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

Currently Wed 25-Dec-24 12:21:41 PM AEDT

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

(TOL) TOLL HOLDINGS LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for TOL    Limits Next Section


Company Details for (TOL) TOLL HOLDINGS LIMITED

Listing Code TOL
Listing Name TOLL HOLDINGS LIMITED
GICS Sector Transportation
ISIN Name TOLL HOLDINGS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TOL1


Maximum Price date available .. Tuesday 23rd December 2025
Latest price with VOLUME for TOL .. Thursday 14th May 2015

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.4 ### 0.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (TOL) TOLL HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.34
2005-Nov-23 Wed 13.75 13.75 ### ### ### ### 0.0
2005-Nov-22 Tue 13.78 13.79 ### 13.7 ### ### 1.0
2005-Nov-21 Mon 13.85 13.85 ### 13.72 945,559 ### 24.8 24.8 ###
2005-Nov-18 Fri ### 13.85 13.52 13.79 674,046 ### 78.6 78.6 1.0
2005-Nov-17 Thu 13.75 13.75 13.48 13.56 500,677 ### ### ### 1.0
2005-Nov-16 Wed ### 13.74 13.58 13.7 71.7 71.7 1.0
2005-Nov-15 Tue 13.46 13.56 ### 13.5 ### ### 1.0
2005-Nov-14 Mon 13.2 13.49 ### 13.48 ### ### 1.0
2005-Nov-11 Fri ### ### 12.84 ### 581,287 ### ### ### 0.0
2005-Nov-10 Thu 12.88 ### 12.8 ### 69.9 69.9 0.0
2005-Nov-09 Wed 12.85 ### 12.71 12.78 603,856 ### ### ### 0.9
2005-Nov-08 Tue ### ### 12.75 12.82 ### ### 0.9
2005-Nov-07 Mon 12.75 ### 12.72 12.8 76.0 76.0 0.9
2005-Nov-04 Fri 12.53 12.77 12.53 12.7 619,724 ### 81.3 81.3 0.9
2005-Nov-03 Thu ### ### 12.51 ### 739,847 4,627,742 ### ### 0.0
2005-Nov-02 Wed 12.56 ### ### 12.55 1,238,648 0 ### ### ###
2005-Nov-01 Tue 12.5 12.74 12.5 12.53 73.3 73.3 ###
2005-Oct-31 Mon 12.46 ### ### 12.5 65.4 65.4 0.9
2005-Oct-28 Fri 12.54 ### 12.4 12.44 ### ### 0.9
2005-Oct-27 Thu 12.44 12.84 12.44 ### 1,441,374 ### ### ### 0.0
2005-Oct-26 Wed ### ### ### ### 1,217,672 0 82.6 82.6 0.0
2005-Oct-25 Tue 12.2 12.29 ### ### 1,141,722 7,015,881 29.5 29.5 0.0
2005-Oct-24 Mon ### ### ### ### 84.6 84.6 0.0
2005-Oct-21 Fri ### ### 11.88 ### 937,949 ### ### ### 0.0
2005-Oct-20 Thu 12.45 12.45 ### ### 648,989 4,039,956 15.9 15.9 0.0
2005-Oct-19 Wed 12.2 ### ### 12.21 813,352 0 ### ### 0.9
2005-Oct-18 Tue ### 12.42 ### 12.4 1,795,353 11,149,142 86.2 86.2 0.9
2005-Oct-17 Mon ### ### ### ### 1,209,043 0 ### ### 0.0
2005-Oct-14 Fri 12.55 ### 12.29 ### ### ### 0.0
2005-Oct-13 Thu ### ### ### ### ### ### 0.0
2005-Oct-12 Wed 12.7 12.77 ### 12.7 65.0 65.0 0.9
2005-Oct-11 Tue ### ### 12.72 12.72 ### ### 0.9
2005-Oct-10 Mon ### ### ### ### 28.2 28.2 0.0
2005-Oct-07 Fri ### ### 12.85 ### 1,048,849 6,738,854 ### ### 0.0
2005-Oct-06 Thu 13.25 13.26 ### ### 981,722 ### 43.9 43.9 0.0
2005-Oct-05 Wed 13.53 ### 13.27 ### 1,176,583 7,806,628 31.1 31.1 0.0
2005-Oct-04 Tue 13.52 13.75 13.52 ### ### ### 0.0
2005-Oct-03 Mon 13.85 ### ### ### 20.9 20.9 0.0
2005-Sep-30 Fri ### ### ### ### 28.1 28.1 0.0
2005-Sep-29 Thu ### ### ### ### 32.1 32.1 0.0
2005-Sep-28 Wed ### 14.2 ### ### 748,851 5,316,842 ### ### 0.0
2005-Sep-27 Tue ### 14.23 ### ### 912,982 ### ### ### 0.0
2005-Sep-26 Mon 13.85 ### 13.85 ### 916,855 6,349,220 82.8 82.8 0.0
2005-Sep-23 Fri 13.8 13.87 13.71 13.85 508,386 7,010,642 69.0 69.0 ###
2005-Sep-22 Thu 13.85 ### 13.8 13.85 65.0 65.0 ###
2005-Sep-21 Wed 13.75 ### 13.73 13.88 451,252 3,097,844 76.5 76.5 ###
2005-Sep-20 Tue 13.78 13.84 13.75 13.78 65.6 65.6 1.0
2005-Sep-19 Mon 13.82 13.82 13.74 13.78 325,744 4,488,752 ### ### 1.0
2005-Sep-16 Fri 13.79 13.8 ### 13.71 26.7 26.7 ###
2005-Sep-15 Thu 13.73 13.82 ### ### 1,605,472 ### 22.1 22.1 0.0
2005-Sep-14 Wed 13.74 ### 13.74 13.86 845,477 5,808,426 75.6 75.6 ###
2005-Sep-13 Tue 13.55 13.78 13.55 13.72 702,054 ### 79.1 79.1 ###
2005-Sep-12 Mon 13.5 13.59 13.46 13.54 633,476 ### ### ### 1.0
2005-Sep-09 Fri 13.75 13.75 13.44 13.47 842,075 ### ### ### 1.0
2005-Sep-08 Thu 13.59 13.81 13.47 13.79 1,700,345 ### 84.1 84.1 1.0
2005-Sep-07 Wed 13.77 13.77 ### ### 23.0 23.0 0.0
2005-Sep-06 Tue ### 13.77 13.54 ### 35.9 35.9 0.0
2005-Sep-05 Mon 13.85 13.85 13.55 ### ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 16.0 16.0 0.0
2005-Sep-01 Thu ### ### ### ### ### ### 0.0
2005-Aug-31 Wed ### ### ### ### 69.6 69.6 0.0
2005-Aug-30 Tue ### 14.29 ### ### 67.5 67.5 0.0
