Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 24-Apr-23 11:18:59 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

(TSE) TRANSFIELD SERVICES LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for TSE    Limits Next Section


Company Details for (TSE) TRANSFIELD SERVICES LIMITED

Listing Code TSE
Listing Name TRANSFIELD SERVICES LIMITED
GICS Sector Commercial Services & Supplies
ISIN Name TRANSFIELD SERVICES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TSE7


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for TSE .. Tuesday 3rd November 2015

TSE 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 ### ### ###
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (TSE) TRANSFIELD SERVICES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.12
2006-May-08 Mon ### 7.4 7.25 7.25 ### ### 0.5
2006-May-05 Fri ### 7.4 ### 7.25 500,584 ### 18.0 18.0 0.5
2006-May-04 Thu 7.44 7.44 ### ### 536,189 1,994,623 30.4 30.4 0.0
2006-May-03 Wed 7.53 7.54 7.4 7.44 944,384 7,054,548 ### ### ###
2006-May-02 Tue ### ### 7.44 7.52 1,001,778 ### ### ### 0.5
2006-May-01 Mon ### ### 7.55 ### ### ### 0.0
2006-Apr-28 Fri ### ### 7.53 7.55 639,444 ### ### ### ###
2006-Apr-27 Thu 7.49 ### 7.47 7.54 77.0 77.0 0.5
2006-Apr-26 Wed 7.5 ### 7.45 7.45 681,687 2,539,284 ### ### 0.5
2006-Apr-24 Mon ### ### 7.5 7.5 441,378 ### ### ### 0.5
2006-Apr-21 Fri 7.51 ### 7.5 7.5 34.5 34.5 0.5
2006-Apr-20 Thu 7.59 ### 7.5 7.51 26.7 26.7 ###
2006-Apr-19 Wed 7.57 7.78 7.57 ### 76.2 76.2 0.0
2006-Apr-18 Tue 7.5 ### 7.49 7.59 ### ### 0.5
2006-Apr-13 Thu 7.5 7.54 7.43 7.45 194,920 1,458,976 30.2 30.2 0.5
2006-Apr-11 Tue 7.54 ### 7.45 7.46 337,327 1,256,543 27.3 27.3 0.5
2006-Apr-10 Mon 7.53 7.77 7.52 7.55 285,279 2,180,957 73.2 73.2 ###
2006-Apr-07 Fri 7.7 7.77 ### ### 143,472 557,388 ### ### 0.0
2006-Apr-06 Thu 7.82 7.89 7.7 7.7 20.0 20.0 0.6
2006-Apr-05 Wed ### ### ### ### 563,958 0 ### ### 0.0
2006-Apr-04 Tue 7.86 7.87 7.59 7.59 736,659 5,694,374 ### ### 0.5
2006-Apr-03 Mon ### ### ### ### 459,059 0 ### ### 0.0
2006-Mar-31 Fri ### ### 7.5 ### 428,486 1,606,822 61.9 61.9 0.0
2006-Mar-30 Thu 7.53 ### 7.51 ### 76.1 76.1 0.0
2006-Mar-29 Wed 7.5 7.51 7.41 7.5 438,052 ### ### ### 0.5
2006-Mar-28 Tue 7.5 ### 7.46 ### 633,620 ### 75.4 75.4 0.0
2006-Mar-27 Mon 7.4 7.5 7.26 7.5 ### ### 0.5
2006-Mar-24 Fri 7.43 7.43 7.29 7.29 554,420 ### 15.9 15.9 ###
2006-Mar-23 Thu 7.46 7.48 7.4 7.43 29.4 29.4 ###
2006-Mar-22 Wed ### 7.51 ### 7.47 92.0 92.0 ###
2006-Mar-21 Tue ### 7.22 ### ### 576,076 ### ### ### 0.0
2006-Mar-20 Mon ### ### ### 7.24 19.1 19.1 0.5
2006-Mar-17 Fri ### 7.41 7.22 7.22 19.7 19.7 0.5
2006-Mar-16 Thu 7.49 7.49 7.25 ### 707,857 ### ### ### 0.0
2006-Mar-15 Wed 7.5 7.53 7.42 7.5 569,823 4,259,426 69.0 69.0 0.5
2006-Mar-14 Tue 7.55 7.55 ### 7.51 ### ### ###
2006-Mar-13 Mon 7.59 7.59 7.43 7.5 ### ### 0.5
2006-Mar-10 Fri ### 7.56 7.24 7.42 ### ### 0.5
2006-Mar-09 Thu 7.23 7.4 ### 7.4 788,372 2,916,976 ### ### 0.5
2006-Mar-08 Wed 7.2 7.26 ### 7.26 297,051 ### 75.3 75.3 0.5
2006-Mar-07 Tue ### ### ### ### 31.2 31.2 0.0
2006-Mar-06 Mon ### ### ### ### 335,770 0 66.9 66.9 0.0
2006-Mar-03 Fri ### ### ### ### 537,654 0 64.7 64.7 0.0
2006-Mar-02 Thu ### ### 7.29 ### 889,170 3,241,024 60.1 60.1 0.0
2006-Mar-01 Wed 7.4 7.4 7.24 ### 820,378 ### 30.8 30.8 0.0
2006-Feb-28 Tue 7.23 7.4 7.23 ### 1,533,483 11,217,428 77.6 77.6 0.0
2006-Feb-27 Mon ### 7.29 ### 7.2 ### ### 0.5
2006-Feb-24 Fri ### 7.28 ### ### 627,045 2,282,443 ### ### 0.0
2006-Feb-23 Thu ### ### 6.85 ### 1,121,540 3,841,274 10.8 10.8 0.0
2006-Feb-22 Wed 7.55 7.55 ### ### 1,194,589 4,509,573 ### ### 0.0
2006-Feb-21 Tue 7.5 7.74 7.5 ### 81.8 81.8 0.0
2006-Feb-20 Mon 7.48 7.53 7.45 7.5 170,375 ### ### ### 0.5
2006-Feb-17 Fri 7.59 7.59 7.47 7.48 218,587 ### 21.1 21.1 0.5
2006-Feb-16 Thu ### ### 7.57 ### 242,956 919,588 ### ### 0.0
2006-Feb-15 Wed 7.72 7.72 7.56 7.56 16.6 16.6 0.5
2006-Feb-14 Tue 7.8 7.8 ### 7.72 ### ### ###
2006-Feb-13 Mon 7.7 7.8 ### 7.74 238,741 931,089 81.0 81.0 0.6
2006-Feb-10 Fri ### 7.8 ### 7.7 700,682 2,732,659 78.0 78.0 0.6
2006-Feb-09 Thu 7.72 7.72 7.51 7.51 ### ### ###
