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

Currently Thu 24-Apr-25 07:57:55 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

(TRG) TREASURY GROUP LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for TRG    Limits Next Section


Company Details for (TRG) TREASURY GROUP LIMITED

Listing Code TRG
Listing Name TREASURY GROUP LIMITED
GICS Sector Diversified Financials
ISIN Name TREASURY GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TRG4


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for TRG .. Thursday 22nd October 2015

TRG 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 0.48 1 ###
MAX 16.75 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (TRG) TREASURY GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.29
2006-Apr-26 Wed ### ### ### ### 51,620 0 62.5 62.5 0.0
2006-Apr-24 Mon ### ### ### ### ### ### 0.0
2006-Apr-21 Fri ### ### 11.85 ### 57,052 ### ### ### 0.0
2006-Apr-20 Thu ### ### 11.85 ### ### ### 0.0
2006-Apr-19 Wed ### ### ### ### ### ### 0.0
2006-Apr-18 Tue ### ### ### ### 27,380 0 ### ### 0.0
2006-Apr-13 Thu ### ### ### ### 33.7 33.7 0.0
2006-Apr-11 Tue ### ### 11.85 11.85 ### ### ###
2006-Apr-10 Mon ### ### ### ### ### ### 0.0
2006-Apr-07 Fri ### ### 11.85 ### 32,570 192,977 71.4 71.4 0.0
2006-Apr-06 Thu ### ### ### ### 42,078 0 66.4 66.4 0.0
2006-Apr-05 Wed ### ### 11.85 ### ### ### 0.0
2006-Apr-04 Tue 12.2 12.2 ### ### 35.2 35.2 0.0
2006-Apr-03 Mon 12.2 12.2 ### 12.2 63.4 63.4 ###
2006-Mar-31 Fri 12.2 12.2 ### 12.2 60.5 60.5 ###
2006-Mar-30 Thu ### ### 12.2 12.2 5,383 ### ### ### ###
2006-Mar-29 Wed 12.46 12.46 ### ### ### ### 0.0
2006-Mar-28 Tue 12.42 12.49 ### 12.49 8,887 ### 67.2 67.2 0.9
2006-Mar-27 Mon ### ### 12.49 12.49 ### ### 0.9
2006-Mar-24 Fri 12.55 12.55 12.5 12.55 29,783 ### ### ### ###
2006-Mar-23 Thu 12.5 12.55 12.5 12.5 65.8 65.8 0.9
2006-Mar-22 Wed 12.59 ### 12.45 12.5 24.3 24.3 0.9
2006-Mar-21 Tue 12.4 ### 12.4 12.46 73.1 73.1 0.9
2006-Mar-20 Mon 12.49 12.49 12.4 12.4 13,854 ### ### ### 0.9
2006-Mar-17 Fri ### ### 12.45 12.49 21.6 21.6 0.9
2006-Mar-16 Thu ### ### 12.5 ### ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 69.0 69.0 0.0
2006-Mar-14 Tue 12.55 ### 12.5 ### 9,451 ### 72.9 72.9 0.0
2006-Mar-13 Mon ### ### 12.55 12.55 28.4 28.4 ###
2006-Mar-10 Fri ### ### ### ### 8,978 0 30.4 30.4 0.0
2006-Mar-09 Thu ### ### ### ### ### ### 0.0
2006-Mar-08 Wed 12.45 ### 12.45 ### ### ### 0.0
2006-Mar-07 Tue ### ### ### ### 785 0 68.1 68.1 0.0
2006-Mar-06 Mon 12.5 ### 12.45 ### 51,670 321,645 ### ### 0.0
2006-Mar-03 Fri 12.5 12.5 ### 12.5 64.7 64.7 0.9
2006-Mar-02 Thu 12.75 12.76 ### 12.5 ### ### 0.9
2006-Mar-01 Wed 12.85 12.86 12.8 12.8 ### ### 0.9
2006-Feb-28 Tue ### ### 12.75 12.86 17,148 ### ### ### 0.9
2006-Feb-27 Mon 13.55 ### ### ### 12,148 0 ### ### 0.0
2006-Feb-24 Fri ### ### 13.5 13.5 24.5 24.5 1.0
2006-Feb-23 Thu ### ### 13.5 ### ### ### 0.0
2006-Feb-22 Wed 13.5 ### 13.5 13.55 9,570 ### 68.7 68.7 1.0
2006-Feb-21 Tue ### 13.5 ### 13.5 19,771 133,454 ### ### 1.0
2006-Feb-20 Mon ### ### 13.25 13.25 5,946 ### ### ### ###
2006-Feb-17 Fri ### ### ### ### 83.3 83.3 0.0
2006-Feb-16 Thu ### ### 12.81 12.81 ### ### ###
2006-Feb-15 Wed 13.25 13.25 ### ### 13,344 ### 19.8 19.8 0.0
2006-Feb-14 Tue 13.25 13.25 13.2 13.2 6,579 ### ### ### 0.9
2006-Feb-13 Mon 13.25 13.25 13.21 13.25 ### ### ###
2006-Feb-10 Fri 13.21 13.25 13.21 13.25 70.2 70.2 ###
2006-Feb-09 Thu 13.25 13.25 13.2 13.2 7,120 ### 27.6 27.6 0.9
2006-Feb-08 Wed ### ### 13.21 13.25 ### ### ###
2006-Feb-07 Tue ### ### 13.25 ### ### ### 0.0
2006-Feb-06 Mon ### 13.4 ### 13.4 68.5 68.5 1.0
2006-Feb-03 Fri 13.4 13.4 13.2 13.4 72.1 72.1 1.0
2006-Feb-02 Thu 13.5 13.5 ### 13.4 15,654 ### ### ### 1.0
2006-Feb-01 Wed ### ### ### 13.52 78.9 78.9 1.0
2006-Jan-31 Tue 13.5 ### ### ### ### ### 0.0
2006-Jan-30 Mon 13.5 13.55 13.48 13.5 24,342 328,982 71.4 71.4 1.0
2006-Jan-27 Fri 13.46 13.5 ### 13.5 39,022 ### ### ### 1.0
2006-Jan-25 Wed ### 13.5 ### 13.45 15,958 ### 69.9 69.9 ###
2006-Jan-24 Tue ### ### ### ### ### ### 0.0
