45 1.47 1.45 1.45 78.7 78.7 ###
2004-Jan-23 Fri 1.45 1.46 1.45 1.46 ### ### 0.1
2004-Jan-22 Thu 1.46 1.46 1.45 1.46 68,242 ### ### ### 0.1
2004-Jan-21 Wed 1.46 1.47 1.45 1.46 70.2 70.2 0.1
2004-Jan-20 Tue 1.45 1.46 1.45 1.46 79,080 ### 74.0 74.0 0.1
2004-Jan-19 Mon 1.46 1.47 1.45 1.46 73.6 73.6 0.1
2004-Jan-16 Fri 1.46 1.47 1.45 1.45 ### ### ###
2004-Jan-15 Thu 1.46 1.47 1.45 1.45 99,479 ### 24.4 24.4 ###
2004-Jan-14 Wed 1.47 1.47 1.46 1.47 72.1 72.1 ###
2004-Jan-13 Tue 1.48 1.49 1.47 1.47 31.9 31.9 ###
2004-Jan-12 Mon 1.47 1.48 1.47 1.48 37,354 ### 74.5 74.5 0.1
2004-Jan-09 Fri 1.48 1.48 1.47 1.47 ### ### ###
2004-Jan-08 Thu 1.47 1.48 1.47 1.47 ### ### ###
2004-Jan-07 Wed 1.48 1.49 1.47 1.47 54,387 ### ### ### ###
2004-Jan-06 Tue 1.49 1.5 1.48 1.48 56,772 ### 27.4 27.4 0.1
2004-Jan-05 Mon 1.49 1.5 1.47 1.48 31.4 31.4 0.1
2004-Jan-02 Fri 1.5 1.5 1.49 1.49 26,523 39,651 ### ### ###
2003-Dec-31 Wed 1.47 1.5 1.47 1.49 82.1 82.1 ###
2003-Dec-30 Tue 1.47 1.48 1.47 1.48 71.5 71.5 0.1
2003-Dec-29 Mon 1.49 1.5 1.48 1.5 73.7 73.7 0.1
2003-Dec-24 Wed 1.46 1.49 1.46 1.49 ### ### ###
2003-Dec-23 Tue 1.45 1.47 1.45 1.46 137,946 ### 71.6 71.6 0.1
2003-Dec-22 Mon 1.45 1.46 1.45 1.46 ### ### 0.1
2003-Dec-19 Fri 1.46 1.46 1.45 1.45 ### ### ###
2003-Dec-18 Thu 1.46 1.47 1.45 1.45 329,989 481,783 33.2 33.2 ###
2003-Dec-17 Wed 1.45 1.46 1.45 1.45 114,650 ### 72.7 72.7 ###
2003-Dec-16 Tue 1.43 1.44 1.42 1.44 77.0 77.0 0.1
2003-Dec-15 Mon 1.45 1.46 1.45 1.45 ### ### ###
2003-Dec-12 Fri 1.42 1.45 1.42 1.45 ### ### ###
2003-Dec-11 Thu 1.44 1.44 1.4 1.41 167,783 238,251 20.3 20.3 ###
2003-Dec-10 Wed 1.46 1.47 1.44 1.44 53,571 77,945 ### ### 0.1
2003-Dec-09 Tue 1.45 1.47 1.45 1.46 80.6 80.6 0.1
2003-Dec-08 Mon 1.44 1.45 1.43 1.45 76.5 76.5 ###
2003-Dec-05 Fri 1.45 1.45 1.44 1.44 26.3 26.3 0.1
2003-Dec-04 Thu 1.44 1.45 1.44 1.45 77.3 77.3 ###
2003-Dec-03 Wed 1.45 1.45 1.44 1.45 ### ### ###
2003-Dec-02 Tue 1.44 1.45 1.44 1.44 ### ### 0.1
2003-Dec-01 Mon 1.44 1.45 1.44 1.44 70,447 ### ### ### 0.1
2003-Nov-28 Fri 1.45 1.45 1.44 1.44 ### ### 0.1
2003-Nov-27 Thu 1.45 1.45 1.44 1.44 45,684 ### 27.6 27.6 0.1
2003-Nov-26 Wed 1.45 1.46 1.45 1.45 197,020 ### ### ### ###
2003-Nov-25 Tue 1.45 1.45 1.44 1.44 251,584 ### ### ### 0.1
2003-Nov-24 Mon 1.44 1.45 1.41 1.45 355,758 ### 78.0 78.0 ###
2003-Nov-21 Fri 1.44 1.45 1.43 1.44 268,644 386,847 ### ### 0.1
2003-Nov-20 Thu 1.44 1.45 1.44 1.45 204,022 ### 75.4 75.4 ###
2003-Nov-19 Wed 1.44 1.45 1.44 1.45 74.4 74.4 ###
2003-Nov-18 Tue 1.44 1.45 1.43 1.45 170,376 245,341 83.5 83.5 ###
2003-Nov-17 Mon 1.45 1.45 1.44 1.44 ### ### 0.1
2003-Nov-14 Fri 1.44 1.46 1.44 1.46 80.3 80.3 0.1
2003-Nov-13 Thu 1.46 1.46 1.44 1.44 22.4 22.4 0.1
2003-Nov-12 Wed 1.46 1.46 1.45 1.45 ### ### ###
2003-Nov-11 Tue 1.44 1.46 1.44 1.45 355,784 515,886 ### ### ###
2003-Nov-10 Mon 1.44 1.45 1.44 1.44 73.8 73.8 0.1
2003-Nov-07 Fri 1.44 1.45 1.44 1.44 71.8 71.8 0.1
2003-Nov-06 Thu 1.44 1.45 1.44 1.44 128,528 185,722 ### ### 0.1
2003-Nov-05 Wed 1.45 1.45 1.44 1.44 ### ### 0.1
2003-Nov-04 Tue 1.45 1.46 1.45 1.45 75.7 75.7 ###
2003-Nov-03 Mon 1.45 1.46 1.43 1.46 201,252 ### 78.8 78.8 0.1
2003-Oct-31 Fri 1.46 1.46 1.44 1.44 ### ### 0.1
2003-Oct-30 Thu 1.45 1.47 1.45 1.47 ### ### ###
2003-Oct-29 Wed 1.46 1.48 1.45 1.45 149,489 ### 30.5 30.5 ###
2003-Oct-28 Tue 1.47 1.48 1.45 1.45 221,944 325,147 ### ### ###
2003-Oct-27 Mon 1.45 1.46 1.43 1.46 81.0 81.0 0.1
2003-Oct-24 Fri 1.45 1.46 1.44 1.44 69,579 100,889 ### ### 0.1
2003-Oct-23 Thu 1.46 1.46 1.44 1.45 ### ### ###