2006-Feb-08 Wed ### ### 7.72 7.72 901,486 ### 22.0 22.0 ###
2006-Feb-07 Tue ### ### 7.82 ### ### ### 0.0
2006-Feb-06 Mon 8 8 7.87 ### 24.9 24.9 0.0
2006-Feb-03 Fri ### ### ### ### 213,726 0 14.4 14.4 0.0
2006-Feb-02 Thu ### ### ### ### 157,851 0 ### ### 0.0
2006-Feb-01 Wed ### ### ### ### ### ### 0.0
2006-Jan-31 Tue ### ### ### ### 279,984 0 90.5 90.5 0.0
2006-Jan-30 Mon ### 8.22 ### ### 133,456 ### 37.5 37.5 0.0
2006-Jan-27 Fri 8.2 ### ### ### 25.8 25.8 0.0
2006-Jan-25 Wed 8.22 8.22 ### ### 359,077 ### ### ### 0.0
2006-Jan-24 Tue ### ### ### 8.22 72.7 72.7 0.6
2006-Jan-23 Mon ### ### 7.85 ### 142,481 ### ### ### 0.0
2006-Jan-20 Fri 8.5 8.5 ### ### ### ### 0.0
2006-Jan-19 Thu ### 8.46 ### 8.46 273,272 1,155,940 91.9 91.9 0.6
2006-Jan-18 Wed ### ### ### ### 21.3 21.3 0.0
2006-Jan-17 Tue 8.27 8.4 8.27 ### 78.6 78.6 0.0
2006-Jan-16 Mon 8.28 ### ### 8.24 261,644 0 32.1 32.1 0.6
2006-Jan-13 Fri ### 8.27 ### ### ### ### 0.0
2006-Jan-12 Thu 8.28 8.28 8 8 9.5 9.5 ###
2006-Jan-11 Wed ### ### ### 8.26 84.3 84.3 0.6
2006-Jan-10 Tue ### ### ### ### 25.2 25.2 0.0
2006-Jan-09 Mon 8.28 8.29 ### ### 16.8 16.8 0.0
2006-Jan-06 Fri 8.22 ### ### 8.29 85,926 0 77.8 77.8 0.6
2006-Jan-05 Thu 8.28 ### 8.23 8.23 31.0 31.0 0.6
2006-Jan-04 Wed ### ### 8.26 8.26 ### ### 0.6
2006-Jan-03 Tue ### 8.49 ### ### 150,859 ### 64.3 64.3 0.0
2005-Dec-30 Fri ### 8.5 ### 8.5 165,029 701,373 ### ### 0.6
2005-Dec-29 Thu ### 8.43 ### 8.4 172,788 ### 87.2 87.2 ###
2005-Dec-28 Wed ### ### ### ### ### ### 0.0
2005-Dec-27 Tue ### ### ### ### 92,652 0 73.5 73.5 0.0
2005-Dec-23 Fri ### ### ### ### 92,652 0 73.5 73.5 0.0
2005-Dec-22 Thu 7.79 ### 7.77 ### 167,283 ### ### ### 0.0
2005-Dec-21 Wed 7.72 7.85 7.72 7.8 ### ### 0.6
2005-Dec-20 Tue 7.48 7.8 7.45 ### ### ### 0.0
2005-Dec-19 Mon ### 7.73 7.5 7.5 23.7 23.7 0.5
2005-Dec-16 Fri 7.74 7.8 7.54 ### 433,675 3,326,287 ### ### 0.0
2005-Dec-15 Thu ### ### 7.75 7.75 361,328 1,400,146 16.2 16.2 ###
2005-Dec-14 Wed 7.79 7.89 7.76 7.83 218,280 1,708,040 ### ### ###
2005-Dec-13 Tue 7.86 7.86 7.71 7.81 34.8 34.8 0.6
2005-Dec-12 Mon 7.8 ### 7.71 7.86 77.3 77.3 ###
2005-Dec-09 Fri 7.7 7.83 7.7 7.76 ### ### 0.6
2005-Dec-08 Thu ### ### 7.76 7.8 ### ### 0.6
2005-Dec-07 Wed 8 8 7.86 ### 341,787 2,710,370 19.7 19.7 0.0
2005-Dec-06 Tue ### ### 7.85 7.86 503,044 1,974,447 ### ### ###
2005-Dec-05 Mon ### ### 7.84 ### 287,970 1,128,842 72.4 72.4 0.0
2005-Dec-02 Fri ### 8 7.84 7.89 124,725 987,822 ### ### ###
2005-Dec-01 Thu ### ### 7.86 7.88 452,849 ### 38.9 38.9 0.6
2005-Nov-30 Wed 7.85 ### 7.84 ### 328,459 1,287,559 73.7 73.7 0.0
2005-Nov-29 Tue 7.8 7.88 7.77 7.79 ### ### ###
2005-Nov-28 Mon 7.74 ### 7.74 7.82 73.9 73.9 0.6
2005-Nov-25 Fri 7.85 7.85 7.72 7.73 249,558 ### ### ### 0.6
2005-Nov-24 Thu ### ### ### ### 598,643 0 90.9 90.9 0.0
2005-Nov-23 Wed 7.75 7.8 7.45 7.57 12.5 12.5 ###
2005-Nov-22 Tue 7.87 7.89 ### ### 13.3 13.3 0.0
2005-Nov-21 Mon 7.82 7.87 7.8 7.83 161,729 1,267,146 ### ### ###
2005-Nov-18 Fri 7.8 ### 7.8 ### 104,273 ### ### ### 0.0
2005-Nov-17 Thu 8 8 7.75 7.8 ### ### 0.6
2005-Nov-16 Wed 7.81 8 7.7 8 87.6 87.6 ###
2005-Nov-15 Tue 7.72 7.85 ### 7.8 399,884 1,569,544 ### ### 0.6
2005-Nov-14 Mon 7.45 ### 7.45 7.59 85.3 85.3 0.5
2005-Nov-11 Fri 7.47 7.5 7.44 7.45 174,479 1,303,358 ### ### 0.5
2005-Nov-10 Thu 7.49 7.5 7.43 7.47 ### ### ###
2005-Nov-09 Wed 7.5 7.52 7.41 7.41 23.0 23.0 ###
2005-Nov-08 Tue 7.5 7.5 7.42 7.5 165,771 1,236,651 68.7 68.7 0.5
2005-Nov-07 Mon 7.53 7.55 ### 7.4 ### ### 0.5
2005-Nov-04 Fri 7.52 7.55 7.4 7.52 82,125 613,884 ### ### 0.5
2005-Nov-03 Thu 7.47 7.47 ### 7.4 23.5 23.5 0.5
2005-Nov-02 Wed ### 7.47 ### 7.47 262,324 979,780 ### ### ###
2005-Nov-01 Tue 7.43 7.49 ### ### 15.4 15.4 0.0
2005-Oct-31 Mon ### 7.48 ### 7.43 332,323 1,242,888 74.3 74.3 ###
2005-Oct-28 Fri ### 7.44 ### ### 864,452 ### 30.1 30.1 0.0
2005-Oct-27 Thu 7.24 7.46 7.22 7.41 ### ### ###
2005-Oct-26 Wed ### ### ### ### 63.9 63.9 0.0
2005-Oct-25 Tue ### ### ### ### 461,448 0 ### ### 0.0
2005-Oct-24 Mon ### 7.25 ### ### 30.7 30.7 0.0
2005-Oct-21 Fri ### ### ### 7.27 110,341 0 ### ### ###
2005-Oct-20 Thu 7.25 7.26 ### ### 31.3 31.3 0.0
2005-Oct-19 Wed 7.2 ### ### 7.24 ### ### 0.5