2006-Jan-23 Mon 13.4 13.4 13.25 13.25 ### ### ###
2006-Jan-20 Fri ### 13.4 ### 13.4 85.7 85.7 1.0
2006-Jan-19 Thu 13.2 13.29 ### ### 13,576 ### ### ### 0.0
2006-Jan-18 Wed 13.55 13.55 13.22 13.29 28.9 28.9 ###
2006-Jan-17 Tue ### ### 13.55 13.55 23,856 161,624 25.2 25.2 1.0
2006-Jan-16 Mon 13.7 13.7 ### ### 1,285 ### ### ### 0.0
2006-Jan-13 Fri ### 13.7 13.54 13.7 12,374 ### ### ### 1.0
2006-Jan-12 Thu ### 13.7 ### 13.7 ### ### 1.0
2006-Jan-11 Wed 13.58 13.7 13.55 13.7 73.7 73.7 1.0
2006-Jan-10 Tue 13.7 13.7 13.52 13.52 15,185 ### ### ### 1.0
2006-Jan-09 Mon 13.55 13.8 13.55 13.7 76.8 76.8 1.0
2006-Jan-06 Fri ### 13.5 ### 13.5 9,327 62,957 ### ### 1.0
2006-Jan-05 Thu ### ### ### ### ### ### 0.0
2006-Jan-04 Wed 12.84 ### 12.75 ### 19,359 ### ### ### 0.0
2006-Jan-03 Tue 12.8 12.85 12.8 12.85 67.6 67.6 0.9
2005-Dec-30 Fri 12.75 12.85 12.75 12.85 1,750 ### 75.5 75.5 0.9
2005-Dec-29 Thu ### 12.75 ### 12.75 14,351 91,487 ### ### ###
2005-Dec-28 Wed ### ### ### ### ### ### 0.0
2005-Dec-27 Tue 12.52 ### 12.51 ### 11,050 ### 76.9 76.9 0.0
2005-Dec-23 Fri 12.52 ### 12.51 ### 11,050 ### 76.9 76.9 0.0
2005-Dec-22 Thu 12.55 12.55 12.52 12.55 66.3 66.3 ###
2005-Dec-21 Wed 12.46 12.55 12.46 12.55 14,246 178,146 74.3 74.3 ###
2005-Dec-20 Tue 12.5 ### 12.5 ### 80.2 80.2 0.0
2005-Dec-19 Mon 12.45 12.55 12.45 12.48 15,853 ### ### ### ###
2005-Dec-16 Fri 12.4 12.55 12.4 12.42 15,223 ### ### ### 0.9
2005-Dec-15 Thu ### ### 12.28 ### 25,877 158,884 76.8 76.8 0.0
2005-Dec-14 Wed ### ### ### ### 11,275 0 67.8 67.8 0.0
2005-Dec-13 Tue ### ### 12.28 ### ### ### 0.0
2005-Dec-12 Mon ### ### 12.27 ### 71.4 71.4 0.0
2005-Dec-09 Fri 12.4 12.4 12.4 12.4 ### ### 0.9
2005-Dec-08 Thu ### 12.4 ### 12.4 20,880 129,456 79.8 79.8 0.9
2005-Dec-07 Wed ### 12.4 12.2 12.27 11,580 ### ### ### ###
2005-Dec-06 Tue ### ### ### ### 7,720 0 71.9 71.9 0.0
2005-Dec-05 Mon ### 12.4 ### ### ### ### 0.0
2005-Dec-02 Fri 12.4 12.4 ### ### ### ### 0.0
2005-Dec-01 Thu 12.4 12.5 12.4 12.45 ### ### ###
2005-Nov-30 Wed ### 12.4 ### ### 33.9 33.9 0.0
2005-Nov-29 Tue ### 12.43 ### ### ### ### 0.0
2005-Nov-28 Mon ### 12.48 12.25 12.43 11,481 ### ### ### 0.9
2005-Nov-25 Fri ### 12.4 ### ### 105,872 ### 82.3 82.3 0.0
2005-Nov-24 Thu ### ### ### ### ### ### 0.0
2005-Nov-23 Wed 12.2 12.25 ### ### 25.4 25.4 0.0
2005-Nov-22 Tue ### ### 12.2 12.24 23,852 ### ### ### 0.9
2005-Nov-21 Mon ### 12.22 ### 12.22 29,540 180,489 74.0 74.0 0.9
2005-Nov-18 Fri ### ### ### ### 24,379 0 ### ### 0.0
2005-Nov-17 Thu 12.25 12.27 ### ### 23.5 23.5 0.0
2005-Nov-16 Wed 12.2 ### ### ### 52,376 0 30.8 30.8 0.0
2005-Nov-15 Tue 12.45 12.45 12.4 12.4 24,850 ### 30.6 30.6 0.9
2005-Nov-14 Mon 12.45 12.5 12.4 12.5 26,126 ### ### ### 0.9
2005-Nov-11 Fri 12.41 12.5 12.41 12.5 36,674 456,774 77.7 77.7 0.9
2005-Nov-10 Thu 12.5 12.5 12.4 12.4 12,725 158,426 26.6 26.6 0.9
2005-Nov-09 Wed 12.45 12.5 12.45 12.5 26,255 ### ### ### 0.9
2005-Nov-08 Tue ### ### 12.45 12.5 25.8 25.8 0.9
2005-Nov-07 Mon 12.71 12.75 ### ### 5,045 ### ### ### 0.0
2005-Nov-04 Fri 12.43 12.75 12.43 12.7 85.6 85.6 0.9
2005-Nov-03 Thu 12.2 12.4 12.2 12.4 82.6 82.6 0.9
2005-Nov-02 Wed ### 12.21 ### ### 5,423 ### 75.0 75.0 0.0
2005-Nov-01 Tue ### ### ### ### 9,073 0 ### ### 0.0
2005-Oct-31 Mon ### ### ### ### ### ### 0.0
2005-Oct-28 Fri ### ### ### ### 23.8 23.8 0.0
2005-Oct-27 Thu ### ### ### ### 7,675 0 79.1 79.1 0.0
2005-Oct-26 Wed ### ### ### ### 26.6 26.6 0.0
2005-Oct-25 Tue ### 12.21 ### ### 69.2 69.2 0.0
2005-Oct-24 Mon ### ### ### ### ### ### 0.0
2005-Oct-21 Fri 12.21 12.21 ### ### 19.7 19.7 0.0
2005-Oct-20 Thu 12.2 12.2 ### ### ### ### 0.0
2005-Oct-19 Wed 12.2 12.2 ### ### 16,855 ### ### ### 0.0
2005-Oct-18 Tue 12.25 12.25 12.2 12.2 ### ### ###
2005-Oct-17 Mon ### ### 12.25 12.25 ### ### 0.9
2005-Oct-14 Fri ### ### ### ### 4,454 0 ### ### 0.0
2005-Oct-13 Thu 12.4 12.42 ### ### ### ### 0.0
2005-Oct-12 Wed 12.46 12.46 ### ### ### ### 0.0
2005-Oct-11 Tue 12.4 12.46 ### 12.43 25,249 ### 73.3 73.3 0.9
2005-Oct-10 Mon ### ### ### ### 4,577 0 69.5 69.5 0.0