2003-Oct-22 Wed 1.45 1.47 1.45 1.46 ### ### 0.1
2003-Oct-21 Tue 1.45 1.45 1.44 1.44 327,077 472,626 29.3 29.3 0.1
2003-Oct-20 Mon 1.44 1.45 1.43 1.45 ### ### ###
2003-Oct-17 Fri 1.44 1.47 1.42 1.44 ### ### 0.1
2003-Oct-16 Thu 1.45 1.46 1.43 1.44 31.3 31.3 0.1
2003-Oct-15 Wed 1.47 1.47 1.46 1.46 83,749 ### ### ### 0.1
2003-Oct-14 Tue 1.5 1.51 1.46 1.46 374,646 556,349 15.7 15.7 0.1
2003-Oct-13 Mon 1.47 1.5 1.47 1.5 82.7 82.7 0.1
2003-Oct-10 Fri 1.47 1.47 1.46 1.47 65.1 65.1 ###
2003-Oct-09 Thu 1.42 1.47 1.41 1.45 82.5 82.5 ###
2003-Oct-08 Wed 1.4 1.42 ### 1.41 574,077 ### ### ### ###
2003-Oct-07 Tue ### 1.4 ### ### 232,457 ### ### ### 0.0
2003-Oct-06 Mon ### ### ### ### 200,973 0 69.9 69.9 0.0
2003-Oct-03 Fri ### ### ### ### 428,129 0 ### ### 0.0
2003-Oct-02 Thu ### ### ### ### 77.9 77.9 0.0
2003-Oct-01 Wed ### ### ### ### ### ### 0.0
2003-Sep-30 Tue ### ### ### ### 165,949 0 ### ### 0.0
2003-Sep-29 Mon ### ### ### ### 17.3 17.3 0.0
2003-Sep-26 Fri ### ### ### ### ### ### 0.0
2003-Sep-25 Thu ### ### ### ### 620,042 0 ### ### 0.0
2003-Sep-24 Wed ### 1.4 ### ### ### ### 0.0
2003-Sep-23 Tue ### 1.4 ### ### 733,379 ### ### ### 0.0
2003-Sep-22 Mon 1.4 1.4 ### ### 386,726 ### ### ### 0.0
2003-Sep-19 Fri 1.4 1.41 ### 1.4 324,349 ### 64.3 64.3 ###
2003-Sep-18 Thu 1.42 1.42 1.4 1.4 21.5 21.5 ###
2003-Sep-17 Wed 1.4 1.43 ### 1.43 ### ### 0.1
2003-Sep-16 Tue 1.42 1.42 ### 1.41 2,301,974 ### 29.0 29.0 ###
2003-Sep-15 Mon 1.44 1.45 1.43 1.44 767,856 ### 72.5 72.5 0.1
2003-Sep-12 Fri 1.45 1.46 1.43 1.43 1,273,785 ### ### ### 0.1
2003-Sep-11 Thu 1.43 1.44 1.41 1.43 ### ### 0.1
2003-Sep-10 Wed ### 1.43 ### 1.42 88.2 88.2 ###
2003-Sep-09 Tue 1.48 1.48 ### ### 3,343,220 2,473,982 ### ### 0.0
2003-Sep-08 Mon 1.5 1.5 1.47 1.49 1,152,943 1,712,120 ### ### ###
2003-Sep-05 Fri 1.52 1.52 1.49 1.5 1,523,948 2,293,541 ### ### 0.1
2003-Sep-04 Thu 1.51 1.53 1.49 1.52 ### ### 0.1
2003-Sep-03 Wed 1.46 1.54 1.44 1.48 ### ### 0.1
2003-Sep-02 Tue 1.4 1.44 ### 1.4 ### ### ###
2003-Sep-01 Mon 1.88 1.88 1.88 1.88 0 0.1
2003-Aug-29 Fri 1.88 1.88 1.88 1.88 12,153 22,847 68.6 68.6 0.1
2003-Aug-28 Thu 1.83 1.88 1.82 1.88 404,156 747,688 ### ### 0.1
2003-Aug-27 Wed 1.82 1.84 1.82 1.82 ### ### ###
2003-Aug-26 Tue 1.84 1.84 1.82 1.82 1,710,750 3,130,672 28.7 28.7 ###
2003-Aug-25 Mon 1.85 1.86 1.82 1.84 ### ### ###
2003-Aug-22 Fri 1.8 1.85 1.79 1.84 ### ### ###
2003-Aug-21 Thu 1.78 1.8 1.76 1.79 296,655 528,045 75.6 75.6 0.1
2003-Aug-20 Wed 1.71 1.8 1.71 1.78 192,473 ### 92.3 92.3 0.1
2003-Aug-19 Tue ### 1.7 ### 1.7 ### ### ###
2003-Aug-18 Mon ### ### ### ### 29.2 29.2 0.0
2003-Aug-15 Fri ### 1.7 ### ### 538,486 ### ### ### 0.0
2003-Aug-14 Thu 1.7 1.7 ### 1.7 160,752 ### ### ### ###
2003-Aug-13 Wed ### ### ### ### ### ### 0.0
2003-Aug-12 Tue 1.7 1.7 ### ### 29.8 29.8 0.0
2003-Aug-11 Mon 1.7 1.7 ### ### 30.5 30.5 0.0
2003-Aug-08 Fri ### 1.7 ### ### 127,978 108,781 24.5 24.5 0.0
2003-Aug-07 Thu ### ### ### ### ### ### 0.0
2003-Aug-06 Wed ### ### ### ### 1,130,880 0 ### ### 0.0
2003-Aug-05 Tue ### ### ### ### 27.6 27.6 0.0
2003-Aug-04 Mon ### ### ### ### ### ### 0.0
2003-Aug-01 Fri ### ### ### ### ### ### 0.0
2003-Jul-31 Thu ### ### ### ### 94,043 0 ### ### 0.0
2003-Jul-30 Wed ### ### ### ### ### ### 0.0
2003-Jul-29 Tue ### 1.7 ### ### 182,844 ### 68.9 68.9 0.0
2003-Jul-28 Mon 1.7 1.7 ### 1.7 ### ### ###
2003-Jul-25 Fri ### 1.7 ### ### ### ### 0.0
2003-Jul-24 Thu 1.71 1.71 ### ### 149,126 ### 19.3 19.3 0.0
2003-Jul-23 Wed 1.72 1.72 ### 1.7 19.0 19.0 ###
2003-Jul-22 Tue 1.74 1.74 1.72 1.72 ### ### 0.1