2005-Aug-29 Mon ### ### ### ### 1,014,176 0 ### ### 0.0
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu ### ### ### ### 1,799,120 0 ### ### 0.0
2005-Aug-24 Wed ### ### ### ### 967,228 0 36.0 36.0 0.0
2005-Aug-23 Tue ### ### ### ### 2,197,057 0 ### ### 0.0
2005-Aug-22 Mon 13.75 ### 13.75 ### 3,859,586 26,534,653 ### ### 0.0
2005-Aug-19 Fri ### 13.75 13.54 13.58 ### ### ###
2005-Aug-18 Thu 13.73 13.81 ### ### 565,772 3,906,655 34.9 34.9 0.0
2005-Aug-17 Wed 13.78 13.81 ### ### ### ### 0.0
2005-Aug-16 Tue ### 13.8 ### 13.73 73.8 73.8 ###
2005-Aug-15 Mon 13.75 13.88 ### ### 26.0 26.0 0.0
2005-Aug-12 Fri ### 13.86 ### 13.75 76.2 76.2 1.0
2005-Aug-11 Thu 13.59 13.72 13.57 ### 69.4 69.4 0.0
2005-Aug-10 Wed ### 13.75 13.57 13.57 31.5 31.5 ###
2005-Aug-09 Tue 13.75 13.75 13.53 13.58 20.9 20.9 ###
2005-Aug-08 Mon 13.8 13.85 13.77 13.8 758,670 ### 68.2 68.2 1.0
2005-Aug-05 Fri 13.5 13.8 13.49 13.8 933,320 12,735,151 82.9 82.9 1.0
2005-Aug-04 Thu ### 13.58 ### 13.5 710,120 ### ### ### 1.0
2005-Aug-03 Wed 13.72 13.74 ### ### 1,639,382 11,262,554 ### ### 0.0
2005-Aug-02 Tue ### 13.73 ### 13.7 670,652 4,604,025 88.6 88.6 1.0
2005-Aug-01 Mon 13.45 13.58 ### ### 435,150 ### 23.8 23.8 0.0
2005-Jul-29 Fri 13.51 ### 13.49 13.52 66.1 66.1 1.0
2005-Jul-28 Thu ### ### 13.47 13.5 691,056 ### 31.1 31.1 1.0
2005-Jul-27 Wed 13.51 ### 13.51 ### ### ### 0.0
2005-Jul-26 Tue 13.43 13.55 13.29 13.52 ### ### 1.0
2005-Jul-25 Mon ### 13.46 13.29 13.42 74.0 74.0 1.0
2005-Jul-22 Fri ### 13.28 ### 13.28 ### ### 0.9
2005-Jul-21 Thu ### ### ### ### 1,173,070 0 ### ### 0.0
2005-Jul-20 Wed ### ### 12.83 12.86 ### ### 0.9
2005-Jul-19 Tue ### ### 12.86 ### ### ### 0.0
2005-Jul-18 Mon 12.84 ### 12.84 ### ### ### 0.0
2005-Jul-15 Fri 12.7 12.85 ### 12.84 3,007,726 ### 80.4 80.4 0.9
2005-Jul-14 Thu 12.8 12.8 ### ### ### ### 0.0
2005-Jul-13 Wed ### 12.82 ### 12.7 70.0 70.0 0.9
2005-Jul-12 Tue 12.72 12.72 12.54 12.59 ### ### ###
2005-Jul-11 Mon 12.51 ### 12.5 ### 566,728 3,542,050 78.9 78.9 0.0
2005-Jul-08 Fri ### 12.46 ### 12.43 74.0 74.0 0.9
2005-Jul-07 Thu 12.5 12.5 ### 12.4 1,128,753 ### ### ### 0.9
2005-Jul-06 Wed 12.57 ### 12.44 12.51 1,020,123 ### ### ### ###
2005-Jul-05 Tue 12.73 12.73 ### ### 22.8 22.8 0.0
2005-Jul-04 Mon ### ### 12.73 12.73 872,752 ### 21.3 21.3 ###
2005-Jul-01 Fri ### ### 12.86 ### 877,749 5,643,926 24.5 24.5 0.0
2005-Jun-30 Thu ### ### ### ### 459,556 0 ### ### 0.0
2005-Jun-29 Wed ### 13.22 ### ### ### ### 0.0
2005-Jun-28 Tue ### 13.2 ### ### 580,344 3,830,270 ### ### 0.0
2005-Jun-27 Mon ### ### 12.82 ### ### ### 0.0
2005-Jun-24 Fri ### ### 12.85 ### 73.2 73.2 0.0
2005-Jun-23 Thu ### ### ### ### 718,280 0 37.3 37.3 0.0
2005-Jun-22 Wed 13.26 ### ### 13.2 35.1 35.1 0.9
2005-Jun-21 Tue ### 13.45 ### ### 77.2 77.2 0.0
2005-Jun-20 Mon ### 13.42 ### 13.27 ### ### 0.9
2005-Jun-17 Fri ### 13.29 ### 13.29 1,250,481 8,309,446 ### ### ###
2005-Jun-16 Thu ### ### ### ### 31.2 31.2 0.0
2005-Jun-15 Wed ### ### 12.8 12.89 27.5 27.5 ###
2005-Jun-14 Tue ### ### 12.8 ### 534,078 ### 71.0 71.0 0.0
2005-Jun-10 Fri ### ### 12.85 ### 554,821 3,564,724 ### ### 0.0
2005-Jun-09 Thu ### ### 12.87 ### 72.7 72.7 0.0
2005-Jun-08 Wed ### ### 12.82 ### ### ### 0.0
2005-Jun-07 Tue ### ### 12.84 ### 22.5 22.5 0.0
2005-Jun-06 Mon ### ### ### ### 601,972 0 ### ### 0.0
2005-Jun-03 Fri ### ### 12.8 ### 66.7 66.7 0.0
2005-Jun-02 Thu 12.52 ### 12.52 12.7 80.0 80.0 0.9
2005-Jun-01 Wed 12.45 12.58 ### 12.52 842,444 5,298,972 ### ### 0.9
2005-May-31 Tue 12.56 ### 12.42 12.5 979,780 ### ### ### 0.9
2005-May-30 Mon 12.54 12.55 12.44 12.5 435,372 5,439,973 32.3 32.3 0.9
2005-May-27 Fri 12.71 12.71 12.54 12.59 540,947 6,829,455 ### ### ###
2005-May-26 Thu 12.55 12.72 12.55 ### 507,586 6,413,349 ### ### 0.0
2005-May-25 Wed 12.7 12.82 12.52 ### 684,173 8,668,471 ### ### 0.0
2005-May-24 Tue 12.72 12.79 ### 12.7 ### ### 0.9
2005-May-23 Mon 12.79 12.87 ### 12.72 735,472 ### ### ### 0.9
2005-May-20 Fri 12.54 12.76 12.45 12.72 80.2 80.2 0.9
2005-May-19 Thu ### 12.46 ### 12.4 87.1 87.1 0.9
2005-May-18 Wed 11.8 ### 11.78 ### 713,858 4,204,623 ### ### 0.0
2005-May-17 Tue ### ### 11.84 11.88 1,064,758 ### 32.7 32.7 0.8
2005-May-16 Mon ### 12.41 ### ### 674,074 4,182,629 16.2 16.2 0.0
2005-May-13 Fri ### 12.46 ### 12.42 85.7 85.7 0.9
2005-May-12 Thu ### ### ### ### 534,780 0 76.6 76.6 0.0