2005-Oct-18 Tue ### 7.4 7.24 7.24 362,720 ### ### ### 0.5
2005-Oct-17 Mon 7.4 7.45 ### ### 23.1 23.1 0.0
2005-Oct-14 Fri ### ### ### 7.4 ### ### 0.5
2005-Oct-13 Thu 7.7 7.7 7.59 ### ### ### 0.0
2005-Oct-12 Wed 7.75 7.84 7.75 7.79 ### ### ###
2005-Oct-11 Tue 7.7 7.8 ### 7.75 122,241 ### ### ### ###
2005-Oct-10 Mon ### ### 7.83 7.84 164,344 ### 21.5 21.5 0.6
2005-Oct-07 Fri ### 7.76 ### 7.71 72.4 72.4 ###
2005-Oct-06 Thu ### ### 7.48 7.48 7.0 7.0 0.5
2005-Oct-05 Wed 8 ### 7.8 ### 83.3 83.3 0.0
2005-Oct-04 Tue ### 8.2 ### ### 286,027 ### ### ### 0.0
2005-Oct-03 Mon ### 8.25 ### 8.22 139,480 575,355 ### ### 0.6
2005-Sep-30 Fri ### 8.2 ### ### ### ### 0.0
2005-Sep-29 Thu 8.2 8.22 ### ### 23.6 23.6 0.0
2005-Sep-28 Wed 8.26 ### ### ### ### ### 0.0
2005-Sep-27 Tue ### 8.45 8.25 8.25 262,974 ### 25.0 25.0 ###
2005-Sep-26 Mon ### 8.41 8.22 ### 536,473 4,460,772 ### ### 0.0
2005-Sep-23 Fri 8.49 8.49 ### 8.47 1,014,281 4,305,622 29.7 29.7 ###
2005-Sep-22 Thu 8.55 ### 8.5 8.54 423,322 ### ### ### ###
2005-Sep-21 Wed 8.55 8.58 8.5 8.55 116,643 ### ### ### ###
2005-Sep-20 Tue 8.55 ### 8.48 ### 226,851 961,848 ### ### 0.0
2005-Sep-19 Mon ### ### 8.49 8.54 31.1 31.1 ###
2005-Sep-16 Fri ### ### 8.5 ### ### ### 0.0
2005-Sep-15 Thu 8.52 8.78 8.52 ### 876,783 7,584,172 ### ### 0.0
2005-Sep-14 Wed ### 8.42 8.29 8.4 226,580 1,893,075 ### ### ###
2005-Sep-13 Tue ### 8.4 ### 8.29 316,352 1,328,678 82.4 82.4 0.6
2005-Sep-12 Mon 8.26 8.26 ### ### 544,088 2,247,083 ### ### 0.0
2005-Sep-09 Fri 8.21 ### 8.21 8.26 294,321 1,208,187 75.5 75.5 0.6
2005-Sep-08 Thu ### ### ### 8.2 ### ### 0.6
2005-Sep-07 Wed 8.22 ### 8.22 8.28 217,470 ### ### ### ###
2005-Sep-06 Tue ### 8.23 ### ### ### ### 0.0
2005-Sep-05 Mon ### ### ### 8.2 19.8 19.8 0.6
2005-Sep-02 Fri 8.4 8.48 ### ### ### ### 0.0
2005-Sep-01 Thu 8.5 8.5 ### 8.4 652,623 2,773,647 ### ### ###
2005-Aug-31 Wed 8.49 8.5 8.22 8.49 398,981 3,335,481 ### ### ###
2005-Aug-30 Tue 8.29 8.53 8.25 8.5 ### ### 0.6
2005-Aug-29 Mon ### ### ### ### 659,756 0 ### ### 0.0
2005-Aug-26 Fri ### ### ### 8.26 627,622 0 ### ### 0.6
2005-Aug-25 Thu 7.73 ### ### ### 94.1 94.1 0.0
2005-Aug-24 Wed ### ### 7.25 7.85 1,085,680 ### ### ### ###
2005-Aug-23 Tue ### ### ### ### ### ### 0.0
2005-Aug-22 Mon ### ### ### ### ### ### 0.0
2005-Aug-19 Fri ### 7.81 ### 7.78 309,188 1,207,379 ### ### 0.6
2005-Aug-18 Thu ### ### 7.56 7.57 253,028 956,445 36.8 36.8 ###
2005-Aug-17 Wed ### ### 7.52 7.57 310,246 1,166,524 ### ### ###
2005-Aug-16 Tue 7.45 ### 7.42 ### 89.2 89.2 0.0
2005-Aug-15 Mon ### 7.46 ### 7.45 79.8 79.8 0.5
2005-Aug-12 Fri 7.4 7.52 7.4 7.41 ### ### ###
2005-Aug-11 Thu ### 7.46 ### ### 64.0 64.0 0.0
2005-Aug-10 Wed ### 7.41 ### ### 33.5 33.5 0.0
2005-Aug-09 Tue ### ### ### ### 71.8 71.8 0.0
2005-Aug-08 Mon ### ### ### ### 277,723 0 71.6 71.6 0.0
2005-Aug-05 Fri 7.25 7.43 7.25 ### 81,484 ### ### ### 0.0
2005-Aug-04 Thu ### ### 7.23 7.23 25.8 25.8 ###
2005-Aug-03 Wed 7.46 7.46 7.24 7.29 ### ### ###
2005-Aug-02 Tue 7.46 7.52 ### 7.46 ### ### 0.5
2005-Aug-01 Mon 7.42 7.49 ### 7.45 74.3 74.3 0.5
2005-Jul-29 Fri 7.48 7.48 ### 7.42 75,882 ### 23.3 23.3 0.5
2005-Jul-28 Thu ### 7.45 ### 7.4 80.7 80.7 0.5
2005-Jul-27 Wed 7.51 7.51 ### ### ### ### 0.0
2005-Jul-26 Tue 7.48 ### 7.48 7.51 323,446 1,209,688 72.8 72.8 ###
2005-Jul-25 Mon 7.42 7.5 ### 7.44 ### ### ###
2005-Jul-22 Fri ### 7.4 ### ### ### ### 0.0
2005-Jul-21 Thu ### ### 7.27 ### 887,875 3,227,425 ### ### 0.0
2005-Jul-20 Wed 7.2 ### ### 7.25 ### ### 0.5
2005-Jul-19 Tue ### 7.23 ### ### 173,421 ### 22.8 22.8 0.0
2005-Jul-18 Mon ### 7.43 ### ### ### ### 0.0
2005-Jul-15 Fri ### ### ### ### ### ### 0.0
2005-Jul-14 Thu ### 7.24 ### ### ### ### 0.0
2005-Jul-13 Wed ### 7.28 ### 7.2 81.7 81.7 0.5
2005-Jul-12 Tue 7.2 7.27 ### ### 324,959 1,181,225 22.6 22.6 0.0
2005-Jul-11 Mon 7.43 7.47 ### ### 6.5 6.5 0.0
2005-Jul-08 Fri 7.29 ### ### ### 74.4 74.4 0.0
2005-Jul-07 Thu 7.54 7.54 ### 7.45 413,046 1,557,183 26.3 26.3 0.5
2005-Jul-06 Wed 7.58 ### 7.52 7.55 286,021 ### ### ### ###
2005-Jul-05 Tue ### ### 7.55 7.56 237,928 898,178 27.6 27.6 0.5
2005-Jul-04 Mon ### ### 7.56 7.57 569,988 2,154,554 ### ### ###