2003-Jul-21 Mon 1.75 1.75 1.73 1.74 81,042 ### 26.3 26.3 0.1
2003-Jul-18 Fri 1.75 1.77 1.74 1.77 246,650 432,870 ### ### ###
2003-Jul-17 Thu 1.77 1.78 1.74 1.74 80,470 141,627 17.2 17.2 0.1
2003-Jul-16 Wed 1.79 1.8 1.78 1.79 63.7 63.7 0.1
2003-Jul-15 Tue 1.79 1.8 1.78 1.79 289,782 ### 68.6 68.6 0.1
2003-Jul-14 Mon 1.74 1.77 1.72 1.77 122,587 ### ### ### ###
2003-Jul-11 Fri 1.71 1.76 1.71 1.74 82.1 82.1 0.1
2003-Jul-10 Thu 1.72 1.75 1.72 1.73 ### ### ###
2003-Jul-09 Wed 1.74 1.76 1.72 1.72 ### ### 0.1
2003-Jul-08 Tue 1.75 1.75 1.74 1.75 74.3 74.3 0.1
2003-Jul-07 Mon 1.74 1.75 1.72 1.75 52,225 ### ### ### 0.1
2003-Jul-04 Fri 1.72 1.75 1.71 1.72 72,186 124,881 ### ### 0.1
2003-Jul-03 Thu ### 1.76 ### 1.74 ### ### 0.1
2003-Jul-02 Wed ### ### ### ### 246,546 0 ### ### 0.0
2003-Jul-01 Tue ### ### ### ### 78,071 0 88.9 88.9 0.0
2003-Jun-30 Mon ### ### ### ### 22.0 22.0 0.0
2003-Jun-27 Fri ### ### ### ### 20.8 20.8 0.0
2003-Jun-25 Wed 1.7 1.71 ### 1.71 74.8 74.8 0.1
2003-Jun-24 Tue 1.73 1.73 1.7 1.7 431,347 ### ### ### ###
2003-Jun-23 Mon 1.75 1.78 1.73 1.73 145,754 ### 23.5 23.5 ###
2003-Jun-20 Fri 1.76 1.76 1.75 1.75 35,546 62,383 ### ### 0.1
2003-Jun-19 Thu 1.75 1.76 1.74 1.75 230,526 403,420 ### ### 0.1
2003-Jun-18 Wed 1.77 1.8 1.77 1.77 488,578 ### ### ### ###
2003-Jun-17 Tue 1.78 1.79 1.75 1.77 188,451 333,558 29.5 29.5 ###
2003-Jun-16 Mon 1.72 1.79 1.72 1.75 79.9 79.9 0.1
2003-Jun-13 Fri 1.77 1.77 1.72 1.72 327,548 571,571 ### ### 0.1
2003-Jun-12 Thu 1.75 1.77 1.75 1.75 206,856 ### ### ### 0.1
2003-Jun-11 Wed 1.75 1.77 1.74 1.75 292,389 513,142 75.5 75.5 0.1
2003-Jun-10 Tue 1.74 1.75 1.74 1.75 91,172 ### ### ### 0.1
2003-Jun-06 Fri 1.72 1.74 1.71 1.74 78.4 78.4 0.1
2003-Jun-05 Thu 1.81 1.81 1.79 1.8 192,277 ### 27.9 27.9 0.1
2003-Jun-04 Wed 1.81 1.81 1.79 1.8 183,653 330,575 26.3 26.3 0.1
2003-Jun-03 Tue 1.82 1.83 1.8 1.8 ### ### 0.1
2003-Jun-02 Mon 1.78 1.82 1.77 1.82 223,352 ### 89.0 89.0 ###
2003-May-30 Fri 1.75 1.76 1.74 1.74 27.1 27.1 0.1
2003-May-29 Thu 1.74 1.75 1.72 1.75 77.5 77.5 0.1
2003-May-28 Wed 1.74 1.75 1.72 1.73 144,343 ### ### ### ###
2003-May-27 Tue 1.73 1.75 1.73 1.73 75.4 75.4 ###
2003-May-26 Mon 1.72 1.75 1.72 1.73 74.8 74.8 ###
2003-May-23 Fri 1.7 1.75 1.7 1.74 87.2 87.2 0.1
2003-May-22 Thu 1.79 1.8 1.7 1.7 452,924 ### ### ### ###
2003-May-21 Wed 1.79 1.8 1.79 1.79 38,240 68,640 ### ### 0.1
2003-May-20 Tue 1.8 1.8 1.79 1.79 70,049 ### ### ### 0.1
2003-May-19 Mon 1.8 1.8 1.79 1.8 77,344 ### ### ### 0.1
2003-May-16 Fri 1.81 1.82 1.78 1.8 ### ### 0.1
2003-May-15 Thu 1.82 1.83 1.81 1.81 43,871 79,845 ### ### ###
2003-May-14 Wed 1.83 1.84 1.82 1.82 ### ### ###
2003-May-13 Tue 1.84 1.84 1.82 1.84 ### ### ###
2003-May-12 Mon 1.85 1.85 1.83 1.84 ### ### ###
2003-May-09 Fri 1.84 1.87 1.84 1.85 ### ### 0.1
2003-May-08 Thu 1.81 1.84 1.81 1.82 334,081 ### ### ### ###
2003-May-07 Wed 1.75 1.77 1.75 1.77 89,671 157,820 ### ### ###
2003-May-06 Tue 1.75 1.76 1.75 1.76 1,695,280 ### 76.0 76.0 0.1
2003-May-05 Mon 1.76 1.77 1.74 1.77 33,545 58,871 ### ### ###
2003-May-02 Fri 1.76 1.79 1.75 1.76 ### ### 0.1
2003-May-01 Thu 1.75 1.77 1.74 1.77 1,146,859 ### 78.8 78.8 ###
2003-Apr-30 Wed 1.75 1.76 1.74 1.76 ### ### 0.1
2003-Apr-29 Tue 1.76 1.77 1.75 1.75 214,786 378,023 ### ### 0.1
2003-Apr-28 Mon 1.75 1.76 1.74 1.76 19,280 33,740 75.9 75.9 0.1
2003-Apr-24 Thu 1.73 1.76 1.73 1.74 ### ### 0.1
2003-Apr-23 Wed 1.74 1.76 1.73 1.73 27,384 47,785 28.5 28.5 ###
2003-Apr-22 Tue 1.75 1.75 1.72 1.74 25.0 25.0 0.1
2003-Apr-17 Thu 1.77 1.77 1.7 1.72 37,878 ### 10.2 10.2 0.1