2005-May-11 Wed 11.75 ### ### ### 1,342,482 0 86.1 86.1 0.0
2005-May-10 Tue ### ### 11.76 11.8 22.8 22.8 0.8
2005-May-09 Mon ### ### 11.85 ### 1,114,342 6,602,476 72.6 72.6 0.0
2005-May-06 Fri ### 12.2 11.81 ### 27.0 27.0 0.0
2005-May-05 Thu ### ### 11.78 12.21 30.8 30.8 0.9
2005-May-04 Wed 12.5 12.54 12.24 ### 3,614,451 44,783,047 36.1 36.1 0.0
2005-May-03 Tue 12.82 12.85 12.51 ### 777,047 9,852,955 ### ### 0.0
2005-May-02 Mon 12.7 ### 12.7 12.84 472,920 3,003,042 ### ### 0.9
2005-Apr-29 Fri 12.7 12.78 ### 12.7 1,727,520 11,038,852 ### ### 0.9
2005-Apr-28 Thu 13.26 13.28 ### ### ### ### 0.0
2005-Apr-27 Wed ### 13.4 13.26 ### 73.0 73.0 0.0
2005-Apr-26 Tue 13.58 13.58 ### 13.46 37.3 37.3 ###
2005-Apr-22 Fri 13.42 13.49 ### 13.4 ### ### 1.0
2005-Apr-21 Thu ### 13.41 13.27 ### 73.6 73.6 0.0
2005-Apr-20 Wed 13.5 13.59 13.45 13.48 ### ### 1.0
2005-Apr-19 Tue 13.23 13.5 13.23 13.4 ### ### 1.0
2005-Apr-18 Mon ### ### ### ### 1,225,874 0 ### ### 0.0
2005-Apr-15 Fri 13.55 13.55 ### ### 1,185,245 ### 36.5 36.5 0.0
2005-Apr-14 Thu ### 13.76 ### ### 3,059,855 ### 80.2 80.2 0.0
2005-Apr-13 Wed 13.85 ### 13.7 13.85 ### ### ###
2005-Apr-12 Tue ### 13.74 ### 13.7 ### ### 1.0
2005-Apr-11 Mon ### ### 13.71 13.72 771,258 5,286,973 24.0 24.0 ###
2005-Apr-08 Fri 13.77 ### 13.75 ### 493,929 ### ### ### 0.0
2005-Apr-07 Thu 13.76 13.83 13.71 13.77 468,824 ### 71.5 71.5 ###
2005-Apr-06 Wed ### ### 13.75 13.89 1,273,273 8,753,751 ### ### 1.0
2005-Apr-05 Tue ### ### 13.55 ### 514,640 3,486,686 87.8 87.8 0.0
2005-Apr-04 Mon 13.79 13.79 ### ### ### ### 0.0
2005-Apr-01 Fri ### ### 13.75 13.79 ### ### 1.0
2005-Mar-31 Thu 13.87 ### 13.85 ### 69.9 69.9 0.0
2005-Mar-30 Wed ### 13.7 13.53 13.7 ### ### 1.0
2005-Mar-29 Tue 13.56 13.73 13.52 ### 711,580 9,695,277 84.1 84.1 0.0
2005-Mar-24 Thu 13.75 13.8 13.5 13.52 ### ### 1.0
2005-Mar-23 Wed 13.76 13.79 13.54 ### 38.7 38.7 0.0
2005-Mar-22 Tue ### ### 13.79 13.85 776,689 5,355,270 21.6 21.6 ###
2005-Mar-21 Mon 13.87 ### 13.82 ### 455,056 ### 82.6 82.6 0.0
2005-Mar-18 Fri 13.79 ### 13.79 13.84 1,434,850 ### ### ### 1.0
2005-Mar-17 Thu 13.44 ### 13.44 13.8 1,863,225 12,520,872 89.7 89.7 1.0
2005-Mar-16 Wed 13.42 13.49 13.4 13.44 ### ### ###
2005-Mar-15 Tue 13.45 13.52 ### 13.47 ### ### 1.0
2005-Mar-14 Mon 13.49 13.5 13.42 13.48 31.1 31.1 1.0
2005-Mar-11 Fri 13.23 13.48 13.23 13.45 513,950 ### ### ### ###
2005-Mar-10 Thu ### ### ### 13.2 491,849 0 28.1 28.1 0.9
2005-Mar-09 Wed 13.48 13.48 13.26 ### 649,245 ### 28.1 28.1 0.0
2005-Mar-08 Tue 13.4 13.52 13.4 13.48 648,247 ### 72.7 72.7 1.0
2005-Mar-07 Mon ### 13.46 13.2 13.4 564,772 ### 70.8 70.8 1.0
2005-Mar-04 Fri 13.4 13.51 ### ### 30.1 30.1 0.0
2005-Mar-03 Thu ### 13.42 ### 13.41 84.0 84.0 1.0
2005-Mar-02 Wed ### 13.23 ### ### ### ### 0.0
2005-Mar-01 Tue ### ### 12.89 ### 492,520 ### ### ### 0.0
2005-Feb-28 Mon ### ### 12.81 ### 29.4 29.4 0.0
2005-Feb-25 Fri 13.49 13.49 ### ### 13.2 13.2 0.0
2005-Feb-24 Thu ### 13.56 ### 13.47 1,724,542 ### ### ### 1.0
2005-Feb-23 Wed 12.81 13.2 12.78 ### 2,077,480 ### 90.1 90.1 0.0
2005-Feb-22 Tue ### ### 12.5 12.8 ### ### 0.9
2005-Feb-21 Mon 13.2 ### ### ### ### ### 0.0
2005-Feb-18 Fri 13.24 ### 13.22 13.22 469,147 ### 35.9 35.9 0.9
2005-Feb-17 Thu ### 13.44 13.2 13.24 32.2 32.2 0.9
2005-Feb-16 Wed ### 13.45 13.27 ### 34.1 34.1 0.0
2005-Feb-15 Tue 13.25 13.5 13.25 ### 928,858 12,423,475 79.7 79.7 0.0
2005-Feb-14 Mon ### ### 13.22 13.26 ### ### 0.9
2005-Feb-11 Fri 13.42 13.52 ### ### 241,281 1,631,059 ### ### 0.0
2005-Feb-10 Thu ### ### ### 13.42 837,740 0 ### ### 1.0
2005-Feb-09 Wed 13.8 13.8 ### 13.72 383,458 ### ### ### ###
2005-Feb-08 Tue 13.7 13.74 ### 13.71 426,246 ### ### ### ###
2005-Feb-07 Mon 13.75 13.79 ### 13.7 459,127 3,165,680 ### ### 1.0
2005-Feb-04 Fri 13.74 13.74 ### ### 865,145 5,943,546 30.0 30.0 0.0
2005-Feb-03 Thu 13.7 13.79 13.55 13.7 1,159,553 15,851,089 ### ### 1.0
2005-Feb-02 Wed ### 13.8 ### 13.7 1,471,156 10,150,976 ### ### 1.0
2005-Feb-01 Tue 13.23 ### 13.23 ### 89.5 89.5 0.0
2005-Jan-31 Mon ### 13.27 ### 13.21 929,057 ### 77.7 77.7 ###
2005-Jan-28 Fri 13.2 13.29 ### ### 1,786,371 ### 27.4 27.4 0.0
2005-Jan-27 Thu ### ### ### ### 74.3 74.3 0.0
2005-Jan-25 Tue ### ### 12.88 ### 528,222 3,401,749 31.3 31.3 0.0
2005-Jan-24 Mon 12.8 ### 12.8 ### 80.6 80.6 0.0