2005-Oct-07 Fri 12.25 ### 12.24 ### ### ### 0.0
2005-Oct-06 Thu ### ### ### 12.24 45.5 45.5 0.9
2005-Oct-05 Wed 12.5 12.5 ### 12.4 42.8 42.8 0.9
2005-Oct-04 Tue 12.8 12.8 ### 12.42 28,042 ### ### ### 0.9
2005-Oct-03 Mon 12.85 12.85 12.77 12.77 26.6 26.6 0.9
2005-Sep-30 Fri ### ### 12.85 12.87 ### ### ###
2005-Sep-29 Thu ### ### ### ### 12,640 0 ### ### 0.0
2005-Sep-28 Wed 12.77 ### 12.77 ### 84.7 84.7 0.0
2005-Sep-27 Tue 12.78 ### 12.76 ### 5,020 32,027 ### ### 0.0
2005-Sep-26 Mon 12.79 ### 12.75 12.8 65.7 65.7 0.9
2005-Sep-23 Fri 12.77 12.85 12.75 12.75 ### ### ###
2005-Sep-22 Thu 12.75 12.83 12.75 12.75 20,652 ### 65.0 65.0 ###
2005-Sep-21 Wed 12.8 12.81 12.8 12.81 9,881 126,526 69.1 69.1 ###
2005-Sep-20 Tue 12.79 12.79 12.7 12.78 25,375 ### 30.5 30.5 0.9
2005-Sep-19 Mon ### ### 12.78 ### 18.0 18.0 0.0
2005-Sep-16 Fri ### ### ### ### 30.4 30.4 0.0
2005-Sep-15 Thu ### ### ### ### 7,855 0 76.3 76.3 0.0
2005-Sep-14 Wed ### 13.2 ### ### ### ### 0.0
2005-Sep-13 Tue ### 13.21 ### 13.2 178,552 ### ### ### 0.9
2005-Sep-12 Mon ### ### 12.77 ### 13,654 87,180 80.6 80.6 0.0
2005-Sep-09 Fri ### ### ### ### 83,455 0 ### ### 0.0
2005-Sep-08 Thu 13.2 13.21 ### ### ### ### 0.0
2005-Sep-07 Wed 13.2 13.28 13.2 13.28 ### ### 0.9
2005-Sep-06 Tue ### ### 13.2 13.2 28.0 28.0 0.9
2005-Sep-05 Mon 13.25 ### 13.25 ### ### ### 0.0
2005-Sep-02 Fri 13.26 13.26 13.2 13.2 ### ### 0.9
2005-Sep-01 Thu 13.4 13.5 13.2 ### 23.8 23.8 0.0
2005-Aug-31 Wed 13.51 13.75 13.5 13.58 ### ### ###
2005-Aug-30 Tue ### 13.75 ### 13.45 31,847 218,948 78.4 78.4 ###
2005-Aug-29 Mon ### 13.8 ### ### 12,050 83,145 ### ### 0.0
2005-Aug-26 Fri 13.59 ### 13.4 13.4 17.9 17.9 1.0
2005-Aug-25 Thu 13.4 13.45 13.4 13.45 ### ### ###
2005-Aug-24 Wed 13.4 13.4 13.4 13.4 ### ### 1.0
2005-Aug-23 Tue 13.5 13.5 ### ### 9,187 ### 22.5 22.5 0.0
2005-Aug-22 Mon 13.42 13.42 ### ### 23.2 23.2 0.0
2005-Aug-19 Fri ### 13.55 ### 13.55 ### ### 1.0
2005-Aug-18 Thu ### ### ### ### 24.3 24.3 0.0
2005-Aug-17 Wed ### 13.8 ### 13.8 3,420 ### 84.4 84.4 1.0
2005-Aug-16 Tue 13.75 13.8 13.75 13.8 ### ### 1.0
2005-Aug-15 Mon 13.45 ### 13.44 13.8 7,946 ### 86.9 86.9 1.0
2005-Aug-12 Fri ### 13.45 ### 13.45 3,280 22,058 ### ### ###
2005-Aug-11 Thu 13.2 13.29 13.2 13.29 ### ### ###
2005-Aug-10 Wed ### 13.2 ### 13.2 81.7 81.7 0.9
2005-Aug-09 Tue ### ### ### ### 25.0 25.0 0.0
2005-Aug-08 Mon ### ### ### ### 68.2 68.2 0.0
2005-Aug-05 Fri ### ### ### ### 24.0 24.0 0.0
2005-Aug-04 Thu ### ### ### ### ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 845 0 71.9 71.9 0.0
2005-Aug-02 Tue 13.25 13.25 ### ### 442 2,928 16.4 16.4 0.0
2005-Aug-01 Mon 13.25 13.25 13.25 13.25 0 ###
2005-Jul-29 Fri ### 13.25 ### 13.25 5,453 36,126 83.5 83.5 ###
2005-Jul-28 Thu ### ### ### ### ### ### 0.0
2005-Jul-27 Wed ### 13.25 ### 13.25 3,183 21,087 84.0 84.0 ###
2005-Jul-26 Tue ### ### ### ### 8,240 0 68.1 68.1 0.0
2005-Jul-25 Mon ### ### ### ### ### ### 0.0
2005-Jul-22 Fri ### ### ### ### ### ### 0.0
2005-Jul-21 Thu 12.83 ### 12.8 ### 8,250 ### 73.7 73.7 0.0
2005-Jul-20 Wed 12.8 12.84 12.76 12.83 25,548 ### 68.0 68.0 ###
2005-Jul-19 Tue ### ### 12.8 12.8 28,948 ### 20.8 20.8 0.9
2005-Jul-18 Mon ### ### ### ### 4,680 0 ### ### 0.0
2005-Jul-15 Fri ### ### ### ### 77 0 ### ### 0.0
2005-Jul-14 Thu ### 13.2 ### ### 67.1 67.1 0.0
2005-Jul-13 Wed ### ### ### ### 14,085 0 11.4 11.4 0.0
2005-Jul-12 Tue ### ### ### 13.26 14,120 0 81.1 81.1 0.9
2005-Jul-11 Mon ### ### ### ### 24.5 24.5 0.0
2005-Jul-08 Fri ### ### ### ### ### ### 0.0
2005-Jul-07 Thu ### ### ### ### ### ### 0.0
2005-Jul-06 Wed ### 12.82 ### ### 2,353 15,082 75.9 75.9 0.0
2005-Jul-05 Tue 12.55 12.82 12.55 12.82 5,143 ### 85.2 85.2 0.9
2005-Jul-04 Mon 12.22 ### 12.22 ### 95.4 95.4 0.0
2005-Jul-01 Fri ### ### ### ### 75.2 75.2 0.0
2005-Jun-30 Thu ### ### ### ### ### ### 0.0
2005-Jun-29 Wed ### ### ### ### 35.6 35.6 0.0
2005-Jun-28 Tue ### ### ### ### ### ### 0.0
2005-Jun-27 Mon ### ### ### ### 5,922 0 ### ### 0.0
2005-Jun-24 Fri 11.85 ### 11.81 ### 79.0 79.0 0.0
2005-Jun-23 Thu ### ### 11.8 11.81 9,340 ### 25.0 25.0 ###