2003-Apr-16 Wed 1.8 1.82 1.74 1.77 62,156 ### ### ### ###
2003-Apr-15 Tue 1.8 1.84 1.74 1.8 31,025 ### 74.4 74.4 0.1
2003-Apr-14 Mon 1.7 1.8 ### 1.8 96.2 96.2 0.1
2003-Apr-11 Fri ### 1.72 ### 1.72 ### ### 0.1
2003-Apr-10 Thu 1.73 1.73 ### ### 78,524 67,923 7.8 7.8 0.0
2003-Apr-09 Wed 1.7 1.73 ### 1.73 76,727 ### 85.4 85.4 ###
2003-Apr-08 Tue 1.74 1.74 ### ### ### ### 0.0
2003-Apr-07 Mon 1.75 1.77 1.7 1.7 60,427 104,840 ### ### ###
2003-Apr-04 Fri 1.74 1.74 1.7 1.74 ### ### 0.1
2003-Apr-03 Thu ### 1.7 ### 1.7 ### ### ###
2003-Apr-02 Wed 1.56 ### 1.56 ### ### ### 0.0
2003-Apr-01 Tue 1.58 ### 1.58 ### 81,882 64,686 83.6 83.6 0.0
2003-Mar-31 Mon ### ### 1.55 1.59 562,158 435,672 24.2 24.2 ###
2003-Mar-28 Fri 1.59 ### 1.58 ### 224,440 ### ### ### 0.0
2003-Mar-27 Thu ### ### 1.59 ### 70,175 55,789 71.1 71.1 0.0
2003-Mar-26 Wed ### ### 1.48 ### 57,622 42,640 ### ### 0.0
2003-Mar-25 Tue ### ### 1.58 ### 164,844 130,226 ### ### 0.0
2003-Mar-24 Mon ### ### 1.55 ### 210,527 163,158 85.1 85.1 0.0
2003-Mar-21 Fri 1.56 ### 1.53 1.59 235,178 ### 84.0 84.0 ###
2003-Mar-20 Thu 1.48 1.56 1.48 1.52 105,041 ### 87.8 87.8 0.1
2003-Mar-19 Wed 1.44 1.47 1.44 1.47 252,543 367,450 ### ### ###
2003-Mar-18 Tue 1.46 1.46 1.41 1.46 106,848 153,326 62.8 62.8 0.1
2003-Mar-17 Mon 1.51 1.51 1.44 1.45 514,820 759,359 10.0 10.0 ###
2003-Mar-14 Fri 1.55 1.55 1.49 1.51 230,751 350,741 12.6 12.6 0.1
2003-Mar-13 Thu 1.59 1.59 1.54 1.55 129,220 202,229 ### ### ###
2003-Mar-12 Wed ### ### 1.56 1.58 18,048 14,077 28.1 28.1 0.1
2003-Mar-11 Tue 1.58 ### 1.56 ### 62,688 ### ### ### 0.0
2003-Mar-10 Mon 1.58 ### 1.58 ### 36,157 ### 85.9 85.9 0.0
2003-Mar-07 Fri ### ### 1.58 ### 79.7 79.7 0.0
2003-Mar-06 Thu ### ### 1.58 ### 169,486 ### ### ### 0.0
2003-Mar-05 Wed 1.58 ### 1.57 ### 394,287 ### ### ### 0.0
2003-Mar-04 Tue 1.58 ### 1.55 1.58 ### ### 0.1
2003-Mar-03 Mon 1.57 ### 1.55 ### 739,680 573,252 ### ### 0.0
2003-Feb-28 Fri 1.58 ### 1.57 1.58 76.7 76.7 0.1
2003-Feb-27 Thu 1.53 1.58 1.53 1.58 91.8 91.8 0.1
2003-Feb-26 Wed ### ### 1.54 1.54 8.1 8.1 ###
2003-Feb-25 Tue ### ### 1.47 ### 84.6 84.6 0.0
2003-Feb-24 Mon ### ### 1.56 ### 190,084 ### 11.0 11.0 0.0
2003-Feb-21 Fri 1.7 1.7 ### ### 6.7 6.7 0.0
2003-Feb-20 Thu 1.71 1.71 ### 1.7 ### ### ###
2003-Feb-19 Wed 1.73 1.73 1.7 1.72 ### ### 0.1
2003-Feb-18 Tue 1.73 1.75 1.7 1.73 72.8 72.8 ###
2003-Feb-17 Mon 1.71 1.75 1.7 1.73 53,079 ### 79.8 79.8 ###
2003-Feb-14 Fri 1.74 1.75 1.7 1.71 244,250 ### ### ### 0.1
2003-Feb-13 Thu 1.75 1.75 1.7 1.73 39,450 68,051 31.6 31.6 ###
2003-Feb-12 Wed 1.7 1.75 1.7 1.75 133,159 ### 91.6 91.6 0.1
2003-Feb-11 Tue 1.75 1.76 1.7 1.76 45,953 ### 83.5 83.5 0.1
2003-Feb-10 Mon 1.76 1.76 1.72 1.76 42,786 74,447 ### ### 0.1
2003-Feb-07 Fri 1.76 1.77 1.75 1.77 97,477 171,559 ### ### ###
2003-Feb-06 Thu 1.77 1.79 1.76 1.76 178,282 316,450 36.8 36.8 0.1
2003-Feb-05 Wed 1.8 1.8 1.75 1.76 18.5 18.5 0.1
2003-Feb-04 Tue 1.84 1.85 1.78 1.78 107,959 195,945 10.8 10.8 0.1
2003-Feb-03 Mon 1.81 1.83 1.8 1.83 31,258 ### ### ### ###
2003-Jan-31 Fri 1.77 1.82 1.75 1.81 54,240 ### 84.4 84.4 ###
2003-Jan-30 Thu 1.77 1.79 1.76 1.77 71.2 71.2 ###
2003-Jan-29 Wed 1.8 1.8 1.76 1.79 71,853 ### 32.2 32.2 0.1
2003-Jan-28 Tue 1.84 1.85 1.8 1.8 23.4 23.4 0.1
2003-Jan-24 Fri 1.84 1.88 1.84 1.84 73.9 73.9 ###
2003-Jan-23 Thu 1.85 1.85 1.8 1.84 ### ### ###
2003-Jan-22 Wed 1.89 1.89 1.82 1.85 116,257 215,656 ### ### 0.1
2003-Jan-21 Tue 1.89 ### 1.89 1.89 106,729 100,858 ### ### ###
2003-Jan-20 Mon 1.89 ### 1.86 ### 74.3 74.3 0.0