2005-Jan-21 Fri 12.8 12.82 12.77 12.81 1,285,978 16,454,088 68.0 68.0 ###
2005-Jan-20 Thu ### ### 12.73 12.8 26.9 26.9 0.9
2005-Jan-19 Wed ### ### ### ### ### ### 0.0
2005-Jan-18 Tue ### ### ### ### ### ### 0.0
2005-Jan-17 Mon ### 13.25 ### ### 384,043 2,544,284 ### ### 0.0
2005-Jan-14 Fri ### ### ### ### ### ### 0.0
2005-Jan-13 Thu ### ### ### ### 540,450 0 31.2 31.2 0.0
2005-Jan-12 Wed ### ### ### ### 748,475 0 ### ### 0.0
2005-Jan-11 Tue ### ### 12.85 ### 705,943 4,535,683 26.3 26.3 0.0
2005-Jan-10 Mon 12.85 ### 12.8 ### 425,084 ### ### ### 0.0
2005-Jan-07 Fri ### 12.85 ### 12.85 80.4 80.4 0.9
2005-Jan-06 Thu ### ### ### ### 69.8 69.8 0.0
2005-Jan-05 Wed 12.8 12.84 12.55 ### 17.5 17.5 0.0
2005-Jan-04 Tue 12.75 ### 12.75 12.84 75.0 75.0 0.9
2004-Dec-31 Fri 12.72 12.83 12.71 12.79 ### ### ###
2004-Dec-30 Thu 12.7 12.74 ### 12.7 67.9 67.9 0.9
2004-Dec-29 Wed ### 12.74 ### ### 74.2 74.2 0.0
2004-Dec-24 Fri 12.5 ### 12.5 ### 80.7 80.7 0.0
2004-Dec-23 Thu 12.51 ### 12.5 12.5 ### ### 0.9
2004-Dec-22 Wed 12.45 ### 12.4 12.57 76.1 76.1 0.9
2004-Dec-21 Tue 12.25 12.51 12.25 12.45 ### ### ###
2004-Dec-20 Mon ### ### ### ### 404,854 0 76.0 76.0 0.0
2004-Dec-17 Fri ### ### ### ### 590,270 0 ### ### 0.0
2004-Dec-16 Thu ### 12.2 ### ### 70.8 70.8 0.0
2004-Dec-15 Wed ### 12.24 ### 12.2 70.6 70.6 ###
2004-Dec-14 Tue 12.25 12.26 ### ### 22.9 22.9 0.0
2004-Dec-13 Mon 12.22 ### 12.21 12.28 ### ### 0.9
2004-Dec-10 Fri ### ### ### ### 519,456 0 ### ### 0.0
2004-Dec-09 Thu ### ### 11.85 ### 75.9 75.9 0.0
2004-Dec-08 Wed ### ### ### ### 39.2 39.2 0.0
2004-Dec-07 Tue ### 12.48 ### ### 24.2 24.2 0.0
2004-Dec-06 Mon 12.7 12.79 12.45 12.5 24.6 24.6 0.9
2004-Dec-03 Fri ### 12.74 ### ### ### ### 0.0
2004-Dec-02 Thu ### ### ### ### 538,281 0 80.9 80.9 0.0
2004-Dec-01 Wed ### ### ### ### 779,687 0 72.6 72.6 0.0
2004-Nov-30 Tue ### ### 11.87 ### 679,776 4,034,470 ### ### 0.0
2004-Nov-29 Mon ### ### 11.88 ### 672,455 3,994,382 26.0 26.0 0.0
2004-Nov-26 Fri ### ### ### ### ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 589,557 0 64.8 64.8 0.0
2004-Nov-24 Wed ### ### ### ### ### ### 0.0
2004-Nov-23 Tue ### ### 11.84 11.89 ### ### ###
2004-Nov-22 Mon ### ### 11.83 11.89 33.3 33.3 ###
2004-Nov-19 Fri ### ### ### ### ### ### 0.0
2004-Nov-18 Thu ### ### ### ### ### ### 0.0
2004-Nov-17 Wed ### ### ### ### 759,259 0 ### ### 0.0
2004-Nov-16 Tue ### ### ### ### 350,320 0 81.6 81.6 0.0
2004-Nov-15 Mon ### ### ### ### 196,427 0 74.7 74.7 0.0
2004-Nov-12 Fri 11.74 ### 11.72 11.88 ### ### 0.8
2004-Nov-11 Thu ### ### 11.71 11.72 688,885 4,033,421 ### ### 0.8
2004-Nov-10 Wed ### ### 11.88 ### 994,072 5,904,787 ### ### 0.0
2004-Nov-09 Tue ### ### ### ### 893,856 0 26.8 26.8 0.0
2004-Nov-08 Mon ### ### ### ### 265,528 0 ### ### 0.0
2004-Nov-05 Fri ### 12.25 ### ### 593,577 3,635,659 ### ### 0.0
2004-Nov-04 Thu ### 12.28 ### ### 28.0 28.0 0.0
2004-Nov-03 Wed 11.89 ### 11.88 ### 86.5 86.5 0.0
2004-Nov-02 Tue ### ### ### ### 78.5 78.5 0.0
2004-Nov-01 Mon 11.85 ### 11.84 ### 80.2 80.2 0.0
2004-Oct-29 Fri 11.76 11.84 11.75 11.82 69.9 69.9 0.8
2004-Oct-28 Thu 11.72 11.8 ### 11.72 866,854 ### ### ### 0.8
2004-Oct-27 Wed 11.7 11.74 ### ### 400,354 2,350,077 ### ### 0.0
2004-Oct-26 Tue 11.73 11.73 11.55 ### ### ### 0.0
2004-Oct-25 Mon 11.73 11.73 11.55 ### ### ### 0.0
2004-Oct-22 Fri 11.5 11.79 11.5 11.75 1,896,188 ### ### ### ###
2004-Oct-21 Thu 11.25 11.48 11.25 11.45 1,109,226 12,606,353 82.1 82.1 0.8
2004-Oct-20 Wed ### ### 11.25 11.25 32.2 32.2 ###
2004-Oct-19 Tue ### ### ### ### ### ### 0.0
2004-Oct-18 Mon 11.27 ### 11.21 11.22 353,389 1,980,745 ### ### ###
2004-Oct-15 Fri 11.41 11.41 11.27 ### ### ### 0.0
2004-Oct-14 Thu 11.4 ### ### ### 955,782 0 ### ### 0.0
2004-Oct-13 Wed 11.45 11.49 11.4 11.45 2,416,480 ### 66.4 66.4 0.8
2004-Oct-12 Tue 11.28 11.45 11.27 ### 74.0 74.0 0.0
2004-Oct-11 Mon ### 11.4 11.25 ### 28.1 28.1 0.0
2004-Oct-08 Fri ### ### ### ### 838,227 0 83.5 83.5 0.0
2004-Oct-07 Thu ### ### ### 11.21 835,324 0 25.7 25.7 ###
2004-Oct-06 Wed 11.5 11.5 ### ### 22.3 22.3 0.0
2004-Oct-05 Tue ### ### 11.51 11.53 306,059 ### 27.0 27.0 ###
2004-Oct-04 Mon 11.57 ### 11.48 ### 169,485 972,843 76.9 76.9 0.0
2004-Oct-01 Fri 11.53 ### 11.48 11.49 ### ### ###
2004-Sep-30 Thu 11.53 ### 11.51 11.57 ### ### ###
2004-Sep-29 Wed 11.49 11.58 11.42 11.48 28.3 28.3 0.8