2005-Jul-01 Fri ### ### 7.42 ### 261,588 ### ### ### 0.0
2005-Jun-30 Thu 7.73 7.82 ### ### 20.7 20.7 0.0
2005-Jun-29 Wed ### 7.7 7.59 ### 662,427 5,064,254 78.0 78.0 0.0
2005-Jun-28 Tue 7.45 7.52 7.42 7.52 ### ### 0.5
2005-Jun-27 Mon ### 7.45 ### 7.41 212,472 791,458 ### ### ###
2005-Jun-24 Fri ### 7.42 ### ### ### ### 0.0
2005-Jun-23 Thu 7.4 7.43 ### ### 37.9 37.9 0.0
2005-Jun-22 Wed 7.41 7.41 ### ### 231,182 856,529 32.5 32.5 0.0
2005-Jun-21 Tue ### 7.4 7.27 ### 264,147 ### 37.5 37.5 0.0
2005-Jun-20 Mon 7.2 7.45 7.2 ### ### ### 0.0
2005-Jun-17 Fri 7.22 7.23 ### 7.2 264,454 ### 24.3 24.3 0.5
2005-Jun-16 Thu 7.26 7.27 7.22 7.25 32.4 32.4 0.5
2005-Jun-15 Wed ### ### 7.22 7.29 ### ### ###
2005-Jun-14 Tue ### 7.29 ### 7.28 88.4 88.4 0.5
2005-Jun-10 Fri ### ### ### ### 279,770 0 29.2 29.2 0.0
2005-Jun-09 Thu 7 ### 7 ### 538,986 1,886,451 81.9 81.9 0.0
2005-Jun-08 Wed ### ### ### ### 67.2 67.2 0.0
2005-Jun-07 Tue 7 ### 7 ### ### ### 0.0
2005-Jun-06 Mon ### ### ### ### ### ### 0.0
2005-Jun-03 Fri ### ### ### ### ### ### 0.0
2005-Jun-02 Thu ### ### ### ### 1,007,225 0 ### ### 0.0
2005-Jun-01 Wed ### ### 7 7 ### ### 0.5
2005-May-31 Tue ### ### ### ### 920,852 0 ### ### 0.0
2005-May-30 Mon ### ### ### ### 1,070,049 0 24.1 24.1 0.0
2005-May-27 Fri ### ### ### ### ### ### 0.0
2005-May-26 Thu ### ### ### ### 824,881 0 29.2 29.2 0.0
2005-May-25 Wed ### ### ### ### 742,247 0 80.9 80.9 0.0
2005-May-24 Tue ### ### ### ### ### ### 0.0
2005-May-23 Mon ### ### 6.85 ### 362,624 1,241,987 69.1 69.1 0.0
2005-May-20 Fri ### 7 6.78 6.85 15.2 15.2 ###
2005-May-19 Thu 6.78 ### 6.73 ### ### ### 0.0
2005-May-18 Wed 6.53 6.78 6.48 ### ### ### 0.0
2005-May-17 Tue 6.45 6.47 6.41 6.45 78.4 78.4 ###
2005-May-16 Mon 6.55 ### 6.41 6.46 227,228 ### 25.3 25.3 ###
2005-May-13 Fri 6.41 6.59 6.41 6.54 ### ### 0.5
2005-May-12 Thu ### 6.48 ### 6.45 318,123 ### 78.4 78.4 ###
2005-May-11 Wed ### 6.4 ### ### 201,549 644,956 ### ### 0.0
2005-May-10 Tue 6.44 6.45 ### ### ### ### 0.0
2005-May-09 Mon 6.4 6.45 ### 6.4 ### ### 0.5
2005-May-06 Fri ### 6.41 6.27 ### 644,753 ### 63.3 63.3 0.0
2005-May-05 Thu ### ### 6.29 ### 73.5 73.5 0.0
2005-May-04 Wed 6.28 ### 6.22 6.26 337,074 ### 46.1 46.1 0.4
2005-May-03 Tue ### ### 6.24 ### 250,682 782,127 39.4 39.4 0.0
2005-May-02 Mon 6.45 6.5 ### 6.26 185,983 604,444 ### ### 0.4
2005-Apr-29 Fri 6.58 6.59 6.41 6.41 18.3 18.3 0.5
2005-Apr-28 Thu ### ### 6.58 ### ### ### 0.0
2005-Apr-27 Wed ### 6.7 ### ### 598,653 2,005,487 73.0 73.0 0.0
2005-Apr-26 Tue 6.7 6.73 ### ### 34.9 34.9 0.0
2005-Apr-22 Fri 6.7 6.89 ### 6.7 339,447 ### 71.3 71.3 0.5
2005-Apr-21 Thu 6.76 6.8 6.72 6.75 71,083 480,521 34.9 34.9 0.5
2005-Apr-20 Wed 6.79 6.81 6.71 6.75 ### ### 0.5
2005-Apr-19 Tue 6.78 6.8 ### 6.76 22.9 22.9 0.5
2005-Apr-18 Mon 6.81 6.81 6.51 6.71 172,555 ### 32.3 32.3 ###
2005-Apr-15 Fri ### ### ### ### ### ### 0.0
2005-Apr-14 Thu ### ### ### ### 80.4 80.4 0.0
2005-Apr-13 Wed ### ### ### ### 198,087 0 ### ### 0.0
2005-Apr-12 Tue ### ### 7 ### ### ### 0.0
2005-Apr-11 Mon ### ### 7 ### 37.0 37.0 0.0
2005-Apr-08 Fri ### ### ### ### 343,842 0 29.0 29.0 0.0
2005-Apr-07 Thu ### ### ### ### 80.4 80.4 0.0
2005-Apr-06 Wed ### ### ### ### 320,120 0 25.8 25.8 0.0
2005-Apr-05 Tue 7 ### 7 ### 77.2 77.2 0.0
2005-Apr-04 Mon ### ### ### 7 210,047 0 ### ### 0.5
2005-Apr-01 Fri 7 ### ### ### ### ### 0.0
2005-Mar-31 Thu ### ### ### ### ### ### 0.0
2005-Mar-30 Wed ### ### ### ### ### ### 0.0
2005-Mar-29 Tue 7.23 7.25 ### ### 103,648 375,724 ### ### 0.0
2005-Mar-24 Thu ### 7.5 ### 7.23 87.7 87.7 ###
2005-Mar-23 Wed 7.43 7.43 ### 7.23 286,929 1,065,941 17.2 17.2 ###
2005-Mar-22 Tue 7.51 ### 7.44 7.45 33.2 33.2 0.5
2005-Mar-21 Mon 7.5 ### 7.5 ### 74,325 ### 81.9 81.9 0.0
2005-Mar-18 Fri ### ### 7.48 7.5 202,082 755,786 ### ### 0.5
2005-Mar-17 Thu ### ### 7.48 7.53 192,354 ### ### ### 0.5
2005-Mar-16 Wed 7.44 7.59 7.44 7.56 290,058 2,179,785 83.0 83.0 0.5
2005-Mar-15 Tue 7.4 7.46 ### ### 324,555 ### ### ### 0.0
2005-Mar-14 Mon ### 7.41 7.29 ### 500,476 ### ### ### 0.0
2005-Mar-11 Fri ### 7.4 ### ### 682,842 ### 70.6 70.6 0.0
2005-Mar-10 Thu 7.21 7.29 7.21 7.26 ### ### 0.5