2003-Jan-17 Fri ### ### 1.87 ### 98,250 ### 21.8 21.8 0.0
2003-Jan-16 Thu ### ### ### ### 27,843 0 ### ### 0.0
2003-Jan-15 Wed ### ### ### ### 70,827 0 ### ### 0.0
2003-Jan-14 Tue ### ### ### ### 37,689 0 24.9 24.9 0.0
2003-Jan-13 Mon ### ### ### ### ### ### 0.0
2003-Jan-10 Fri 1.88 ### 1.85 ### 23,757 21,975 ### ### 0.0
2003-Jan-09 Thu 1.88 1.89 1.87 1.88 69.6 69.6 0.1
2003-Jan-08 Wed 1.81 1.88 1.8 1.88 204,157 375,648 ### ### 0.1
2003-Jan-07 Tue 1.83 1.83 1.8 1.8 ### ### 0.1
2003-Jan-06 Mon 1.8 1.83 1.79 1.83 30,156 54,582 82.1 82.1 ###
2003-Jan-03 Fri 1.81 1.82 1.81 1.81 28,846 52,355 68.0 68.0 ###
2003-Jan-02 Thu 1.79 1.82 1.79 1.81 80.6 80.6 ###
2002-Dec-31 Tue 1.8 1.81 1.78 1.81 70.7 70.7 ###
2002-Dec-30 Mon 1.82 1.82 1.79 1.81 26.1 26.1 ###
2002-Dec-27 Fri 1.82 1.83 1.82 1.83 ### ### ###
2002-Dec-24 Tue 1.81 1.82 1.81 1.81 ### ### ###
2002-Dec-23 Mon 1.76 1.8 1.76 1.8 89.4 89.4 0.1
2002-Dec-20 Fri 1.79 1.8 1.78 1.78 17,820 ### 20.9 20.9 0.1
2002-Dec-19 Thu 1.77 1.78 1.75 1.78 182,842 ### 70.9 70.9 0.1
2002-Dec-18 Wed 1.76 1.8 1.76 1.8 ### ### 0.1
2002-Dec-17 Tue 1.78 1.8 1.76 1.8 29,784 ### 80.8 80.8 0.1
2002-Dec-16 Mon 1.77 1.8 1.76 1.8 49,284 87,725 87.7 87.7 0.1
2002-Dec-13 Fri 1.77 1.8 1.76 1.77 69.2 69.2 ###
2002-Dec-12 Thu 1.78 1.8 1.77 1.8 82.5 82.5 0.1
2002-Dec-11 Wed 1.8 1.8 1.76 1.8 36,654 65,244 81.4 81.4 0.1
2002-Dec-10 Tue 1.82 1.85 1.78 1.8 123,723 224,557 ### ### 0.1
2002-Dec-09 Mon 1.85 1.85 1.82 1.82 18.3 18.3 ###
2002-Dec-06 Fri 1.86 1.86 1.83 1.83 20,155 37,185 ### ### ###
2002-Dec-05 Thu 1.89 1.89 1.85 1.86 69,442 129,856 16.3 16.3 0.1
2002-Dec-04 Wed ### ### 1.81 1.89 33.0 33.0 ###
2002-Dec-03 Tue 1.88 ### 1.87 1.87 76,552 71,576 ### ### ###
2002-Dec-02 Mon 1.87 ### 1.87 1.88 ### ### 0.1
2002-Nov-29 Fri 1.82 1.87 1.82 1.87 ### ### ###
2002-Nov-28 Thu 1.79 1.82 1.77 1.8 ### ### 0.1
2002-Nov-27 Wed 1.81 1.84 1.76 1.8 147,545 265,581 ### ### 0.1
2002-Nov-26 Tue 1.88 1.88 1.81 1.81 85,553 157,845 11.0 11.0 ###
2002-Nov-25 Mon 1.81 1.86 1.8 1.86 68,878 126,046 89.0 89.0 0.1
2002-Nov-22 Fri 1.88 ### 1.81 1.85 18.4 18.4 0.1
2002-Nov-21 Thu ### ### 1.76 1.87 18.7 18.7 ###
2002-Nov-20 Wed 1.87 ### 1.81 ### 88.3 88.3 0.0
2002-Nov-19 Tue ### ### 1.87 1.89 64,078 ### ### ### ###
2002-Nov-18 Mon 1.88 ### 1.85 ### ### ### 0.0
2002-Nov-15 Fri ### ### ### ### ### ### 0.0
2002-Nov-14 Thu ### ### 1.86 ### 75.1 75.1 0.0
2002-Nov-13 Wed ### ### ### ### 21.1 21.1 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### ### ### 0.0
2002-Nov-08 Fri ### ### ### ### 15.5 15.5 0.0
2002-Nov-07 Thu ### ### ### ### ### ### 0.0
2002-Nov-06 Wed ### ### ### ### 32.9 32.9 0.0
2002-Nov-05 Tue ### 2 ### ### ### ### 0.0
2002-Nov-04 Mon ### 2 ### ### 66,385 66,385 83.6 83.6 0.0
2002-Nov-01 Fri ### ### ### ### 65,458 0 80.1 80.1 0.0
2002-Oct-31 Thu ### ### ### ### 153,858 0 ### ### 0.0
2002-Oct-30 Wed ### ### ### ### 12.4 12.4 0.0
2002-Oct-29 Tue ### ### ### ### 165,473 0 25.0 25.0 0.0
2002-Oct-28 Mon ### ### ### ### ### ### 0.0
2002-Oct-25 Fri 1.85 ### 1.81 ### 147,073 ### ### ### 0.0
2002-Oct-24 Thu 1.81 1.86 1.78 1.85 ### ### 0.1
2002-Oct-23 Wed 1.8 1.8 1.78 1.8 46,084 ### ### ### 0.1
2002-Oct-22 Tue 1.82 1.83 1.75 1.8 204,954 ### 21.3 21.3 0.1
2002-Oct-21 Mon 1.82 1.82 1.79 1.8 27.1 27.1 0.1
2002-Oct-18 Fri 1.82 1.82 1.8 1.82 ### ### ###
2002-Oct-17 Thu 1.82 1.83 1.8 1.8 22.6 22.6 0.1
2002-Oct-16 Wed 1.81 1.84 1.81 1.82 116,152 211,977 74.9 74.9 ###
2002-Oct-15 Tue 1.84 1.84 1.8 1.82 22.2 22.2 ###
2002-Oct-14 Mon 1.84 1.84 1.8 1.83 47,341 ### 28.1 28.1 ###
2002-Oct-11 Fri 1.85 1.85 1.82 1.82 17.2 17.2 ###