2004-Sep-28 Tue 11.4 11.58 11.4 11.5 698,089 8,021,042 76.8 76.8 ###
2004-Sep-27 Mon 11.44 11.48 11.4 11.42 413,542 4,730,920 ### ### 0.8
2004-Sep-24 Fri 11.5 11.52 ### 11.48 34.3 34.3 0.8
2004-Sep-23 Thu 11.7 11.79 11.56 11.57 21.1 21.1 ###
2004-Sep-22 Wed 11.74 11.83 11.73 11.8 69.9 69.9 0.8
2004-Sep-21 Tue ### 11.77 11.56 11.75 73.3 73.3 ###
2004-Sep-20 Mon 11.85 11.85 ### ### ### ### 0.0
2004-Sep-17 Fri 11.58 ### 11.58 ### 1,132,455 ### 86.8 86.8 0.0
2004-Sep-16 Thu ### ### 11.56 11.59 1,756,023 ### ### ### 0.8
2004-Sep-15 Wed 11.8 11.87 11.7 11.7 1,335,952 ### 25.4 25.4 0.8
2004-Sep-14 Tue 11.81 11.83 11.79 11.8 30.4 30.4 0.8
2004-Sep-13 Mon 11.54 11.81 11.54 11.81 1,085,388 ### 88.0 88.0 ###
2004-Sep-10 Fri 11.4 11.52 ### 11.5 75.2 75.2 ###
2004-Sep-09 Thu ### ### ### ### ### ### 0.0
2004-Sep-08 Wed ### ### 11.21 ### 1,223,929 6,860,122 ### ### 0.0
2004-Sep-07 Tue ### ### ### ### 83.2 83.2 0.0
2004-Sep-06 Mon ### 11.27 ### 11.2 71.5 71.5 0.8
2004-Sep-03 Fri 11.2 11.4 ### 11.27 75.8 75.8 ###
2004-Sep-02 Thu ### 11.22 10.88 ### 2,714,756 29,998,053 86.9 86.9 0.0
2004-Sep-01 Wed ### ### ### ### 28.3 28.3 0.0
2004-Aug-31 Tue ### ### ### ### 843,078 0 70.8 70.8 0.0
2004-Aug-30 Mon ### ### ### ### 642,577 0 17.0 17.0 0.0
2004-Aug-27 Fri ### ### ### ### 25.1 25.1 0.0
2004-Aug-26 Thu ### ### 10.79 ### ### ### 0.0
2004-Aug-25 Wed ### ### ### ### ### ### 0.0
2004-Aug-24 Tue 10.88 ### 10.82 ### 70.3 70.3 0.0
2004-Aug-23 Mon 10.75 ### 10.75 10.88 ### ### 0.8
2004-Aug-20 Fri ### 10.7 ### ### 613,553 ### 68.4 68.4 0.0
2004-Aug-19 Thu 10.5 ### 10.45 ### 393,381 ### ### ### 0.0
2004-Aug-18 Wed 10.5 10.5 10.4 10.42 27.7 27.7 0.7
2004-Aug-17 Tue 10.42 10.57 10.42 10.5 79.3 79.3 0.8
2004-Aug-16 Mon 10.48 10.58 ### ### 27.2 27.2 0.0
2004-Aug-13 Fri 10.49 10.51 10.44 10.48 34.7 34.7 0.7
2004-Aug-12 Thu ### 10.48 ### 10.47 ### ### 0.7
2004-Aug-11 Wed 10.28 ### 10.26 ### 76.1 76.1 0.0
2004-Aug-10 Tue 10.25 10.28 ### 10.2 604,240 ### ### ### 0.7
2004-Aug-09 Mon ### ### 10.22 10.25 537,944 ### ### ### 0.7
2004-Aug-06 Fri ### 10.5 ### ### ### ### 0.0
2004-Aug-05 Thu 10.4 10.4 ### ### 945,959 4,918,986 ### ### 0.0
2004-Aug-04 Wed 10.55 10.56 ### ### 19.4 19.4 0.0
2004-Aug-03 Tue 10.46 10.56 10.46 10.49 1,153,359 ### ### ### ###
2004-Aug-02 Mon 10.5 10.5 10.46 10.46 278,388 ### ### ### 0.7
2004-Jul-30 Fri ### ### 10.51 10.51 ### ### ###
2004-Jul-29 Thu 10.53 ### 10.53 10.55 72.5 72.5 ###
2004-Jul-28 Wed 10.47 10.55 10.47 10.51 1,409,489 14,813,729 ### ### ###
2004-Jul-27 Tue ### 10.44 ### 10.41 2,332,370 12,174,971 75.4 75.4 ###
2004-Jul-26 Mon ### ### 10.2 ### 76.2 76.2 0.0
2004-Jul-23 Fri 10.44 10.45 10.26 ### 1,529,480 ### 26.8 26.8 0.0
2004-Jul-22 Thu 10.55 10.55 ### 10.48 ### ### 0.7
2004-Jul-21 Wed 10.54 ### 10.54 10.58 71.2 71.2 0.8
2004-Jul-20 Tue ### ### 10.48 10.51 31.5 31.5 ###
2004-Jul-19 Mon ### ### 10.46 ### 70.3 70.3 0.0
2004-Jul-16 Fri ### ### 10.46 ### 72.5 72.5 0.0
2004-Jul-15 Thu ### 10.72 ### ### 447,521 ### 25.5 25.5 0.0
2004-Jul-14 Wed 10.85 ### ### 10.72 939,287 0 ### ### 0.8
2004-Jul-13 Tue 10.89 ### 10.83 10.85 370,951 ### ### ### 0.8
2004-Jul-12 Mon ### ### 10.84 ### 286,959 ### 30.2 30.2 0.0
2004-Jul-09 Fri 10.88 ### 10.82 ### 69.0 69.0 0.0
2004-Jul-08 Thu 10.74 10.89 ### 10.83 581,658 3,167,127 74.9 74.9 ###
2004-Jul-07 Wed 10.7 10.7 ### ### 449,848 2,406,686 27.4 27.4 0.0
2004-Jul-06 Tue 10.7 10.8 ### 10.71 690,021 ### 65.3 65.3 ###
2004-Jul-05 Mon 10.83 ### ### ### 543,649 0 ### ### 0.0
2004-Jul-02 Fri ### ### 10.76 10.81 261,643 ### ### ### 0.8
2004-Jul-01 Thu 10.8 10.88 10.8 10.85 648,325 7,027,843 ### ### 0.8
2004-Jun-30 Wed 10.75 10.79 ### 10.72 1,102,479 5,947,874 ### ### 0.8
2004-Jun-29 Tue 10.75 10.75 10.7 10.74 32.1 32.1 0.8
2004-Jun-28 Mon 10.76 10.78 ### ### 344,628 1,857,544 27.5 27.5 0.0
2004-Jun-25 Fri 10.74 10.79 10.71 10.78 741,071 ### 73.4 73.4 0.8
2004-Jun-24 Thu 10.75 10.78 10.71 10.74 571,677 ### ### ### 0.8
2004-Jun-23 Wed 10.77 10.8 10.7 10.7 ### ### 0.8
2004-Jun-22 Tue 10.76 10.81 10.7 10.75 2,365,973 ### 34.7 34.7 0.8
2004-Jun-21 Mon 10.71 10.75 ### ### 724,142 ### 25.9 25.9 0.0
2004-Jun-18 Fri 10.75 10.75 ### ### 862,020 4,633,357 ### ### 0.0
2004-Jun-17 Thu ### 10.77 ### ### ### ### 0.0
2004-Jun-16 Wed ### ### ### ### 1,217,975 0 ### ### 0.0