2005-Mar-09 Wed ### 7.41 7.25 ### 266,821 ### 34.8 34.8 0.0
2005-Mar-08 Tue 7.24 7.45 7.24 7.4 84.7 84.7 0.5
2005-Mar-07 Mon ### 7.23 ### 7.22 113,345 409,742 ### ### 0.5
2005-Mar-04 Fri ### ### ### ### 270,620 0 30.5 30.5 0.0
2005-Mar-03 Thu ### 7.22 ### ### 151,952 548,546 ### ### 0.0
2005-Mar-02 Wed ### 7.24 ### ### ### ### 0.0
2005-Mar-01 Tue ### ### ### ### ### ### 0.0
2005-Feb-28 Mon ### ### ### ### 70.2 70.2 0.0
2005-Feb-25 Fri 6.89 7 6.86 ### 252,428 1,749,326 ### ### 0.0
2005-Feb-24 Thu ### 7 6.83 ### 147,270 1,018,372 77.3 77.3 0.0
2005-Feb-23 Wed ### ### ### ### 5,923 0 77.6 77.6 0.0
2005-Feb-22 Tue 7.2 7.25 ### ### 125,745 455,825 20.3 20.3 0.0
2005-Feb-21 Mon 7.2 7.25 ### 7.2 140,128 ### ### ### 0.5
2005-Feb-18 Fri ### 7.21 ### ### ### ### 0.0
2005-Feb-17 Thu 7.4 7.45 ### ### 202,087 752,774 ### ### 0.0
2005-Feb-16 Wed ### ### ### 7.27 486,856 0 ### ### ###
2005-Feb-15 Tue ### ### ### ### ### ### 0.0
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri ### ### ### ### 73.6 73.6 0.0
2005-Feb-10 Thu ### ### ### ### 74.2 74.2 0.0
2005-Feb-09 Wed ### ### 6.84 ### ### ### 0.0
2005-Feb-08 Tue 6.85 ### 6.83 ### 150,756 ### ### ### 0.0
2005-Feb-07 Mon 6.87 6.88 6.82 6.83 ### ### 0.5
2005-Feb-04 Fri 6.83 6.85 6.78 6.82 34.4 34.4 0.5
2005-Feb-03 Thu ### ### 6.81 6.82 153,377 522,248 24.6 24.6 0.5
2005-Feb-02 Wed ### ### 6.89 ### ### ### 0.0
2005-Feb-01 Tue 7 ### ### ### 246,752 0 ### ### 0.0
2005-Jan-31 Mon 6.85 ### 6.85 ### ### ### 0.0
2005-Jan-28 Fri ### ### 6.83 6.88 ### ### ###
2005-Jan-27 Thu ### ### 6.85 ### 303,220 1,038,528 30.9 30.9 0.0
2005-Jan-25 Tue ### ### ### ### 72.2 72.2 0.0
2005-Jan-24 Mon 6.72 ### 6.71 ### 120,559 404,475 ### ### 0.0
2005-Jan-21 Fri 6.77 6.78 6.72 6.73 25.9 25.9 ###
2005-Jan-20 Thu 6.8 6.82 6.74 6.78 265,541 ### ### ### 0.5
2005-Jan-19 Wed 6.85 6.89 6.73 6.8 168,756 1,149,228 ### ### 0.5
2005-Jan-18 Tue ### ### 6.81 6.84 24.1 24.1 0.5
2005-Jan-17 Mon ### ### ### ### ### ### 0.0
2005-Jan-14 Fri ### ### ### ### 95,484 0 ### ### 0.0
2005-Jan-13 Thu 7 7 ### 7 138,747 ### 69.1 69.1 0.5
2005-Jan-12 Wed ### 7 6.87 ### 70.6 70.6 0.0
2005-Jan-11 Tue ### ### ### ### 158,779 0 ### ### 0.0
2005-Jan-10 Mon 6.79 ### 6.79 ### 88.9 88.9 0.0
2005-Jan-07 Fri ### 6.79 ### 6.79 ### ### 0.5
2005-Jan-06 Thu ### 6.73 ### 6.7 73,382 ### 69.7 69.7 0.5
2005-Jan-05 Wed ### 6.7 6.57 6.7 ### ### 0.5
2005-Jan-04 Tue 6.75 6.75 ### ### ### ### 0.0
2004-Dec-31 Fri 6.77 6.77 ### 6.75 16,672 ### ### ### 0.5
2004-Dec-30 Thu 6.75 6.77 6.7 6.77 38,654 ### ### ### ###
2004-Dec-29 Wed 6.7 6.75 6.7 6.75 ### ### 0.5
2004-Dec-24 Fri ### 6.7 ### ### 59,046 ### ### ### 0.0
2004-Dec-23 Thu ### 6.76 6.55 ### 111,741 ### ### ### 0.0
2004-Dec-22 Wed ### ### ### ### 332,953 0 96.8 96.8 0.0
2004-Dec-21 Tue ### ### ### ### 138,258 0 ### ### 0.0
2004-Dec-20 Mon ### ### ### ### ### ### 0.0
2004-Dec-17 Fri ### ### ### ### ### ### 0.0
2004-Dec-16 Thu ### ### ### ### 520,922 0 72.2 72.2 0.0
2004-Dec-15 Wed ### ### ### ### ### ### 0.0
2004-Dec-14 Tue ### ### 6 ### 228,478 ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 76.7 76.7 0.0
2004-Dec-10 Fri ### ### ### ### ### ### 0.0
2004-Dec-09 Thu ### ### ### ### 31.8 31.8 0.0
2004-Dec-08 Wed ### 6.21 ### ### ### ### 0.0
2004-Dec-07 Tue 6.27 6.27 ### ### ### ### 0.0
2004-Dec-06 Mon 6.29 ### 6.29 ### 75,747 238,224 ### ### 0.0
2004-Dec-03 Fri ### ### 6.22 6.29 130,624 406,240 40.1 40.1 ###
2004-Dec-02 Thu ### ### 6.23 6.23 127,273 396,455 ### ### 0.4
2004-Dec-01 Wed ### ### ### 6.21 205,576 0 75.1 75.1 ###
2004-Nov-30 Tue ### 6.27 ### 6.2 162,284 ### 86.2 86.2 0.4
2004-Nov-29 Mon ### ### ### ### ### ### 0.0
2004-Nov-26 Fri ### ### ### ### 87,478 0 74.2 74.2 0.0
2004-Nov-25 Thu ### ### ### ### 131,773 0 19.4 19.4 0.0
2004-Nov-24 Wed ### ### ### ### 53,587 0 ### ### 0.0
2004-Nov-23 Tue ### 6.21 ### ### 182,278 565,973 84.2 84.2 0.0
2004-Nov-22 Mon 6.24 6.25 ### ### 126,241 ### ### ### 0.0
2004-Nov-19 Fri ### ### 6.23 6.23 94,126 ### 16.6 16.6 0.4
2004-Nov-18 Thu 6.27 ### 6.21 ### 93,245 289,525 76.4 76.4 0.0
2004-Nov-17 Wed ### ### ### ### 99,670 0 91.7 91.7 0.0