2002-Oct-10 Thu 1.85 1.87 1.79 1.85 197,071 ### ### ### 0.1
2002-Oct-09 Wed ### ### 1.85 1.87 25.7 25.7 ###
2002-Oct-08 Tue ### ### ### ### ### ### 0.0
2002-Oct-07 Mon ### ### ### ### 55,446 0 87.4 87.4 0.0
2002-Oct-04 Fri ### ### ### ### 44,526 0 ### ### 0.0
2002-Oct-03 Thu ### ### ### ### ### ### 0.0
2002-Oct-02 Wed ### ### 1.89 ### ### ### 0.0
2002-Oct-01 Tue ### ### 1.87 ### 84.4 84.4 0.0
2002-Sep-30 Mon ### ### 1.89 ### 369,648 ### 27.7 27.7 0.0
2002-Sep-27 Fri ### ### ### ### 75.7 75.7 0.0
2002-Sep-26 Thu ### ### ### ### ### ### 0.0
2002-Sep-25 Wed ### ### ### ### 84.4 84.4 0.0
2002-Sep-24 Tue ### ### ### ### 56,380 0 82.4 82.4 0.0
2002-Sep-23 Mon ### ### ### ### ### ### 0.0
2002-Sep-20 Fri ### ### ### ### 101,051 0 86.9 86.9 0.0
2002-Sep-19 Thu ### 2 ### ### 452,949 452,949 ### ### 0.0
2002-Sep-18 Wed ### ### ### 2 327,983 0 29.8 29.8 0.1
2002-Sep-17 Tue ### ### ### ### 1,097,671 0 27.6 27.6 0.0
2002-Sep-16 Mon ### ### ### ### 95,455 0 ### ### 0.0
2002-Sep-13 Fri ### ### ### ### 168,675 0 85.1 85.1 0.0
2002-Sep-12 Thu ### ### ### ### 335,354 0 ### ### 0.0
2002-Sep-11 Wed ### ### 2 2 20.0 20.0 0.1
2002-Sep-10 Tue ### ### 2 2 96,849 96,849 28.0 28.0 0.1
2002-Sep-09 Mon ### ### ### ### ### ### 0.0
2002-Sep-06 Fri 2 ### ### ### 450,849 0 ### ### 0.0
2002-Sep-05 Thu ### ### ### 2 13.4 13.4 0.1
2002-Sep-04 Wed ### ### ### ### 279,341 0 ### ### 0.0
2002-Sep-03 Tue ### ### 2 2 ### ### 0.1
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### 147,175 0 11.8 11.8 0.0
2002-Aug-29 Thu 2 ### ### ### 76.0 76.0 0.0
2002-Aug-28 Wed ### ### ### ### 78,226 0 29.6 29.6 0.0
2002-Aug-27 Tue ### ### ### ### 14.9 14.9 0.0
2002-Aug-26 Mon ### ### ### ### 266,087 0 ### ### 0.0
2002-Aug-23 Fri ### ### ### ### 153,027 0 72.1 72.1 0.0
2002-Aug-22 Thu 2 2 ### ### 350,376 350,376 16.2 16.2 0.0
2002-Aug-21 Wed ### ### ### ### 333,022 0 ### ### 0.0
2002-Aug-20 Tue ### ### ### ### 215,422 0 73.6 73.6 0.0
2002-Aug-19 Mon ### ### ### ### 14.5 14.5 0.0
2002-Aug-16 Fri ### ### ### ### ### ### 0.0
2002-Aug-15 Thu ### ### ### ### 247,581 0 85.7 85.7 0.0
2002-Aug-14 Wed ### ### ### ### 147,226 0 17.4 17.4 0.0
2002-Aug-13 Tue ### ### ### ### 78,781 0 ### ### 0.0
2002-Aug-12 Mon ### ### ### ### 194,887 0 ### ### 0.0
2002-Aug-09 Fri ### ### ### ### 14,359 0 69.8 69.8 0.0
2002-Aug-08 Thu ### ### ### ### 104,229 0 12.4 12.4 0.0
2002-Aug-07 Wed ### ### ### ### ### ### 0.0
2002-Aug-06 Tue ### ### ### ### 115,529 0 ### ### 0.0
2002-Aug-05 Mon ### ### ### ### 23,923 0 18.6 18.6 0.0
2002-Aug-02 Fri 2.2 2.21 ### 2.2 59,041 65,240 ### ### 0.2
2002-Aug-01 Thu 2.2 2.24 ### 2.2 75.0 75.0 0.2
2002-Jul-31 Wed 2.28 2.28 ### 2.23 128,181 146,126 16.8 16.8 ###
2002-Jul-30 Tue 2.25 2.28 2.23 2.26 73.5 73.5 ###
2002-Jul-29 Mon ### 2.23 ### 2.21 ### ### 0.2
2002-Jul-26 Fri ### ### ### ### ### ### 0.0
2002-Jul-25 Thu ### ### ### ### 139,340 0 21.1 21.1 0.0
2002-Jul-24 Wed ### ### ### ### 34.6 34.6 0.0
2002-Jul-23 Tue 2.23 2.23 ### ### ### ### 0.0
2002-Jul-22 Mon 2.22 2.26 2.2 2.26 30,886 68,875 79.6 79.6 ###
2002-Jul-19 Fri 2.27 ### 2.25 2.26 290,354 326,648 ### ### ###
2002-Jul-18 Thu 2.27 2.28 2.24 2.27 200,282 ### ### ### 0.2
2002-Jul-17 Wed 2.28 ### 2.25 2.27 ### ### 0.2
2002-Jul-16 Tue ### ### 2.25 2.29 37.5 37.5 ###
2002-Jul-15 Mon 2.23 ### ### ### 115,222 0 93.7 93.7 0.0
2002-Jul-12 Fri 2.25 ### 2.21 2.25 70,649 ### 73.0 73.0 ###
2002-Jul-11 Thu ### ### 2.27 2.27 17.5 17.5 0.2
2002-Jul-10 Wed ### ### ### ### 30.1 30.1 0.0
2002-Jul-09 Tue ### ### 2.29 ### ### ### 0.0