2004-Jun-15 Tue 10.83 ### 10.83 ### 607,386 ### ### ### 0.0
2004-Jun-14 Mon ### ### 10.81 10.83 687,048 ### ### ### ###
2004-Jun-11 Fri ### ### 10.81 10.83 687,048 ### ### ### ###
2004-Jun-10 Thu 11.2 11.2 10.86 10.88 10.8 10.8 0.8
2004-Jun-09 Wed 10.85 ### 10.83 ### 708,873 3,838,547 87.2 87.2 0.0
2004-Jun-08 Tue 10.75 10.87 10.74 10.81 ### ### 0.8
2004-Jun-07 Mon ### ### ### ### 33.0 33.0 0.0
2004-Jun-04 Fri 10.55 10.59 10.45 10.55 535,675 ### 72.3 72.3 ###
2004-Jun-03 Thu 10.72 10.72 10.55 ### 438,472 4,663,149 ### ### 0.0
2004-Jun-02 Wed 10.74 10.82 ### 10.73 27.0 27.0 ###
2004-Jun-01 Tue 10.7 10.77 10.7 10.75 637,971 ### ### ### 0.8
2004-May-31 Mon 10.72 10.77 ### ### ### ### 0.0
2004-May-28 Fri ### 10.71 ### ### 1,025,758 ### 62.2 62.2 0.0
2004-May-27 Thu ### 10.72 ### ### ### ### 0.0
2004-May-26 Wed 10.78 10.78 ### ### 646,245 ### 22.5 22.5 0.0
2004-May-25 Tue 10.59 10.81 10.55 ### 667,885 ### ### ### 0.0
2004-May-24 Mon 10.55 ### 10.5 10.56 ### ### 0.8
2004-May-21 Fri 10.42 ### 10.41 10.56 ### ### 0.8
2004-May-20 Thu 10.43 10.58 10.41 10.48 75.8 75.8 0.7
2004-May-19 Wed 10.5 10.57 ### 10.47 30.5 30.5 0.7
2004-May-18 Tue 10.22 ### 10.2 ### ### ### 0.0
2004-May-17 Mon ### ### ### ### 615,241 0 89.3 89.3 0.0
2004-May-14 Fri ### 10.28 ### ### 82.7 82.7 0.0
2004-May-13 Thu ### ### ### ### 22.9 22.9 0.0
2004-May-12 Wed ### 10.42 10.25 ### 76.2 76.2 0.0
2004-May-11 Tue ### 10.29 ### 10.28 ### ### 0.7
2004-May-10 Mon ### ### 10.2 10.27 45.2 45.2 ###
2004-May-07 Fri 10.46 10.47 ### 10.4 ### ### 0.7
2004-May-06 Thu 10.55 ### 10.46 10.54 1,063,141 5,560,227 ### ### 0.8
2004-May-05 Wed ### ### 10.57 ### ### ### 0.0
2004-May-04 Tue ### 10.74 ### ### 1,930,977 10,369,346 ### ### 0.0
2004-May-03 Mon ### ### ### ### ### ### 0.0
2004-Apr-30 Fri 10.48 10.55 ### ### 3,073,489 16,212,654 26.9 26.9 0.0
2004-Apr-29 Thu 10.48 ### 10.41 10.59 1,863,485 ### ### ### ###
2004-Apr-28 Wed 10.4 ### ### ### 789,779 0 86.9 86.9 0.0
2004-Apr-27 Tue ### ### 10.23 ### ### ### 0.0
2004-Apr-26 Mon ### ### ### ### 321,142 0 ### ### 0.0
2004-Apr-23 Fri ### ### 10.22 10.25 1,248,072 6,377,647 28.5 28.5 0.7
2004-Apr-22 Thu ### 10.29 ### 10.2 1,303,589 ### ### ### 0.7
2004-Apr-21 Wed ### ### ### ### 1,695,128 0 35.8 35.8 0.0
2004-Apr-20 Tue ### ### ### ### 71.8 71.8 0.0
2004-Apr-19 Mon 9.88 9.89 9.78 9.89 155,373 ### ### ### ###
2004-Apr-16 Fri 9.85 ### 9.81 9.87 72.0 72.0 ###
2004-Apr-15 Thu ### ### 9.81 9.83 34.5 34.5 0.7
2004-Apr-14 Wed ### ### 9.82 ### 444,742 2,183,683 31.9 31.9 0.0
2004-Apr-13 Tue ### ### 9.8 ### 24.0 24.0 0.0
2004-Apr-08 Thu ### ### ### ### 29.7 29.7 0.0
2004-Apr-07 Wed ### ### 9.89 ### ### ### 0.0
2004-Apr-06 Tue 9.86 ### 9.82 9.84 727,559 ### ### ### 0.7
2004-Apr-05 Mon 9.85 9.85 9.78 9.81 1,003,222 9,846,623 ### ### ###
2004-Apr-02 Fri 9.75 9.84 9.74 9.75 593,744 5,812,753 ### ### ###
2004-Apr-01 Thu 9.75 9.75 9.7 9.75 1,395,186 13,568,183 ### ### ###
2004-Mar-31 Wed 9.77 9.77 ### 9.72 757,848 3,702,087 ### ### 0.7
2004-Mar-30 Tue 9.84 9.84 9.72 9.75 1,125,879 ### ### ### ###
2004-Mar-29 Mon 9.85 ### 9.85 ### 10,793,287 ### ### ### 0.0
2004-Mar-26 Fri 9.85 9.85 9.74 9.84 ### ### 0.7
2004-Mar-25 Thu 9.8 9.8 9.7 9.77 868,423 8,467,124 ### ### 0.7
2004-Mar-24 Wed ### ### 9.75 9.8 26.8 26.8 0.7
2004-Mar-23 Tue 9.75 ### ### 9.85 1,155,686 0 ### ### ###
2004-Mar-22 Mon 9.74 9.75 9.57 9.71 39.3 39.3 ###
2004-Mar-19 Fri 9.89 9.89 9.7 9.7 389,453 ### ### ### 0.7
2004-Mar-18 Thu 9.85 9.87 9.74 9.79 3,795,488 37,214,759 ### ### ###
2004-Mar-17 Wed ### ### ### ### 634,141 0 ### ### 0.0
2004-Mar-16 Tue 9.8 ### 9.8 9.8 ### ### 0.7
2004-Mar-15 Mon 9.75 9.84 9.71 9.8 271,923 2,658,047 77.2 77.2 0.7
2004-Mar-12 Fri 9.75 9.75 ### ### 27.4 27.4 0.0
2004-Mar-11 Thu 9.76 9.84 9.7 9.83 ### ### 0.7
2004-Mar-10 Wed 9.83 9.87 9.7 9.82 ### ### ###
2004-Mar-09 Tue 9.74 9.87 9.74 9.83 ### ### 0.7
2004-Mar-08 Mon 9.58 9.74 9.57 9.7 ### ### 0.7
2004-Mar-05 Fri 13.4 13.51 ### ### ### ### 0.0
2004-Mar-04 Thu ### 9.71 9.46 9.46 ### ### 0.7
2004-Mar-03 Wed ### 9.7 9.58 ### 482,950 ### ### ### 0.0
2004-Mar-02 Tue ### ### ### ### 19.8 19.8 0.0
2004-Mar-01 Mon ### ### ### 9.86 85.5 85.5 0.7
2004-Feb-27 Fri 9.54 9.79 9.5 9.71 ### ### ###
2004-Feb-26 Thu ### 9.78 9.52 9.55 885,776 ### 29.1 29.1 0.7
2004-Feb-25 Wed 9.43 ### 9.43 ### 85.6 85.6 0.0