2004-Nov-16 Tue ### ### ### ### 128,522 0 ### ### 0.0
2004-Nov-15 Mon ### ### 6 ### ### ### 0.0
2004-Nov-12 Fri 6.25 6.25 ### 6.2 ### ### 0.4
2004-Nov-11 Thu ### ### 6.25 6.25 26.0 26.0 ###
2004-Nov-10 Wed ### ### 6.27 6.27 165,244 ### 20.8 20.8 0.4
2004-Nov-09 Tue 6.49 6.54 ### ### 122,455 400,427 15.8 15.8 0.0
2004-Nov-08 Mon 6.55 ### 6.4 6.4 12.8 12.8 0.5
2004-Nov-05 Fri 6.45 6.56 6.45 6.49 ### ### ###
2004-Nov-04 Thu ### 6.4 ### 6.4 87,744 280,780 72.1 72.1 0.5
2004-Nov-03 Wed ### ### ### 6.29 150,472 0 29.0 29.0 ###
2004-Nov-02 Tue 6.26 6.43 6.26 ### ### ### 0.0
2004-Nov-01 Mon ### ### 6.26 6.26 39,058 122,251 20.2 20.2 0.4
2004-Oct-29 Fri ### ### 6.25 ### 98,444 ### 29.9 29.9 0.0
2004-Oct-28 Thu 6.45 6.46 ### ### 72,787 ### 19.5 19.5 0.0
2004-Oct-27 Wed ### 6.41 ### 6.4 248,748 ### 66.9 66.9 0.5
2004-Oct-26 Tue 6.24 6.44 6.24 ### 139,342 883,428 ### ### 0.0
2004-Oct-25 Mon 6.25 6.29 ### 6.22 110,083 ### 32.7 32.7 0.4
2004-Oct-22 Fri 6.2 6.27 ### 6.27 188,643 ### ### ### 0.4
2004-Oct-21 Thu ### ### ### ### 150,474 0 81.1 81.1 0.0
2004-Oct-20 Wed ### ### ### ### 253,173 0 ### ### 0.0
2004-Oct-19 Tue 5.78 5.86 5.78 5.86 ### ### 0.4
2004-Oct-18 Mon 5.75 5.77 5.72 5.75 116,943 ### 70.6 70.6 ###
2004-Oct-15 Fri 5.8 5.82 5.79 5.8 102,526 ### ### ### 0.4
2004-Oct-14 Thu 5.81 5.86 5.74 5.8 134,079 777,658 ### ### 0.4
2004-Oct-13 Wed 5.55 5.81 5.55 5.81 145,627 ### ### ### ###
2004-Oct-12 Tue 5.53 5.59 5.47 5.55 ### ### ###
2004-Oct-11 Mon 5.54 ### 5.46 5.46 18.5 18.5 ###
2004-Oct-08 Fri 5.45 5.54 5.45 5.48 76,156 418,477 73.8 73.8 ###
2004-Oct-07 Thu 5.55 5.55 5.43 5.45 15.1 15.1 ###
2004-Oct-06 Wed 5.48 5.55 5.45 5.55 94,626 520,443 ### ### ###
2004-Oct-05 Tue 5.48 5.49 5.47 5.48 70.1 70.1 ###
2004-Oct-04 Mon 5.43 5.47 5.43 5.46 74.8 74.8 ###
2004-Oct-01 Fri 5.48 5.5 5.42 5.43 ### ### 0.4
2004-Sep-30 Thu 5.47 5.51 5.45 5.48 198,582 1,088,229 ### ### ###
2004-Sep-29 Wed 5.55 5.55 5.46 5.47 105,343 ### ### ### ###
2004-Sep-28 Tue ### ### 5.52 5.52 70,158 ### 15.2 15.2 0.4
2004-Sep-27 Mon ### ### ### ### ### ### 0.0
2004-Sep-24 Fri 5.5 ### 5.5 ### 461,471 1,269,045 90.8 90.8 0.0
2004-Sep-23 Thu ### 5.45 ### 5.45 64,559 175,923 87.6 87.6 ###
2004-Sep-22 Wed 5.42 5.45 ### ### 133,028 ### ### ### 0.0
2004-Sep-21 Tue ### 5.41 ### 5.4 78.6 78.6 0.4
2004-Sep-20 Mon 5.43 5.43 ### ### 63,283 ### ### ### 0.0
2004-Sep-17 Fri ### 5.46 ### 5.43 41,543 ### ### ### 0.4
2004-Sep-16 Thu ### ### 5.25 ### 414,184 ### ### ### 0.0
2004-Sep-15 Wed 5.43 5.53 5.42 5.42 130,124 712,428 32.0 32.0 0.4
2004-Sep-14 Tue 5.28 5.42 5.28 5.42 88.6 88.6 0.4
2004-Sep-13 Mon 5.27 ### 5.23 5.27 68.9 68.9 ###
2004-Sep-10 Fri 5.25 5.27 5.25 5.27 77,274 ### 70.2 70.2 ###
2004-Sep-09 Thu ### ### ### 5.25 71,021 0 ### ### 0.4
2004-Sep-08 Wed 5.25 5.25 5.21 5.21 26.7 26.7 0.4
2004-Sep-07 Tue ### 5.2 ### 5.2 136,677 ### 72.4 72.4 ###
2004-Sep-06 Mon 5.22 5.25 ### ### 155,244 ### ### ### 0.0
2004-Sep-03 Fri 5.22 5.22 ### ### 27.7 27.7 0.0
2004-Sep-02 Thu 5.27 ### 5.23 5.23 28.2 28.2 ###
2004-Sep-01 Wed ### ### 5.27 ### ### ### 0.0
2004-Aug-31 Tue ### ### ### ### 3,378,985 0 ### ### 0.0
2004-Aug-30 Mon 5.4 5.4 ### ### ### ### 0.0
2004-Aug-27 Fri ### ### ### ### 65.1 65.1 0.0
2004-Aug-26 Thu 5.27 5.44 5.27 ### 336,379 ### 86.6 86.6 0.0
2004-Aug-25 Wed ### 5.22 ### 5.2 83.9 83.9 ###
2004-Aug-24 Tue ### ### ### ### 240,281 0 ### ### 0.0
2004-Aug-23 Mon ### ### ### ### 177,227 0 66.1 66.1 0.0
2004-Aug-20 Fri ### ### ### ### 55,150 0 28.2 28.2 0.0
2004-Aug-19 Thu ### ### ### ### ### ### 0.0
2004-Aug-18 Wed ### ### ### ### 28,327 0 79.7 79.7 0.0
2004-Aug-17 Tue 4.88 ### 4.88 ### 197,153 481,053 ### ### 0.0
2004-Aug-16 Mon ### ### 4.85 4.86 141,652 ### 29.1 29.1 0.3
2004-Aug-13 Fri ### 5 4.85 4.85 ### ### ###
2004-Aug-12 Thu ### ### ### ### 56,457 0 ### ### 0.0
2004-Aug-11 Wed 5 5 ### 5 85,521 ### 71.4 71.4 0.4
2004-Aug-10 Tue ### ### ### ### ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 67,787 0 ### ### 0.0
2004-Aug-06 Fri ### ### ### ### 116,221 0 ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 144,456 0 70.9 70.9 0.0
2004-Aug-04 Wed ### ### ### ### ### ### 0.0
2004-Aug-03 Tue ### ### ### ### ### ### 0.0