2005-Jun-22 Wed ### ### ### ### 22.8 22.8 0.0
2005-Jun-21 Tue 11.85 ### 11.7 ### ### ### 0.0
2005-Jun-20 Mon ### 11.8 ### 11.8 6,976 41,158 ### ### 0.8
2005-Jun-17 Fri ### 11.7 ### 11.7 61.0 61.0 0.8
2005-Jun-16 Thu 11.71 11.71 ### ### 30.4 30.4 0.0
2005-Jun-15 Wed 11.7 11.7 ### 11.7 21,578 ### 69.2 69.2 0.8
2005-Jun-14 Tue ### 11.7 ### 11.7 72.2 72.2 0.8
2005-Jun-10 Fri 11.7 11.7 11.7 11.7 7,049 82,473 ### ### 0.8
2005-Jun-09 Thu 11.7 11.7 ### 11.7 72.7 72.7 0.8
2005-Jun-08 Wed 11.81 11.81 11.7 11.7 ### ### 0.8
2005-Jun-07 Tue 11.7 11.8 ### 11.8 ### ### 0.8
2005-Jun-06 Mon 11.8 11.8 11.5 11.75 ### ### ###
2005-Jun-03 Fri ### 11.75 ### ### 50,970 299,448 25.4 25.4 0.0
2005-Jun-02 Thu 11.8 11.8 ### ### 42,580 251,222 ### ### 0.0
2005-Jun-01 Wed 11.5 11.5 11.5 11.5 67.8 67.8 ###
2005-May-31 Tue 11.41 11.5 ### 11.5 7,855 ### ### ### ###
2005-May-30 Mon 11.5 11.5 ### 11.5 3,150 ### 68.9 68.9 ###
2005-May-27 Fri 11.2 11.2 11.2 11.2 66.2 66.2 0.8
2005-May-26 Thu ### 11.2 ### ### 24,740 138,544 ### ### 0.0
2005-May-25 Wed ### ### ### ### ### ### 0.0
2005-May-24 Tue ### ### 10.86 ### 68.0 68.0 0.0
2005-May-23 Mon ### ### 10.87 ### 67.3 67.3 0.0
2005-May-20 Fri 10.8 ### 10.8 10.86 48,554 ### ### ### 0.8
2005-May-19 Thu 10.7 10.78 ### 10.78 71.7 71.7 0.8
2005-May-18 Wed 10.7 10.7 10.58 10.58 17,272 183,774 23.1 23.1 0.8
2005-May-17 Tue 10.82 10.82 10.7 10.7 32.3 32.3 0.8
2005-May-16 Mon ### ### 10.81 10.81 ### ### 0.8
2005-May-13 Fri ### ### 10.81 ### 23,326 126,077 68.6 68.6 0.0
2005-May-12 Thu ### ### 10.85 ### 18,524 ### 22.7 22.7 0.0
2005-May-11 Wed ### ### ### ### 13,575 0 ### ### 0.0
2005-May-10 Tue ### ### ### ### 80.5 80.5 0.0
2005-May-09 Mon ### ### ### ### 11,370 0 ### ### 0.0
2005-May-06 Fri ### ### ### ### ### ### 0.0
2005-May-05 Thu ### ### ### ### ### ### 0.0
2005-May-04 Wed ### ### ### ### 82.4 82.4 0.0
2005-May-03 Tue 11.5 11.5 11.5 11.5 1,680 19,320 ### ### ###
2005-May-02 Mon ### 11.2 ### 11.2 79.7 79.7 0.8
2005-Apr-29 Fri 11.2 11.2 ### ### 17,740 99,344 ### ### 0.0
2005-Apr-28 Thu ### ### ### ### 0 0.0
2005-Apr-27 Wed 11.8 11.8 ### ### 27.0 27.0 0.0
2005-Apr-26 Tue ### ### 11.8 11.8 3,350 ### ### ### 0.8
2005-Apr-22 Fri ### ### 11.8 ### ### ### 0.0
2005-Apr-21 Thu 12.48 12.49 ### 12.42 3,525 ### 31.8 31.8 0.9
2005-Apr-20 Wed 11.5 12.49 11.5 12.49 5,378 ### 97.6 97.6 0.9
2005-Apr-19 Tue 10.8 11.4 10.8 11.4 90.6 90.6 0.8
2005-Apr-18 Mon 10.8 ### 10.8 10.85 76.5 76.5 0.8
2005-Apr-15 Fri ### ### ### ### 1.8 1.8 0.0
2005-Apr-14 Thu 12.25 ### 12.25 ### 5,720 ### 85.1 85.1 0.0
2005-Apr-13 Wed 12.25 12.26 12.2 12.25 ### ### 0.9
2005-Apr-12 Tue 12.41 12.41 12.25 12.25 ### ### 0.9
2005-Apr-11 Mon 12.5 12.5 12.5 12.5 77.6 77.6 0.9
2005-Apr-08 Fri 12.4 ### ### ### 84.3 84.3 0.0
2005-Apr-07 Thu ### ### ### ### 5,125 0 ### ### 0.0
2005-Apr-06 Wed 12.5 ### 12.43 ### 5,848 36,345 85.0 85.0 0.0
2005-Apr-05 Tue 12.74 12.77 12.5 12.5 18.6 18.6 0.9
2005-Apr-04 Mon 12.21 12.55 ### 12.5 2,876 18,046 ### ### 0.9
2005-Apr-01 Fri 12.5 12.8 12.5 12.8 84.6 84.6 0.9
2005-Mar-31 Thu 12.5 ### 12.47 12.5 64.4 64.4 0.9
2005-Mar-30 Wed 12.8 ### 12.49 12.5 18,242 113,921 ### ### 0.9
2005-Mar-29 Tue ### ### ### ### 11,856 0 ### ### 0.0
2005-Mar-24 Thu ### 13.5 ### ### 77.7 77.7 0.0
2005-Mar-23 Wed 13.5 13.5 13.49 13.5 ### ### 1.0
2005-Mar-22 Tue 13.5 13.84 13.5 13.75 ### ### 1.0
2005-Mar-21 Mon 13.55 13.55 13.5 13.5 ### ### 1.0
2005-Mar-18 Fri 13.79 13.79 ### ### 980 6,757 21.5 21.5 0.0
2005-Mar-17 Thu 13.85 13.85 13.8 13.8 5,444 ### ### ### 1.0
2005-Mar-16 Wed 13.75 13.76 ### 13.76 3,151 21,678 ### ### 1.0
2005-Mar-15 Tue 13.2 13.5 ### 13.5 5,128 ### ### ### 1.0
2005-Mar-14 Mon 13.4 13.4 ### ### 5,357 ### ### ### 0.0
2005-Mar-11 Fri 13.5 13.5 13.5 13.5 2,426 32,751 66.9 66.9 1.0
2005-Mar-10 Thu 13.5 13.5 13.5 13.5 ### ### 1.0
2005-Mar-09 Wed ### ### 13.5 13.5 26.6 26.6 1.0
2005-Mar-08 Tue 13.45 ### 13.45 ### 2,484 ### 80.3 80.3 0.0
2005-Mar-07 Mon 13.5 13.5 ### 13.5 68.4 68.4 1.0
2005-Mar-04 Fri 13.5 13.5 ### 13.5 ### ### 1.0