2002-Jul-08 Mon ### ### ### ### 59,444 0 12.4 12.4 0.0
2002-Jul-05 Fri 2.29 ### 2.29 ### 25,545 29,249 84.2 84.2 0.0
2002-Jul-04 Thu ### ### ### ### 105,420 0 77.0 77.0 0.0
2002-Jul-03 Wed ### ### ### ### 246,979 0 86.2 86.2 0.0
2002-Jul-02 Tue ### ### ### ### 24,924 0 ### ### 0.0
2002-Jul-01 Mon ### ### 2.29 ### 19.1 19.1 0.0
2002-Jun-28 Fri ### ### 2.25 ### 631,024 ### 76.0 76.0 0.0
2002-Jun-27 Thu ### ### 2.29 ### ### ### 0.0
2002-Jun-26 Wed ### ### ### ### 85.5 85.5 0.0
2002-Jun-25 Tue 2.52 2.52 ### ### 210,256 264,922 ### ### 0.0
2002-Jun-24 Mon 2.48 2.53 2.45 2.5 49,529 123,327 ### ### 0.2
2002-Jun-21 Fri 2.47 2.48 ### 2.48 140,879 174,689 72.7 72.7 0.2
2002-Jun-20 Thu 2.52 2.53 2.48 2.48 ### ### 0.2
2002-Jun-19 Wed 2.57 2.57 2.5 2.52 20.1 20.1 ###
2002-Jun-18 Tue ### ### 2.53 2.57 ### ### ###
2002-Jun-17 Mon 2.52 2.58 2.52 2.58 27,954 71,282 90.4 90.4 0.2
2002-Jun-14 Fri 2.55 2.56 2.52 2.55 41,180 ### ### ### 0.2
2002-Jun-13 Thu 2.55 2.57 2.52 2.52 25.0 25.0 ###
2002-Jun-12 Wed 2.54 2.57 2.54 2.57 83.2 83.2 ###
2002-Jun-11 Tue 2.57 2.57 2.55 2.57 ### ### ###
2002-Jun-07 Fri 2.55 2.55 2.53 2.55 65,725 166,941 ### ### 0.2
2002-Jun-06 Thu 2.52 2.55 2.51 2.55 96,524 ### ### ### 0.2
2002-Jun-05 Wed 2.51 2.56 2.51 2.56 ### ### 0.2
2002-Jun-04 Tue ### ### 2.52 2.52 14.1 14.1 ###
2002-Jun-03 Mon 2.54 ### 2.52 ### 63,079 79,479 89.9 89.9 0.0
2002-May-31 Fri 2.51 2.53 2.51 2.53 73.5 73.5 ###
2002-May-30 Thu 2.53 2.55 2.51 2.51 25.2 25.2 ###
2002-May-29 Wed 2.52 2.53 2.52 2.52 48,571 122,641 ### ### ###
2002-May-28 Tue 2.54 2.54 2.51 2.51 25.0 25.0 ###
2002-May-27 Mon 2.56 2.56 2.51 2.54 40,356 ### ### ### ###
2002-May-24 Fri 2.55 2.57 2.55 2.57 27,685 70,873 ### ### ###
2002-May-23 Thu 2.59 2.59 2.55 2.57 45,227 ### 27.8 27.8 ###
2002-May-22 Wed 2.59 2.59 2.56 2.59 ### ### 0.2
2002-May-21 Tue ### ### ### ### 15.9 15.9 0.0
2002-May-20 Mon 2.7 2.72 ### ### 61,242 83,289 22.5 22.5 0.0
2002-May-17 Fri 2.59 2.7 2.59 ### ### ### 0.0
2002-May-16 Thu 2.51 2.57 2.51 2.57 447,178 ### ### ### ###
2002-May-15 Wed 2.5 2.54 2.49 2.5 419,074 1,053,971 70.0 70.0 0.2
2002-May-14 Tue 2.4 2.5 ### 2.46 120,357 150,446 87.9 87.9 0.2
2002-May-13 Mon 2.41 2.41 ### ### 59,955 72,245 27.5 27.5 0.0
2002-May-10 Fri ### 2.44 ### 2.44 ### ### 0.2
2002-May-09 Thu ### 2.4 ### ### 79.1 79.1 0.0
2002-May-08 Wed ### ### ### ### ### ### 0.0
2002-May-07 Tue 2.4 2.42 ### ### 19.9 19.9 0.0
2002-May-06 Mon 2.47 2.49 2.43 2.46 118,254 ### 34.2 34.2 0.2
2002-May-03 Fri 2.5 2.5 2.46 2.49 191,756 475,554 31.0 31.0 0.2
2002-May-02 Thu 2.44 2.5 2.44 2.5 88.3 88.3 0.2
2002-May-01 Wed 2.41 2.48 2.4 2.44 109,673 ### 82.5 82.5 0.2
2002-Apr-30 Tue ### 2.44 ### 2.4 88.2 88.2 ###
2002-Apr-29 Mon 2.43 2.43 2.25 ### 12.9 12.9 0.0
2002-Apr-26 Fri 2.49 2.5 2.44 2.44 241,970 ### ### ### 0.2
2002-Apr-24 Wed 2.54 2.54 2.5 2.5 108,858 274,322 23.9 23.9 0.2
2002-Apr-23 Tue 2.52 2.55 2.52 2.55 45,241 114,685 84.9 84.9 0.2
2002-Apr-22 Mon 2.5 2.55 2.5 2.55 ### ### 0.2
2002-Apr-19 Fri 2.55 2.55 2.46 2.55 70.0 70.0 0.2
2002-Apr-18 Thu ### ### 2.56 2.57 232,179 297,189 22.5 22.5 ###
2002-Apr-17 Wed ### ### 2.59 ### ### ### 0.0
2002-Apr-16 Tue ### ### 2.56 ### 167,586 ### ### ### 0.0
2002-Apr-15 Mon 2.72 2.75 ### ### 317,652 436,771 ### ### 0.0
2002-Apr-12 Fri 2.71 2.72 2.7 2.7 265,153 ### 29.1 29.1 0.2
2002-Apr-11 Thu 2.77 2.77 2.7 2.72 235,380 ### ### ### 0.2
2002-Apr-10 Wed 2.75 2.84 2.73 2.77 76.4 76.4 0.2
2002-Apr-09 Tue 2.79 2.85 2.72 2.78 36.4 36.4 0.2
2002-Apr-08 Mon 2.85 2.85 2.8 2.8 21.6 21.6 0.2