2004-Aug-02 Mon ### ### 5 ### 29,283 ### 71.3 71.3 0.0
2004-Jul-30 Fri ### ### ### ### 70,222 0 63.0 63.0 0.0
2004-Jul-29 Thu ### ### ### ### 30,949 0 74.5 74.5 0.0
2004-Jul-28 Wed ### ### ### ### 51,774 0 15.2 15.2 0.0
2004-Jul-27 Tue ### ### ### ### 82,820 0 30.0 30.0 0.0
2004-Jul-26 Mon ### ### 5 ### 98,556 ### 74.4 74.4 0.0
2004-Jul-23 Fri ### ### 5 ### 33.2 33.2 0.0
2004-Jul-22 Thu 5 ### ### ### ### ### 0.0
2004-Jul-21 Wed ### ### ### ### ### ### 0.0
2004-Jul-20 Tue ### 5 ### ### 122,654 ### 35.3 35.3 0.0
2004-Jul-19 Mon ### ### ### ### 68.6 68.6 0.0
2004-Jul-16 Fri ### ### ### 5 27.0 27.0 0.4
2004-Jul-15 Thu ### ### ### 5 719,889 0 ### ### 0.4
2004-Jul-14 Wed 5 ### ### ### ### ### 0.0
2004-Jul-13 Tue 5 ### ### ### 75.7 75.7 0.0
2004-Jul-12 Mon ### ### ### ### 164,184 0 27.9 27.9 0.0
2004-Jul-09 Fri ### ### ### ### ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 17.1 17.1 0.0
2004-Jul-07 Wed 5.2 5.2 ### 5.2 767,749 1,996,147 65.2 65.2 ###
2004-Jul-06 Tue 5.25 5.27 5.2 5.22 ### ### 0.4
2004-Jul-05 Mon ### 5.2 ### 5.2 ### ### ###
2004-Jul-02 Fri ### ### ### ### 71.0 71.0 0.0
2004-Jul-01 Thu ### ### ### ### ### ### 0.0
2004-Jun-30 Wed ### ### ### ### ### ### 0.0
2004-Jun-29 Tue ### ### ### ### 141,441 0 ### ### 0.0
2004-Jun-28 Mon ### ### ### ### 31,340 0 80.0 80.0 0.0
2004-Jun-25 Fri ### ### ### ### 172,482 0 74.1 74.1 0.0
2004-Jun-24 Thu ### 5 ### ### 240,421 601,052 ### ### 0.0
2004-Jun-23 Wed 4.88 ### 4.85 ### 79.5 79.5 0.0
2004-Jun-22 Tue 4.81 4.88 4.78 4.88 587,452 ### ### ### 0.3
2004-Jun-21 Mon 4.86 4.86 4.78 4.8 183,487 ### ### ### 0.3
2004-Jun-18 Fri 4.89 4.89 4.86 4.86 27.6 27.6 0.3
2004-Jun-17 Thu ### ### 4.86 4.86 591,152 ### ### ### 0.3
2004-Jun-16 Wed 4.84 ### 4.82 4.89 ### ### ###
2004-Jun-15 Tue 4.87 4.89 4.81 4.81 24.8 24.8 ###
2004-Jun-14 Mon 4.88 4.88 4.86 4.87 ### ### 0.3
2004-Jun-11 Fri 4.88 4.88 4.86 4.87 30.6 30.6 0.3
2004-Jun-10 Thu 4.88 ### 4.86 4.87 634,847 1,542,678 29.9 29.9 0.3
2004-Jun-09 Wed ### ### ### ### 33.4 33.4 0.0
2004-Jun-08 Tue ### ### ### ### 1,133,240 0 ### ### 0.0
2004-Jun-07 Mon ### ### ### ### 29.6 29.6 0.0
2004-Jun-04 Fri 5 ### 5 5 72.3 72.3 0.4
2004-Jun-03 Thu 5 5 ### 5 21,529 53,822 74.2 74.2 0.4
2004-Jun-02 Wed ### ### ### 5 165,559 0 ### ### 0.4
2004-Jun-01 Tue ### ### ### ### 475,089 0 ### ### 0.0
2004-May-31 Mon ### ### ### ### 205,271 0 ### ### 0.0
2004-May-28 Fri ### ### ### ### ### ### 0.0
2004-May-27 Thu ### ### ### 5 ### ### 0.4
2004-May-26 Wed 4.79 ### 4.78 ### 92.4 92.4 0.0
2004-May-25 Tue 4.74 4.78 ### 4.7 105,545 252,252 ### ### 0.3
2004-May-24 Mon ### 4.78 ### 4.78 45,385 108,470 ### ### ###
2004-May-21 Fri ### 4.71 ### 4.7 ### ### 0.3
2004-May-20 Thu ### 4.7 ### ### 25.3 25.3 0.0
2004-May-19 Wed 4.72 4.75 ### ### ### ### 0.0
2004-May-18 Tue 4.75 4.75 4.7 4.72 274,353 ### 30.9 30.9 0.3
2004-May-17 Mon 4.74 4.78 4.7 4.78 84.0 84.0 ###
2004-May-14 Fri 4.75 4.75 4.71 4.74 78,377 370,723 ### ### 0.3
2004-May-13 Thu 4.55 4.73 4.54 4.7 227,282 1,053,452 ### ### 0.3
2004-May-12 Wed 4.76 4.76 4.45 4.5 330,082 1,520,027 ### ### ###
2004-May-11 Tue 4.85 4.85 ### 4.78 129,024 312,883 22.0 22.0 ###
2004-May-10 Mon ### ### 4.8 4.88 ### ### 0.3
2004-May-07 Fri ### ### ### ### ### ### 0.0
2004-May-06 Thu 5 5 ### ### 76,189 190,472 ### ### 0.0
2004-May-05 Wed ### ### ### 5 235,023 0 ### ### 0.4
2004-May-04 Tue ### ### 4.87 ### 86.2 86.2 0.0
2004-May-03 Mon ### 5 ### ### 297,949 744,872 78.6 78.6 0.0
2004-Apr-30 Fri ### ### ### 5 ### ### 0.4
2004-Apr-29 Thu 5 ### 4.84 ### 39.4 39.4 0.0
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-27 Tue ### ### ### ### 134,783 0 31.0 31.0 0.0
2004-Apr-26 Mon ### ### ### ### 54,145 0 21.5 21.5 0.0
2004-Apr-23 Fri ### ### ### ### ### ### 0.0
2004-Apr-22 Thu ### ### ### ### 40.9 40.9 0.0
2004-Apr-21 Wed ### ### ### ### ### ### 0.0
2004-Apr-20 Tue ### ### ### ### ### ### 0.0
2004-Apr-19 Mon ### 5.2 ### ### 35.7 35.7 0.0
2004-Apr-16 Fri ### ### ### ### 44,973 0 ### ### 0.0
2004-Apr-15 Thu 5.2 5.2 ### ### 70,827 184,150 21.5 21.5 0.0
2004-Apr-14 Wed 5.24 5.24 ### ### 25.7 25.7 0.0
2004-Apr-13 Tue ### ### 5.22 5.25 19.1 19.1 0.4