2005-Mar-03 Thu ### 13.5 ### 13.5 11,750 ### 80.5 80.5 1.0
2005-Mar-02 Wed ### ### 13.29 ### 24,853 165,148 69.4 69.4 0.0
2005-Mar-01 Tue 12.7 ### ### ### 93.1 93.1 0.0
2005-Feb-28 Mon ### 13.2 ### ### 17,772 ### ### ### 0.0
2005-Feb-25 Fri ### ### ### ### 16.6 16.6 0.0
2005-Feb-24 Thu 13.8 ### 13.75 ### 5,252 ### ### ### 0.0
2005-Feb-23 Wed 14.29 14.29 13.7 ### ### ### 0.0
2005-Feb-22 Tue 14.2 14.5 14.2 ### 103,142 1,480,087 ### ### 0.0
2005-Feb-21 Mon 14.5 14.5 14.2 14.2 228,474 ### 19.5 19.5 1.0
2005-Feb-18 Fri 14.8 14.8 14.5 14.5 16.7 16.7 1.0
2005-Feb-17 Thu 14.83 14.83 14.78 14.8 35.3 35.3 1.1
2005-Feb-16 Wed ### 14.85 ### 14.85 81.4 81.4 ###
2005-Feb-15 Tue 14.55 ### 14.5 ### 4,259 30,877 79.5 79.5 0.0
2005-Feb-14 Mon ### ### 14.59 ### 75.3 75.3 0.0
2005-Feb-11 Fri 14.5 ### 14.49 ### 2,775 ### 70.2 70.2 0.0
2005-Feb-10 Thu 14.5 14.5 ### ### ### ### 0.0
2005-Feb-09 Wed 14.5 14.51 14.4 14.5 73.8 73.8 1.0
2005-Feb-08 Tue ### ### 14.5 14.5 29.3 29.3 1.0
2005-Feb-07 Mon 14.5 14.5 14.46 14.46 4,021 58,224 ### ### 1.0
2005-Feb-04 Fri 14.5 14.5 14.4 14.5 11,658 168,458 ### ### 1.0
2005-Feb-03 Thu 14.51 ### 14.5 14.5 2,382 ### ### ### 1.0
2005-Feb-02 Wed 14.5 14.7 14.5 ### ### ### 0.0
2005-Feb-01 Tue 14.4 14.45 14.4 14.45 70.1 70.1 1.0
2005-Jan-31 Mon 14.2 14.5 14.2 14.21 4,122 59,150 ### ### ###
2005-Jan-28 Fri 14.4 14.4 14.2 14.2 21.7 21.7 1.0
2005-Jan-27 Thu 14.51 14.52 14.45 14.5 31.3 31.3 1.0
2005-Jan-25 Tue ### ### 14.5 14.51 ### ### ###
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri ### ### 14.86 ### 3,688 ### ### ### 0.0
2005-Jan-20 Thu ### ### 14.85 14.85 ### ### ###
2005-Jan-19 Wed ### ### 14.85 14.85 ### ### ###
2005-Jan-18 Tue 14.7 ### 14.7 ### 6,080 44,688 87.1 87.1 0.0
2005-Jan-17 Mon 14.7 ### ### 14.75 69.4 69.4 ###
2005-Jan-14 Fri ### ### 14.8 14.8 2,277 16,849 21.6 21.6 1.1
2005-Jan-13 Thu ### ### 14.77 ### 69.1 69.1 0.0
2005-Jan-12 Wed 14.25 ### 14.25 ### 95.1 95.1 0.0
2005-Jan-11 Tue 14.2 14.25 14.2 14.25 72.4 72.4 1.0
2005-Jan-10 Mon 13.4 13.7 13.4 13.7 ### ### 1.0
2005-Jan-07 Fri ### ### ### ### ### ### 0.0
2005-Jan-06 Thu ### ### ### ### ### ### 0.0
2005-Jan-05 Wed ### ### ### ### 2,840 0 ### ### 0.0
2005-Jan-04 Tue ### ### ### ### 71.4 71.4 0.0
2004-Dec-31 Fri ### ### ### ### ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 68.0 68.0 0.0
2004-Dec-29 Wed ### ### ### ### 1,550 0 ### ### 0.0
2004-Dec-24 Fri 12.75 12.75 12.7 12.7 19.0 19.0 0.9
2004-Dec-23 Thu 12.5 ### 12.5 ### 80.4 80.4 0.0
2004-Dec-22 Wed 12.5 12.5 12.5 12.5 ### ### 0.9
2004-Dec-21 Tue 12.5 12.5 12.4 12.5 3,750 46,687 ### ### 0.9
2004-Dec-20 Mon 12.5 12.5 12.5 12.5 72.0 72.0 0.9
2004-Dec-17 Fri 12.5 12.5 ### ### 6,158 38,487 21.1 21.1 0.0
2004-Dec-16 Thu 12.5 12.5 12.5 12.5 2,620 32,750 ### ### 0.9
2004-Dec-15 Wed 12.5 12.5 12.45 12.45 5,950 74,226 ### ### ###
2004-Dec-14 Tue ### ### 12.46 12.5 1,621 ### ### ### 0.9
2004-Dec-13 Mon ### ### ### ### 36,741 0 88.1 88.1 0.0
2004-Dec-10 Fri 12.42 12.58 12.41 12.5 74.0 74.0 0.9
2004-Dec-09 Thu 12.48 ### 12.48 ### 22,521 ### 80.8 80.8 0.0
2004-Dec-08 Wed 12.4 12.4 ### 12.4 ### ### 0.9
2004-Dec-07 Tue 12.4 12.4 ### ### 4,850 30,070 42.2 42.2 0.0
2004-Dec-06 Mon ### ### ### ### ### ### 0.0
2004-Dec-03 Fri ### ### ### ### 0 0.0
2004-Dec-02 Thu 12.5 12.5 ### ### ### ### 0.0
2004-Dec-01 Wed 12.5 12.5 12.5 12.5 4,840 ### 72.6 72.6 0.9
2004-Nov-30 Tue 12.55 12.55 12.4 12.4 ### ### 0.9
2004-Nov-29 Mon 12.59 12.59 12.41 12.55 34.3 34.3 ###
2004-Nov-26 Fri 12.41 12.5 12.41 12.5 ### ### 0.9
2004-Nov-25 Thu ### 12.4 12.21 12.4 17,956 220,948 ### ### 0.9
2004-Nov-24 Wed ### ### ### ### ### ### 0.0
2004-Nov-23 Tue 12.4 12.4 12.25 ### 11,388 140,357 26.2 26.2 0.0
2004-Nov-22 Mon 12.54 12.54 12.4 12.45 4,342 54,144 ### ### ###
2004-Nov-19 Fri 12.58 12.58 12.49 12.55 33.1 33.1 ###
2004-Nov-18 Thu 12.5 ### 12.5 12.55 68.3 68.3 ###
2004-Nov-17 Wed ### 12.55 ### ### 25.6 25.6 0.0
2004-Nov-16 Tue ### ### ### ### 3,850 0 ### ### 0.0
2004-Nov-15 Mon ### ### ### ### ### ### 0.0
2004-Nov-12 Fri ### ### ### ### ### ### 0.0