2004-Feb-24 Tue 9.22 9.5 ### 9.42 85.4 85.4 0.7
2004-Feb-23 Mon ### ### ### ### 509,126 0 ### ### 0.0
2004-Feb-20 Fri ### ### 9.2 9.22 1,026,242 ### 28.0 28.0 0.7
2004-Feb-19 Thu ### 9.26 ### 9.24 ### ### ###
2004-Feb-18 Wed 9 ### ### ### 781,853 0 ### ### 0.0
2004-Feb-17 Tue ### 9 ### ### 458,126 ### ### ### 0.0
2004-Feb-16 Mon ### ### 8.85 ### ### ### 0.0
2004-Feb-13 Fri ### 9 ### ### ### ### 0.0
2004-Feb-12 Thu ### ### 8.88 ### 926,476 4,113,553 64.3 64.3 0.0
2004-Feb-11 Wed 8.81 ### 8.79 8.89 349,559 ### ### ### ###
2004-Feb-10 Tue 8.8 8.88 8.78 8.78 ### ### 0.6
2004-Feb-09 Mon 8.88 ### 8.78 8.78 1,012,284 4,443,926 ### ### 0.6
2004-Feb-06 Fri 8.75 8.82 8.71 8.8 305,079 ### ### ### 0.6
2004-Feb-05 Thu 8.73 8.75 ### 8.7 ### ### ###
2004-Feb-04 Wed 8.79 8.79 8.71 8.72 259,728 2,272,620 30.5 30.5 0.6
2004-Feb-03 Tue 8.7 8.77 8.7 8.71 75.8 75.8 0.6
2004-Feb-02 Mon 8.73 8.78 ### 8.7 293,551 1,288,688 ### ### ###
2004-Jan-30 Fri ### 8.85 ### 8.79 ### ### 0.6
2004-Jan-29 Thu 8.74 8.82 8.7 8.71 891,222 ### ### ### 0.6
2004-Jan-28 Wed 8.72 8.78 ### 8.75 720,121 ### ### ### 0.6
2004-Jan-27 Tue 8.8 8.84 8.75 8.77 727,489 ### 39.2 39.2 ###
2004-Jan-23 Fri 8.75 8.8 8.73 8.79 68.3 68.3 0.6
2004-Jan-22 Thu 8.8 8.8 8.73 8.79 183,978 ### ### ### 0.6
2004-Jan-21 Wed 8.76 8.81 8.7 8.79 72.2 72.2 0.6
2004-Jan-20 Tue 8.73 8.85 ### 8.72 285,280 ### ### ### 0.6
2004-Jan-19 Mon 8.76 8.8 8.7 8.7 534,180 4,674,075 ### ### ###
2004-Jan-16 Fri 8.71 8.74 ### 8.74 601,179 2,627,152 ### ### 0.6
2004-Jan-15 Thu ### 8.7 ### ### 68.6 68.6 0.0
2004-Jan-14 Wed ### ### 8.56 ### ### ### 0.0
2004-Jan-13 Tue ### ### 8.5 8.56 388,285 ### 29.6 29.6 ###
2004-Jan-12 Mon ### ### 8.55 ### 433,158 1,851,750 ### ### 0.0
2004-Jan-09 Fri ### 8.7 ### ### 73.8 73.8 0.0
2004-Jan-08 Thu 8.4 8.54 ### 8.52 ### ### 0.6
2004-Jan-07 Wed ### 8.4 8.27 ### 908,287 7,570,572 ### ### 0.0
2004-Jan-06 Tue ### ### 8.29 ### 69.6 69.6 0.0
2004-Jan-05 Mon ### ### 8.26 8.26 418,679 1,729,144 ### ### 0.6
2004-Jan-02 Fri 8.29 ### 8.26 ### 150,752 ### 79.0 79.0 0.0
2003-Dec-31 Wed ### 8.25 ### 8.25 449,787 1,855,371 83.9 83.9 ###
2003-Dec-30 Tue 8.21 8.22 ### ### 474,282 ### 19.5 19.5 0.0
2003-Dec-29 Mon 8.27 ### 8.22 8.25 ### ### ###
2003-Dec-24 Wed 8.27 ### 8.26 8.26 23.7 23.7 0.6
2003-Dec-23 Tue ### ### ### ### ### ### 0.0
2003-Dec-22 Mon ### 8.41 ### ### 909,844 ### 67.7 67.7 0.0
2003-Dec-19 Fri ### ### 8.26 ### 563,854 ### 73.1 73.1 0.0
2003-Dec-18 Thu 8.41 8.42 8.25 8.25 19.6 19.6 ###
2003-Dec-17 Wed 8.48 8.48 8.41 8.44 736,140 ### ### ### 0.6
2003-Dec-16 Tue 8.4 8.45 8.4 8.42 1,172,821 ### ### ### ###
2003-Dec-15 Mon 8.47 8.47 ### ### 706,950 ### 26.2 26.2 0.0
2003-Dec-12 Fri 8.44 8.45 ### 8.4 ### ### ###
2003-Dec-11 Thu 8.4 8.48 ### ### ### ### 0.0
2003-Dec-10 Wed 8.5 8.56 8.42 8.42 ### ### ###
2003-Dec-09 Tue 8.5 8.55 8.5 8.52 490,556 4,181,989 ### ### 0.6
2003-Dec-08 Mon ### ### 8.49 8.5 22.0 22.0 0.6
2003-Dec-05 Fri 8.58 ### 8.53 ### 71.5 71.5 0.0
2003-Dec-04 Thu 8.53 ### 8.53 8.58 ### ### 0.6
2003-Dec-03 Wed 8.4 8.55 ### 8.52 735,273 ### 80.5 80.5 0.6
2003-Dec-02 Tue 8.5 8.5 ### 8.4 23.9 23.9 ###
2003-Dec-01 Mon 8.51 8.51 8.41 8.48 35.7 35.7 0.6
2003-Nov-28 Fri 8.57 8.57 8.4 8.52 ### ### 0.6
2003-Nov-27 Thu ### ### 8.48 8.48 678,772 ### ### ### 0.6
2003-Nov-26 Wed 8.56 ### 8.5 8.5 830,040 3,527,670 25.8 25.8 0.6
2003-Nov-25 Tue 8.56 ### 8.5 8.55 ### ### ###
2003-Nov-24 Mon 8.4 8.54 8.4 8.54 568,778 4,817,549 84.4 84.4 ###
2003-Nov-21 Fri 8.27 ### 8.26 ### 802,576 ### 79.4 79.4 0.0
2003-Nov-20 Thu 8.41 8.41 ### 8.28 23.8 23.8 ###
2003-Nov-19 Wed ### ### ### 8.43 1,250,821 0 15.5 15.5 0.6
2003-Nov-18 Tue 8.57 ### 8.57 ### 1,115,722 ### 84.6 84.6 0.0
2003-Nov-17 Mon 8.5 8.59 8.45 8.54 82.7 82.7 ###
2003-Nov-14 Fri 8.49 8.5 8.44 8.45 559,374 ### 31.5 31.5 ###
2003-Nov-13 Thu ### ### 8.4 8.47 1,884,125 7,913,325 ### ### ###
2003-Nov-12 Wed 8.73 8.8 8.52 8.55 18.6 18.6 ###
2003-Nov-11 Tue 8.5 8.74 8.49 ### 1,914,181 ### 84.9 84.9 0.0
2003-Nov-10 Mon 8.41 8.48 ### 8.48 646,479 2,741,070 78.7 78.7 0.6
2003-Nov-07 Fri ### 8.4 8.26 8.4 78.3 78.3 ###
2003-Nov-06 Thu ### 8.25 ### 8.23 2,269,472 9,361,572 ### ### 0.6
2003-Nov-05 Wed 8.2 8.2 ### ### ### ### 0.0
2003-Nov-04 Tue 8.48 8.48 8.25 8.25 13.5 13.5 ###
2003-Nov-03 Mon 8.45 8.55 8.41 8.48 77.1 77.1 0.6