2002-Apr-05 Fri 2.73 2.85 2.73 2.85 64,542 180,072 ### ### ###
2002-Apr-04 Thu 2.75 2.75 2.72 2.73 32.0 32.0 ###
2002-Apr-03 Wed 2.71 2.75 2.71 2.74 242,971 ### 81.8 81.8 0.2
2002-Apr-02 Tue 2.8 2.8 2.71 2.72 87,074 239,888 ### ### 0.2
2002-Mar-28 Thu 2.71 2.8 2.7 2.8 88.9 88.9 0.2
2002-Mar-27 Wed 2.73 2.8 2.72 2.75 176,242 486,427 ### ### ###
2002-Mar-26 Tue 2.74 2.74 2.7 2.72 33.9 33.9 0.2
2002-Mar-25 Mon 2.78 2.78 2.7 2.74 155,855 427,042 ### ### 0.2
2002-Mar-22 Fri 2.77 2.83 2.72 2.8 74.6 74.6 0.2
2002-Mar-21 Thu 2.79 2.79 2.76 2.76 ### ### 0.2
2002-Mar-20 Wed 2.82 2.82 2.76 2.8 125,077 ### ### ### 0.2
2002-Mar-19 Tue 2.84 2.84 2.82 2.82 26.9 26.9 ###
2002-Mar-18 Mon ### ### 2.83 2.83 11.1 11.1 0.2
2002-Mar-15 Fri ### ### 2.84 ### 82,055 ### 77.8 77.8 0.0
2002-Mar-14 Thu ### ### ### ### 25.9 25.9 0.0
2002-Mar-13 Wed ### ### ### ### ### ### 0.0
2002-Mar-12 Tue ### ### 2.88 ### 77,486 111,579 ### ### 0.0
2002-Mar-11 Mon 3 ### ### ### 78,020 0 10.5 10.5 0.0
2002-Mar-08 Fri 2.84 ### 2.84 ### ### ### 0.0
2002-Mar-07 Thu ### 3 2.75 2.8 400,083 ### 5.6 5.6 0.2
2002-Mar-06 Wed ### ### 2.89 ### 69.8 69.8 0.0
2002-Mar-05 Tue ### ### ### ### 42,278 0 33.6 33.6 0.0
2002-Mar-04 Mon 2.928 ### ### ### 32,455 0 ### ### 0.0
2002-Mar-01 Fri ### ### ### ### ### ### 0.0
2002-Feb-28 Thu ### ### ### ### 17,352 0 ### ### 0.0
2002-Feb-27 Wed ### 3 ### ### ### ### 0.0
2002-Feb-26 Tue ### ### 2.957 2.957 17.3 17.3 ###
2002-Feb-25 Mon ### ### ### ### 33,381 0 ### ### 0.0
2002-Feb-22 Fri 3 3 ### ### 27.5 27.5 0.0
2002-Feb-21 Thu ### 3 ### ### 49,721 74,581 ### ### 0.0
2002-Feb-20 Wed 3 3 ### ### 52,345 ### 33.5 33.5 0.0
2002-Feb-19 Tue ### 3 ### ### ### ### 0.0
2002-Feb-18 Mon 3 ### ### ### ### ### 0.0
2002-Feb-15 Fri ### ### ### ### 43,540 0 ### ### 0.0
2002-Feb-14 Thu ### ### ### ### 54,085 0 70.7 70.7 0.0
2002-Feb-13 Wed 2.884 ### 2.87 ### 87.8 87.8 0.0
2002-Feb-12 Tue ### ### 2.87 2.87 104,075 149,347 ### ### ###
2002-Feb-11 Mon ### ### ### ### ### ### 0.0
2002-Feb-08 Fri ### 3 ### ### 18,473 ### ### ### 0.0
2002-Feb-07 Thu ### 3 ### 3 71,320 106,980 86.8 86.8 0.2
2002-Feb-06 Wed ### ### ### ### 26.1 26.1 0.0
2002-Feb-05 Tue 3 3 ### ### 67,741 ### 27.8 27.8 0.0
2002-Feb-04 Mon 3 3 ### 3 69.3 69.3 0.2
2002-Feb-01 Fri ### ### ### 3 25.2 25.2 0.2
2002-Jan-31 Thu ### ### 3 ### 117,858 176,787 19.5 19.5 0.0
2002-Jan-30 Wed ### ### ### ### 205,379 0 ### ### 0.0
2002-Jan-29 Tue ### ### ### ### 632,052 0 ### ### 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### 3 ### ### 79.1 79.1 0.0
2002-Jan-24 Thu ### ### ### ### 29,627 0 75.9 75.9 0.0
2002-Jan-23 Wed ### ### ### ### 57,543 0 ### ### 0.0
2002-Jan-22 Tue ### ### ### ### 132,721 0 27.9 27.9 0.0
2002-Jan-21 Mon 3.041 3.041 ### ### ### ### 0.0
2002-Jan-18 Fri 2.88 ### 2.87 3 ### ### 0.2
2002-Jan-17 Thu 2.83 2.85 2.81 2.85 254,420 ### 76.6 76.6 ###
2002-Jan-16 Wed 2.83 2.87 2.82 2.84 71.4 71.4 0.2
2002-Jan-15 Tue 2.841 2.841 2.81 2.82 26,678 75,378 ### ### ###
2002-Jan-14 Mon 2.83 2.85 2.8 2.84 ### ### 0.2
2002-Jan-11 Fri 2.82 2.85 2.79 2.83 50,680 ### ### ### 0.2
2002-Jan-10 Thu 2.77 2.83 2.77 2.82 81.5 81.5 ###
2002-Jan-09 Wed 2.76 2.79 2.76 2.79 77.7 77.7 ###
2002-Jan-08 Tue 2.7 2.75 ### 2.74 56,642 77,882 ### ### 0.2
2002-Jan-07 Mon 2.71 2.71 ### ### 19,272 ### 14.1 14.1 0.0
2002-Jan-04 Fri 2.76 2.76 2.7 2.7 13.6 13.6 0.2
2002-Jan-03 Thu 2.755 2.755 2.75 2.75 ### ### ###


<< Previous 1 2 3 4 5 6 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 2024-05-01 23:13:30 thru 2024-05-01 23:13:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000