2004-Nov-11 Thu ### ### ### ### 8,274 0 ### ### 0.0
2004-Nov-10 Wed ### ### ### ### 11,670 0 ### ### 0.0
2004-Nov-09 Tue ### ### ### ### ### ### 0.0
2004-Nov-08 Mon ### ### ### ### 4,687 0 ### ### 0.0
2004-Nov-05 Fri ### ### 12.24 12.26 7,873 48,182 ### ### 0.9
2004-Nov-04 Thu ### ### 11.85 ### 72.7 72.7 0.0
2004-Nov-03 Wed ### ### ### ### 69.5 69.5 0.0
2004-Nov-02 Tue ### ### ### ### ### ### 0.0
2004-Nov-01 Mon ### ### ### ### 71.5 71.5 0.0
2004-Oct-29 Fri ### ### ### ### 66.1 66.1 0.0
2004-Oct-28 Thu ### ### 11.51 ### ### ### 0.0
2004-Oct-27 Wed 11.5 11.51 11.5 11.51 ### ### 0.8
2004-Oct-26 Tue ### 11.5 ### 11.5 92.4 92.4 ###
2004-Oct-25 Mon ### ### ### ### 2,057 0 72.5 72.5 0.0
2004-Oct-22 Fri 11.5 11.5 11.2 11.2 14,652 ### 10.3 10.3 0.8
2004-Oct-21 Thu 11.51 11.52 11.45 11.45 ### ### 0.8
2004-Oct-20 Wed 11.5 11.52 11.5 11.51 4,470 51,449 73.4 73.4 0.8
2004-Oct-19 Tue 11.45 11.52 11.42 11.52 75.0 75.0 0.8
2004-Oct-18 Mon 11.5 11.5 11.5 11.5 70.6 70.6 ###
2004-Oct-15 Fri 11.5 11.5 11.5 11.5 ### ### ###
2004-Oct-14 Thu 11.5 ### 11.45 11.52 73.8 73.8 0.8
2004-Oct-13 Wed ### 11.59 ### 11.59 84.5 84.5 0.8
2004-Oct-12 Tue ### ### ### ### 29.4 29.4 0.0
2004-Oct-11 Mon ### ### ### 11.22 ### ### ###
2004-Oct-08 Fri 10.8 ### 10.8 ### 10,844 58,557 84.2 84.2 0.0
2004-Oct-07 Thu ### 10.8 ### 10.55 75,384 407,073 93.6 93.6 ###
2004-Oct-06 Wed ### ### ### ### ### ### 0.0
2004-Oct-05 Tue ### ### ### ### ### ### 0.0
2004-Oct-04 Mon ### ### ### ### 77.2 77.2 0.0
2004-Oct-01 Fri ### 9.8 ### 9.7 9,540 46,746 ### ### 0.7
2004-Sep-30 Thu 9.55 9.8 9.55 ### 9,058 ### 76.8 76.8 0.0
2004-Sep-29 Wed 9.42 9.52 9.42 9.51 25,122 ### 74.1 74.1 ###
2004-Sep-28 Tue 9.5 9.51 9.41 9.42 ### ### 0.7
2004-Sep-27 Mon 9.4 9.5 9.4 9.5 70,972 670,685 81.2 81.2 0.7
2004-Sep-24 Fri 9.25 9.4 9.25 9.4 ### ### ###
2004-Sep-23 Thu ### ### 9.2 9.25 32,750 150,650 ### ### ###
2004-Sep-22 Wed ### ### ### ### ### ### 0.0
2004-Sep-21 Tue 9.21 ### 9.2 ### 76.9 76.9 0.0
2004-Sep-20 Mon ### ### 9.2 9.2 12,050 55,429 ### ### 0.7
2004-Sep-17 Fri ### 9.4 9.2 9.4 7,778 ### ### ### ###
2004-Sep-16 Thu ### 9.4 ### 9.4 6,450 ### 67.9 67.9 ###
2004-Sep-15 Wed 9.4 9.4 9.2 ### 13,242 123,150 26.6 26.6 0.0
2004-Sep-14 Tue 9.45 9.45 9.45 9.45 ### ### 0.7
2004-Sep-13 Mon 9.4 9.4 ### 9.4 68.9 68.9 ###
2004-Sep-10 Fri ### ### 9.4 9.4 3,420 16,074 ### ### ###
2004-Sep-09 Thu 9.5 ### 9.5 ### ### ### 0.0
2004-Sep-08 Wed 9.51 9.51 9.48 9.5 ### ### 0.7
2004-Sep-07 Tue 9.55 9.55 9.5 9.5 3,720 ### ### ### 0.7
2004-Sep-06 Mon ### ### 9.45 9.45 ### ### 0.7
2004-Sep-03 Fri 9.5 9.5 9.5 9.5 0 0.7
2004-Sep-02 Thu 9.55 9.55 9.5 9.5 31.0 31.0 0.7
2004-Sep-01 Wed 9.7 9.7 9.5 9.5 ### ### 0.7
2004-Aug-31 Tue 9.74 9.75 9.7 9.7 31.3 31.3 0.7
2004-Aug-30 Mon 9.76 9.76 9.72 9.72 27,125 ### 32.8 32.8 0.7
2004-Aug-27 Fri ### ### 9.86 9.86 ### ### 0.7
2004-Aug-26 Thu 9.75 10.2 9.75 ### 278,825 2,781,279 89.8 89.8 0.0
2004-Aug-25 Wed 9.7 9.75 ### ### ### ### 0.0
2004-Aug-24 Tue 9.7 9.75 9.7 9.7 ### ### 0.7
2004-Aug-23 Mon ### ### ### ### 3,940 0 66.1 66.1 0.0
2004-Aug-20 Fri 9.8 ### ### ### 127,750 0 17.8 17.8 0.0
2004-Aug-19 Thu ### ### 9.75 9.75 ### ### ###
2004-Aug-18 Wed 9.88 ### 9.88 ### 4,950 24,453 ### ### 0.0
2004-Aug-17 Tue ### ### 9.75 ### 23.7 23.7 0.0
2004-Aug-16 Mon ### ### ### ### 0 0.0
2004-Aug-13 Fri ### ### ### ### 73.5 73.5 0.0
2004-Aug-12 Thu ### ### ### ### 223 0 73.8 73.8 0.0
2004-Aug-11 Wed 9.75 ### 9.75 ### ### ### 0.0
2004-Aug-10 Tue ### ### ### ### 27.4 27.4 0.0
2004-Aug-09 Mon ### ### ### ### 823 0 75.0 75.0 0.0
2004-Aug-06 Fri 9.75 9.8 ### ### 2,227 ### 19.1 19.1 0.0
2004-Aug-05 Thu 9.55 9.75 9.5 9.75 ### ### ###
2004-Aug-04 Wed 9.51 9.8 9.51 9.8 92.6 92.6 0.7
2004-Aug-03 Tue 9.8 9.8 ### ### 7,246 ### ### ### 0.0
2004-Aug-02 Mon ### ### ### ### 22.0 22.0 0.0
2004-Jul-30 Fri ### 10.2 ### 10.2 12,770 65,126 72.4 72.4 0.7
2004-Jul-29 Thu ### 10.2 ### ### 79.9 79.9 0.0
2004-Jul-28 Wed ### 10.25 ### ### 32,471 ### ### ### 0.0
2004-Jul-27 Tue 9.5 9.8 9.47 9.8 91.0 91.0 0.7
2004-Jul-26 Mon ### 9.8 ### 9.5 90.7 90.7 0.7