2003-Oct-31 Fri 8.25 8.4 8.25 ### 2,397,084 19,955,724 ### ### 0.0
2003-Oct-30 Thu ### ### ### 8.23 739,643 0 ### ### 0.6
2003-Oct-29 Wed ### 8.2 ### ### 80.3 80.3 0.0
2003-Oct-28 Tue ### ### ### ### ### ### 0.0
2003-Oct-27 Mon ### ### ### ### 733,284 0 79.6 79.6 0.0
2003-Oct-24 Fri 7.85 ### 7.85 7.88 ### ### 0.6
2003-Oct-23 Thu 7.8 7.85 7.8 7.83 ### ### ###
2003-Oct-22 Wed ### ### 7.85 7.85 659,172 2,587,250 ### ### ###
2003-Oct-21 Tue 7.85 ### 7.85 7.88 1,111,441 ### ### ### 0.6
2003-Oct-20 Mon 7.79 ### 7.78 7.79 69.8 69.8 ###
2003-Oct-17 Fri 7.83 7.84 7.76 7.8 ### ### 0.6
2003-Oct-16 Thu ### ### 7.81 7.85 802,654 ### ### ### ###
2003-Oct-15 Wed 7.88 7.89 7.75 7.86 ### ### ###
2003-Oct-14 Tue 8 8 7.82 7.88 1,073,728 8,493,188 24.2 24.2 0.6
2003-Oct-13 Mon ### 7.89 ### 7.89 85.0 85.0 ###
2003-Oct-10 Fri 7.55 ### 7.55 ### 76.9 76.9 0.0
2003-Oct-09 Thu 7.56 7.56 7.47 7.54 1,516,588 11,397,158 29.2 29.2 0.5
2003-Oct-08 Wed 7.56 ### 7.56 ### 977,658 3,695,547 ### ### 0.0
2003-Oct-07 Tue 7.47 7.57 7.47 7.5 874,154 ### 70.3 70.3 0.5
2003-Oct-06 Mon 7.45 7.5 7.4 7.44 526,554 3,922,827 ### ### ###
2003-Oct-03 Fri 7.48 7.48 ### 7.4 869,424 3,251,645 ### ### 0.5
2003-Oct-02 Thu 7.51 7.55 7.4 7.47 5,445,385 40,704,252 27.3 27.3 ###
2003-Oct-01 Wed 7.57 7.57 7.51 7.51 1,562,226 11,779,184 29.1 29.1 ###
2003-Sep-30 Tue ### ### 7.54 7.58 29.7 29.7 ###
2003-Sep-29 Mon ### ### ### ### 185,974 0 29.3 29.3 0.0
2003-Sep-26 Fri 7.55 ### 7.55 ### 906,924 ### 81.3 81.3 0.0
2003-Sep-25 Thu ### ### 7.56 7.58 973,448 ### ### ### ###
2003-Sep-24 Wed ### ### 7.52 ### 67.0 67.0 0.0
2003-Sep-23 Tue ### ### 7.55 ### 380,877 ### ### ### 0.0
2003-Sep-22 Mon 7.73 7.74 ### ### 632,959 2,449,551 ### ### 0.0
2003-Sep-19 Fri 7.55 7.75 7.51 7.7 ### ### 0.6
2003-Sep-18 Thu 7.5 7.55 7.46 7.46 972,224 7,296,541 30.9 30.9 0.5
2003-Sep-17 Wed 7.43 7.49 7.41 7.47 523,825 ### ### ### ###
2003-Sep-16 Tue ### 7.42 ### 7.4 1,537,874 ### ### ### 0.5
2003-Sep-15 Mon ### 7.4 ### ### 76.9 76.9 0.0
2003-Sep-12 Fri 7.28 ### 7.25 7.29 726,656 2,634,128 ### ### ###
2003-Sep-11 Thu ### ### ### 7.2 999,985 0 ### ### 0.5
2003-Sep-10 Wed ### 7.44 7.25 7.27 ### ### ###
2003-Sep-09 Tue ### ### 7.24 7.28 ### ### 0.5
2003-Sep-08 Mon ### ### ### ### 13.8 13.8 0.0
2003-Sep-05 Fri 7.59 ### 7.44 7.5 ### ### 0.5
2003-Sep-04 Thu ### 7.47 ### 7.4 2,260,374 ### 87.1 87.1 0.5
2003-Sep-03 Wed 7.2 7.2 ### ### 1,771,089 6,375,920 ### ### 0.0
2003-Sep-02 Tue 7.27 7.28 ### 7.2 963,085 3,505,629 27.7 27.7 0.5
2003-Sep-01 Mon 7.22 ### 7.22 7.28 1,133,551 ### 73.5 73.5 0.5
2003-Aug-29 Fri ### 7.2 ### 7.2 ### ### 0.5
2003-Aug-28 Thu ### ### ### ### ### ### 0.0
2003-Aug-27 Wed ### ### ### ### 321,344 0 ### ### 0.0
2003-Aug-26 Tue ### ### ### ### 651,021 0 ### ### 0.0
2003-Aug-25 Mon ### ### ### ### 572,041 0 82.7 82.7 0.0
2003-Aug-22 Fri 6.84 7 6.84 ### 2,340,985 ### 72.8 72.8 0.0
2003-Aug-21 Thu 6.85 6.88 6.75 6.8 ### ### 0.5
2003-Aug-20 Wed ### ### 6.83 6.85 18.1 18.1 ###
2003-Aug-19 Tue ### ### ### ### 464,472 0 ### ### 0.0
2003-Aug-18 Mon 7 ### ### ### 73.8 73.8 0.0
2003-Aug-15 Fri ### 7 ### 7 407,581 ### ### ### 0.5
2003-Aug-14 Thu 7 7 ### ### 617,621 2,161,673 30.4 30.4 0.0
2003-Aug-13 Wed ### ### ### ### 771,485 0 ### ### 0.0
2003-Aug-12 Tue ### ### ### ### 1,300,921 0 13.8 13.8 0.0
2003-Aug-11 Mon ### 7.23 ### 7.2 71.0 71.0 0.5
2003-Aug-08 Fri 7.27 7.27 ### ### 318,956 ### ### ### 0.0
2003-Aug-07 Thu 7.2 7.27 7.2 7.24 73.5 73.5 0.5
2003-Aug-06 Wed 7.2 7.25 ### ### 28.5 28.5 0.0
2003-Aug-05 Tue ### ### ### 7.2 390,475 0 19.0 19.0 0.5
2003-Aug-04 Mon ### ### 7.23 ### 219,723 ### ### ### 0.0
2003-Aug-01 Fri ### ### ### ### ### ### 0.0
2003-Jul-31 Thu ### ### 7.29 ### 67.6 67.6 0.0
2003-Jul-30 Wed ### ### ### 7.27 81.9 81.9 ###
2003-Jul-29 Tue ### ### ### ### 504,178 0 ### ### 0.0
2003-Jul-28 Mon 7.29 ### 7.25 7.25 24.9 24.9 0.5
2003-Jul-25 Fri ### 7.27 ### 7.25 76.5 76.5 0.5
2003-Jul-24 Thu ### ### ### ### 418,540 0 ### ### 0.0
2003-Jul-23 Wed 7 ### ### ### ### ### 0.0
2003-Jul-22 Tue ### ### ### 7 858,376 0 ### ### 0.5
2003-Jul-21 Mon 7.21 7.22 ### ### 16.1 16.1 0.0
2003-Jul-18 Fri 7.22 7.22 ### ### 15.4 15.4 0.0


<< Previous 1 2 3 4 5 6 7 8 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-12-24 12:21:41 thru 2025-12-24 12:21:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000