2004-Apr-08 Thu ### ### ### ### 412,084 0 89.4 89.4 0.0
2004-Apr-07 Wed ### ### ### ### 369,326 0 ### ### 0.0
2004-Apr-06 Tue ### ### 5 ### 217,270 543,175 81.7 81.7 0.0
2004-Apr-05 Mon ### ### ### ### 30.5 30.5 0.0
2004-Apr-02 Fri ### ### 4.85 4.88 102,347 ### ### ### 0.3
2004-Apr-01 Thu ### ### ### ### 27.0 27.0 0.0
2004-Mar-31 Wed ### ### ### ### ### ### 0.0
2004-Mar-30 Tue ### ### ### ### 30.8 30.8 0.0
2004-Mar-29 Mon 5 5 ### ### ### ### 0.0
2004-Mar-26 Fri ### ### ### 5 ### ### 0.4
2004-Mar-25 Thu ### ### ### ### 33.1 33.1 0.0
2004-Mar-24 Wed ### ### ### ### 121,147 0 26.9 26.9 0.0
2004-Mar-23 Tue ### ### ### ### 125,222 0 78.3 78.3 0.0
2004-Mar-22 Mon ### ### ### ### 194,377 0 26.4 26.4 0.0
2004-Mar-19 Fri ### ### 4.89 ### ### ### 0.0
2004-Mar-18 Thu 4.85 ### 4.83 ### ### ### 0.0
2004-Mar-17 Wed 4.76 4.85 4.76 4.82 78.5 78.5 0.3
2004-Mar-16 Tue 4.74 4.78 4.74 4.75 309,829 1,474,786 ### ### ###
2004-Mar-15 Mon 4.74 4.75 4.72 4.74 ### ### 0.3
2004-Mar-12 Fri 4.79 4.79 4.7 4.7 ### ### 0.3
2004-Mar-11 Thu 4.75 4.8 4.75 4.79 78.8 78.8 0.3
2004-Mar-10 Wed 4.79 4.8 4.75 4.8 389,521 ### 69.9 69.9 0.3
2004-Mar-09 Tue 4.77 4.82 4.77 4.8 90,979 436,244 ### ### 0.3
2004-Mar-08 Mon 4.85 4.87 4.85 4.87 16,786 81,579 ### ### 0.3
2004-Mar-05 Fri ### ### ### ### 270,620 0 ### ### 0.0
2004-Mar-04 Thu 4.89 4.89 4.83 4.87 29.8 29.8 0.3
2004-Mar-03 Wed 4.89 ### 4.82 4.89 107,741 259,655 71.3 71.3 ###
2004-Mar-02 Tue ### ### 4.85 ### 102,873 ### ### ### 0.0
2004-Mar-01 Mon ### ### ### ### 70.5 70.5 0.0
2004-Feb-27 Fri 4.89 ### 4.86 ### ### ### 0.0
2004-Feb-26 Thu ### ### 4.87 4.89 357,224 869,840 33.7 33.7 ###
2004-Feb-25 Wed 4.78 4.83 4.77 4.83 ### ### 0.3
2004-Feb-24 Tue 4.75 4.77 4.75 4.77 66,352 ### ### ### ###
2004-Feb-23 Mon 4.75 4.77 4.75 4.76 72.9 72.9 ###
2004-Feb-20 Fri 4.7 4.75 4.7 4.75 77.2 77.2 ###
2004-Feb-19 Thu ### 4.75 ### ### ### ### 0.0
2004-Feb-18 Wed 4.55 ### 4.54 ### 184,946 419,827 ### ### 0.0
2004-Feb-17 Tue 4.52 4.56 4.52 4.52 23,824 ### ### ### 0.3
2004-Feb-16 Mon 4.53 4.54 4.52 4.52 32.0 32.0 0.3
2004-Feb-13 Fri 4.51 4.57 4.51 4.52 ### ### 0.3
2004-Feb-12 Thu 4.46 4.5 4.46 4.5 77,174 ### 71.9 71.9 ###
2004-Feb-11 Wed 4.45 4.46 4.43 4.45 ### ### 0.3
2004-Feb-10 Tue 4.44 4.45 4.41 4.43 ### ### ###
2004-Feb-09 Mon 4.48 4.49 4.45 4.45 27.5 27.5 0.3
2004-Feb-06 Fri 4.45 4.49 4.44 4.46 41,589 ### ### ### 0.3
2004-Feb-05 Thu 4.42 4.45 4.42 4.44 ### ### 0.3
2004-Feb-04 Wed 4.42 4.44 4.42 4.42 96,054 ### 73.1 73.1 0.3
2004-Feb-03 Tue ### 4.42 ### 4.42 81.4 81.4 0.3
2004-Feb-02 Mon ### 4.41 ### ### 125,974 277,772 73.1 73.1 0.0
2004-Jan-30 Fri ### ### ### ### 74,083 0 ### ### 0.0
2004-Jan-29 Thu ### ### ### ### ### ### 0.0
2004-Jan-28 Wed 4.46 4.46 4.21 4.41 ### ### ###
2004-Jan-27 Tue 4.45 4.47 4.45 4.46 79.2 79.2 0.3
2004-Jan-23 Fri 4.55 4.55 4.45 4.46 795,182 ### ### ### 0.3
2004-Jan-22 Thu ### ### 4.52 4.56 25.3 25.3 0.3
2004-Jan-21 Wed 4.56 ### 4.56 4.59 166,985 380,725 ### ### 0.3
2004-Jan-20 Tue 4.54 4.56 4.53 4.56 716,871 3,258,178 71.0 71.0 0.3
2004-Jan-19 Mon 4.5 4.55 4.45 4.51 74.5 74.5 0.3
2004-Jan-16 Fri 4.48 4.49 4.45 4.49 72.8 72.8 ###
2004-Jan-15 Thu 4.49 4.5 4.48 4.48 ### ### ###
2004-Jan-14 Wed 4.5 4.5 4.46 4.49 486,650 ### ### ### ###
2004-Jan-13 Tue 4.45 4.49 4.44 4.46 1,009,557 4,507,672 74.7 74.7 0.3
2004-Jan-12 Mon 4.45 4.47 4.43 4.45 283,080 ### 69.5 69.5 0.3
2004-Jan-09 Fri 4.47 4.47 4.41 4.45 1,956,652 ### ### ### 0.3
2004-Jan-08 Thu 4.5 4.5 4.47 4.47 28.4 28.4 ###
2004-Jan-07 Wed ### 4.7 4.51 4.55 ### ### 0.3
2004-Jan-06 Tue 4.83 4.83 4.7 4.74 ### ### 0.3
2004-Jan-05 Mon ### 4.77 ### ### 76.8 76.8 0.0
2004-Jan-02 Fri ### ### ### ### ### ### 0.0
2003-Dec-31 Wed 4.58 ### 4.57 ### 100,370 229,345 ### ### 0.0
2003-Dec-30 Tue 4.52 4.59 4.52 4.55 22,221 ### ### ### 0.3
2003-Dec-29 Mon 4.57 4.57 4.5 4.5 13.5 13.5 ###
2003-Dec-24 Wed 4.58 4.58 4.53 4.57 22.9 22.9 ###
2003-Dec-23 Tue 4.44 ### 4.43 4.45 ### ### 0.3
2003-Dec-22 Mon 4.4 4.45 4.4 4.45 76.7 76.7 0.3


<< 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 2024-04-23 23:18:59 thru 2024-04-23 23:19:00 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000