2004-Jul-23 Fri ### 9.2 ### 9.2 80.9 80.9 0.7
2004-Jul-22 Thu 8.89 9 8.89 9 80.1 80.1 0.6
2004-Jul-21 Wed 8.8 ### 8.8 ### 6,059 26,659 80.4 80.4 0.0
2004-Jul-20 Tue 8.75 8.8 ### ### 29.1 29.1 0.0
2004-Jul-19 Mon 8.56 ### 8.5 8.55 6,040 25,670 28.4 28.4 ###
2004-Jul-16 Fri 8.55 8.55 8.55 8.55 ### ### ###
2004-Jul-15 Thu 8.5 8.5 8.5 8.5 1,675 ### 73.4 73.4 0.6
2004-Jul-14 Wed ### 8.25 ### 8.25 ### ### ###
2004-Jul-13 Tue ### ### ### ### 640 0 73.6 73.6 0.0
2004-Jul-12 Mon 8 8.25 8 8.25 6,559 ### ### ### ###
2004-Jul-09 Fri ### 8 ### 8 73.4 73.4 ###
2004-Jul-08 Thu ### 8 ### ### 5,544 22,176 ### ### 0.0
2004-Jul-07 Wed 8 8 8 8 1,456 11,648 65.2 65.2 ###
2004-Jul-06 Tue 8 8 8 8 ### ### ###
2004-Jul-05 Mon 8 8 8 8 2,179 ### 66.4 66.4 ###
2004-Jul-02 Fri ### 8 ### 8 78.6 78.6 ###
2004-Jul-01 Thu 7.8 7.8 ### ### 12.5 12.5 0.0
2004-Jun-30 Wed 7.82 7.86 7.8 7.8 4,656 36,456 27.9 27.9 0.6
2004-Jun-29 Tue 7.86 ### 7.82 7.82 ### ### 0.6
2004-Jun-28 Mon 7.86 7.86 7.86 7.86 74.2 74.2 ###
2004-Jun-25 Fri 7.84 7.86 7.84 7.86 ### ### ###
2004-Jun-24 Thu 7.84 7.84 7.81 7.81 850 6,651 31.2 31.2 0.6
2004-Jun-23 Wed ### ### 7.85 ### 21,750 ### 31.8 31.8 0.0
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon 7.7 ### 7.55 ### 17,028 64,280 18.6 18.6 0.0
2004-Jun-18 Fri 7.5 7.7 7.45 7.45 27.2 27.2 0.5
2004-Jun-17 Thu 7.4 7.4 7.4 7.4 67.5 67.5 0.5
2004-Jun-16 Wed 7.5 7.5 7.5 7.5 0 0.5
2004-Jun-15 Tue 7.5 7.5 7.5 7.5 0 0.5
2004-Jun-14 Mon 7.5 7.5 7.5 7.5 3,650 27,375 71.8 71.8 0.5
2004-Jun-11 Fri 7.5 7.5 7.5 7.5 3,650 27,375 71.9 71.9 0.5
2004-Jun-10 Thu ### ### ### ### 1,559 0 75.4 75.4 0.0
2004-Jun-09 Wed 7.71 7.71 ### ### 5,729 22,085 29.9 29.9 0.0
2004-Jun-08 Tue 7.8 7.8 7.8 7.8 0 0.6
2004-Jun-07 Mon 7.8 7.8 7.8 7.8 74.2 74.2 0.6
2004-Jun-04 Fri ### 7.8 ### 7.8 9,576 37,346 ### ### 0.6
2004-Jun-03 Thu ### ### ### ### 74.2 74.2 0.0
2004-Jun-02 Wed ### 7.7 ### 7.7 76.4 76.4 0.6
2004-Jun-01 Tue 7.55 ### 7.55 ### 80.7 80.7 0.0
2004-May-31 Mon 7.55 7.55 7.55 7.55 0 ###
2004-May-28 Fri 7.52 7.55 7.5 7.55 3,540 ### ### ### ###
2004-May-27 Thu 7.51 7.55 7.51 7.52 ### ### 0.5
2004-May-26 Wed 7.5 7.5 7.5 7.5 0 0.5
2004-May-25 Tue 7.7 7.7 7.5 7.5 1,220 9,272 ### ### 0.5
2004-May-24 Mon 7.75 7.75 7.71 7.71 ### ### ###
2004-May-21 Fri 7.8 7.8 7.71 7.71 1,050 8,142 17.6 17.6 ###
2004-May-20 Thu 7.75 7.75 7.75 7.75 72.9 72.9 ###
2004-May-19 Wed 7.8 7.82 7.71 7.71 22.0 22.0 ###
2004-May-18 Tue 7.85 7.85 7.75 7.75 ### ### ###
2004-May-17 Mon 7.85 7.85 7.85 7.85 ### ### ###
2004-May-14 Fri ### ### 7.85 7.85 25.5 25.5 ###
2004-May-13 Thu 7.85 7.85 7.85 7.85 75.5 75.5 ###
2004-May-12 Wed ### ### ### ### 7,640 0 71.3 71.3 0.0
2004-May-11 Tue 7.85 ### 7.85 ### 5,470 ### 80.0 80.0 0.0
2004-May-10 Mon ### ### ### ### 83.3 83.3 0.0
2004-May-07 Fri ### ### ### ### 6,750 0 34.7 34.7 0.0
2004-May-06 Thu ### ### ### ### ### ### 0.0
2004-May-05 Wed ### ### ### ### ### ### 0.0
2004-May-04 Tue 7.85 ### 7.85 ### 79.2 79.2 0.0
2004-May-03 Mon 7.8 ### 7.8 ### ### ### 0.0
2004-Apr-30 Fri 7.86 7.86 7.78 7.85 31.9 31.9 ###
2004-Apr-29 Thu 7.85 7.85 7.85 7.85 4,750 37,287 79.6 79.6 ###
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-27 Tue 7.8 ### ### ### ### ### 0.0
2004-Apr-26 Mon 7.8 ### 7.8 7.8 6,775 26,422 ### ### 0.6
2004-Apr-23 Fri 7.8 7.8 7.8 7.8 2,880 ### 67.6 67.6 0.6
2004-Apr-22 Thu 7.7 7.8 7.7 7.8 ### ### 0.6
2004-Apr-21 Wed 7.8 7.8 7.8 7.8 4,940 ### ### ### 0.6
2004-Apr-20 Tue 7.79 7.8 7.79 7.8 70.8 70.8 0.6
2004-Apr-19 Mon ### ### 7.74 7.8 7,243 ### ### ### 0.6
2004-Apr-16 Fri ### ### 7.89 7.89 2,640 ### ### ### ###
2004-Apr-15 Thu 7.82 ### 7.8 7.89 8,072 31,480 81.5 81.5 ###
2004-Apr-14 Wed ### ### 7.82 7.82 3,048 ### 27.3 27.3 0.6
2004-Apr-13 Tue ### ### 7.74 7.8 ### ### 0.6
2004-Apr-08 Thu ### ### ### ### 5,980 0 ### ### 0.0
2004-Apr-07 Wed ### ### 7.81 7.81 6,455 ### 26.2 26.2 0.6
2004-Apr-06 Tue ### ### 7.85 ### 15,380 ### ### ### 0.0
2004-Apr-05 Mon 7.8 ### 7.8 7.8 17,750 69,225 ### ### 0.6
2004-Apr-02 Fri ### 7.8 7.55 7.8 ### ### 0.6
2004-Apr-01 Thu 7.5 ### 7.5 ### ### ### 0.0
2004-Mar-31 Wed 7.5 7.5 7.5 7.5 4,670 35,025 68.6 68.6 0.5
2004-Mar-30 Tue 7.5 7.51 7.5 7.5 70.1 70.1 0.5
2004-Mar-29 Mon 7.5 ### 7.5 ### 6,547 24,551 83.2 83.2 0.0
2004-Mar-26 Fri 7.4 7.5 7.4 7.5 ### ### 0.5
2004-Mar-25 Thu 7.4 7.4 7.4 7.4 50 370 ### ### 0.5
2004-Mar-24 Wed 7.25 7.25 7.25 7.25 73.2 73.2 0.5
2004-Mar-23 Tue ### ### 7.21 7.25 ### ### 0.5
2004-Mar-19 Fri ### ### ### ### 68.6 68.6 0.0
2004-Mar-18 Thu 7.22 7.22 ### ### ### ### 0.0
2004-Mar-17 Wed 7.2 7.22 7.2 7.22 9,150 65,971 ### ### 0.5
2004-Mar-16 Tue ### ### 7.2 7.2 1,350 ### ### ### 0.5
2004-Mar-15 Mon ### ### ### ### ### ### 0.0
2004-Mar-12 Fri ### ### 7.21 7.21 8,250 29,741 25.3 25.3 ###
2004-Mar-11 Thu ### ### ### ### 30.7 30.7 0.0
2004-Mar-10 Wed 7.48 7.48 ### 7.45 33.7 33.7 0.5
2004-Mar-09 Tue 7.47 7.48 7.47 7.48 ### ### 0.5
2004-Mar-08 Mon 7.47 7.48 7.47 7.47 ### ### ###
2004-Mar-05 Fri 13.5 13.5 ### 13.5 69.1 69.1 1.0
2004-Mar-04 Thu ### 7.45 ### 7.45 4,920 18,327 83.8 83.8 0.5
2004-Mar-03 Wed 7.23 ### 7.23 ### 4,548 16,441 77.9 77.9 0.0
2004-Mar-02 Tue 7.2 7.23 7.2 7.23 ### ### ###
2004-Mar-01 Mon ### 7.23 ### ### 33.5 33.5 0.0
2004-Feb-27 Fri ### 7.2 ### ### 7,125 25,650 ### ### 0.0
2004-Feb-26 Thu ### ### ### ### ### ### 0.0
2004-Feb-25 Wed ### ### ### ### ### ### 0.0
2004-Feb-24 Tue ### ### ### ### 16,353 0 19.9 19.9 0.0
2004-Feb-23 Mon 7.25 ### 7.25 ### 7,680 27,840 ### ### 0.0
2004-Feb-20 Fri 7.43 7.44 7.2 7.2 ### ### 0.5
2004-Feb-19 Thu 7.47 7.47 7.46 7.47 7,670 57,256 ### ### ###
2004-Feb-18 Wed 7.45 7.5 7.45 7.5 71.1 71.1 0.5
2004-Feb-17 Tue 7.52 7.52 7.46 7.47 23,250 174,142 ### ### ###
2004-Feb-16 Mon 7.55 ### ### ### 209,057 0 76.1 76.1 0.0
2004-Feb-13 Fri 7.5 7.5 7.5 7.5 490,450 3,678,375 ### ### 0.5
2004-Feb-12 Thu 7.47 7.5 7.45 7.5 67.1 67.1 0.5
2004-Feb-11 Wed 7.45 7.45 7.45 7.45 ### ### 0.5
2004-Feb-10 Tue 7.45 7.45 7.44 7.45 1,570 11,688 ### ### 0.5
2004-Feb-09 Mon 7.49 7.49 7.4 7.45 ### ### 0.5
2004-Feb-06 Fri 7.45 7.5 7.45 7.5 71.4 71.4 0.5
2004-Feb-05 Thu ### ### ### ### 1,521 0 74.1 74.1 0.0
2004-Feb-04 Wed 7.25 ### 7.25 ### 2,580 9,352 ### ### 0.0
2004-Feb-03 Tue 7.25 7.25 7.25 7.25 1,979 14,347 75.7 75.7 0.5
2004-Feb-02 Mon ### 7.25 ### 7.25 87.2 87.2 0.5
2004-Jan-30 Fri ### ### ### ### 8,240 0 ### ### 0.0
2004-Jan-28 Wed 7.2 7.2 ### ### 5,170 ### ### ### 0.0
2004-Jan-23 Fri ### 7.2 ### 7.2 70.6 70.6 0.5
2004-Jan-22 Thu ### ### ### ### ### ### 0.0
2004-Jan-21 Wed ### ### ### ### 70.2 70.2 0.0
2004-Jan-19 Mon ### ### 7 7 25.5 25.5 0.5
2004-Jan-16 Fri ### ### 7 7 14,750 51,625 23.9 23.9 0.5
2004-Jan-15 Thu ### ### ### ### ### ### 0.0
2004-Jan-14 Wed ### ### 7 ### 7,750 27,125 72.1 72.1 0.0
2004-Jan-13 Tue ### ### ### ### 84.2 84.2 0.0
2004-Jan-12 Mon ### ### ### ### 69.5 69.5 0.0
2004-Jan-09 Fri ### ### ### ### 33,383 0 ### ### 0.0
2004-Jan-08 Thu ### ### ### ### ### ### 0.0
2004-Jan-07 Wed ### ### ### ### ### ### 0.0
2004-Jan-06 Tue 7 7 ### 7 7,950 27,825 ### ### 0.5
2004-Jan-05 Mon 7 7 7 7 75.4 75.4 0.5
2003-Dec-31 Wed ### ### ### ### 0 0.0
2003-Dec-30 Tue ### ### ### ### 9,340 0 ### ### 0.0
2003-Dec-29 Mon ### ### ### ### 3,325 0 ### ### 0.0
2003-Dec-24 Wed ### 7 ### 7 81.8 81.8 0.5
2003-Dec-23 Tue 7 7 7 7 420 2,940 ### ### 0.5
2003-Dec-22 Mon ### 7 ### 7 ### ### 0.5
2003-Dec-19 Fri ### ### ### ### ### ### 0.0
2003-Dec-18 Thu ### ### 6.82 6.82 14.8 14.8 0.5
2003-Dec-17 Wed 6.8 6.8 6.8 6.8 72.7 72.7 0.5
2003-Dec-16 Tue ### ### 6.8 6.8 11.7 11.7 0.5
2003-Dec-15 Mon 7 7 ### ### ### ### 0.0
2003-Dec-12 Fri ### ### 7 7 ### ### 0.5
2003-Dec-11 Thu ### ### 7 7 6,157 21,549 ### ### 0.5
2003-Dec-10 Wed ### ### ### ### 2,175 0 75.6 75.6 0.0
2003-Dec-09 Tue ### ### 7 ### 12,928 45,248 ### ### 0.0
2003-Dec-08 Mon ### 7 ### 7 ### ### 0.5
2003-Dec-05 Fri 7 7 6.85 6.85 12.9 12.9 ###
2003-Dec-04 Thu 7 7 7 7 71.5 71.5 0.5
2003-Dec-03 Wed 7 7 7 7 15,722 110,054 ### ### 0.5


<< Previous 1 2 3 4 5 6 7 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 2024-04-25 19:57:55 thru 2024-04-25 19:57:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000