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

Currently Fri 24-Apr-19 05:46:59 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

(UTB) UNITAB LIMITED Daily Prices...

     Prev Section TOC    Company Info for UTB    Limits Next Section


Company Details for (UTB) UNITAB LIMITED

Listing Code UTB
Listing Name UNITAB LIMITED
GICS Sector Consumer Services
ISIN Name UNITAB LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000UTB9


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for UTB .. Wednesday 27th September 2006

UTB 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 4.2 8,124 2.5
MAX ### ### ###


Font Format Legend

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


End of day Prices (full format),

1200 Days for (UTB) UNITAB LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Nov-20 Mon 0 0 0 0 0 0.0
2006-Nov-17 Fri 0 0 0 0 0 0.0
2006-Nov-16 Thu 0 0 0 0 0 0.0
2006-Nov-15 Wed 0 0 0 0 0 0.0
2006-Nov-14 Tue 0 0 0 0 0 0.0
2006-Nov-13 Mon 0 0 0 0 0 0.0
2006-Nov-10 Fri 0 0 0 0 0 0.0
2006-Nov-09 Thu 0 0 0 0 0 0.0
2006-Nov-08 Wed 0 0 0 0 0 0.0
2006-Nov-07 Tue 0 0 0 0 0 0.0
2006-Nov-06 Mon 0 0 0 0 0 0.0
2006-Nov-03 Fri 0 0 0 0 0 0.0
2006-Nov-02 Thu 0 0 0 0 0 0.0
2006-Nov-01 Wed 0 0 0 0 0 0.0
2006-Oct-31 Tue 0 0 0 0 0 0.0
2006-Oct-30 Mon 0 0 0 0 0 0.0
2006-Oct-27 Fri 0 0 0 0 0 0.0
2006-Oct-26 Thu 0 0 0 0 0 0.0
2006-Oct-25 Wed 0 0 0 0 0 0.0
2006-Oct-24 Tue 0 0 0 0 0 0.0
2006-Oct-23 Mon 0 0 0 0 0 0.0
2006-Oct-20 Fri 0 0 0 0 0 0.0
2006-Oct-19 Thu 0 0 0 0 0 0.0
2006-Oct-18 Wed 0 0 0 0 0 0.0
2006-Oct-17 Tue 0 0 0 0 0 0.0
2006-Oct-16 Mon 0 0 0 0 0 0.0
2006-Oct-13 Fri 0 0 0 0 0 0.0
2006-Oct-12 Thu 0 0 0 0 0 0.0
2006-Oct-11 Wed 0 0 0 0 0 0.0
2006-Oct-10 Tue 0 0 0 0 0 0.0
2006-Oct-09 Mon 0 0 0 0 0 0.0
2006-Oct-06 Fri 0 0 0 0 0 0.0
2006-Oct-05 Thu 0 0 0 0 0 0.0
2006-Oct-04 Wed 0 0 0 0 0 0.0
2006-Oct-03 Tue 0 0 0 0 0 0.0
2006-Oct-02 Mon 0 0 0 0 0 0.0
2006-Sep-29 Fri 0 0 0 0 0 0.0
2006-Sep-28 Thu 0 0 0 0 0 0.0
2006-Sep-27 Wed ### ### 14.8 ### ### ### 0.0
2006-Sep-26 Tue 14.73 14.85 14.73 14.83 76.6 76.6 ###
2006-Sep-25 Mon ### 14.75 ### 14.71 141,879 1,046,357 ### ### ###
2006-Sep-22 Fri 14.71 14.76 ### ### 448,629 3,310,882 27.6 27.6 0.0
2006-Sep-21 Thu ### ### 14.76 14.79 1,127,244 ### ### ### ###
2006-Sep-20 Wed 14.54 14.81 14.5 14.76 1,805,058 26,453,124 ### ### 1.1
2006-Sep-19 Tue 14.51 ### 14.45 14.59 ### ### 1.0
2006-Sep-18 Mon 14.59 ### 14.49 14.55 509,687 3,692,682 ### ### ###
2006-Sep-15 Fri ### 14.51 ### 14.51 196,078 1,422,545 74.1 74.1 ###
2006-Sep-14 Thu 14.44 14.46 ### 14.46 296,642 2,144,721 ### ### 1.0
2006-Sep-13 Wed ### 14.44 ### 14.44 339,641 ### ### ### ###
2006-Sep-12 Tue 14.25 ### 14.22 ### 892,988 6,349,144 84.2 84.2 0.0
2006-Sep-11 Mon ### ### ### 14.26 707,752 0 87.0 87.0 1.0
2006-Sep-08 Fri ### 14.2 ### 14.2 238,478 ### ### ### 1.0
2006-Sep-07 Thu ### 14.2 ### 14.2 78.0 78.0 1.0
2006-Sep-06 Wed 14.25 14.25 ### ### 154,582 ### 27.9 27.9 0.0
2006-Sep-05 Tue ### 14.26 ### 14.26 ### ### 1.0
2006-Sep-04 Mon ### ### ### ### 67.6 67.6 0.0
2006-Sep-01 Fri ### ### ### ### ### ### 0.0
2006-Aug-31 Thu 13.8 ### 13.8 ### 1,039,051 7,169,451 79.2 79.2 0.0
2006-Aug-30 Wed 13.75 13.85 13.75 13.8 ### ### 1.0
2006-Aug-29 Tue 13.74 13.8 ### 13.75 ### ### 1.0
2006-Aug-28 Mon ### ### ### 13.78 ### ### 1.0
2006-Aug-25 Fri 13.8 13.81 ### 13.8 ### ### 1.0
2006-Aug-24 Thu ### ### ### 13.8 32.8 32.8 1.0
2006-Aug-23 Wed ### ### ### ### 68.0 68.0 0.0
2006-Aug-22 Tue ### ### ### ### 33.2 33.2 0.0
2006-Aug-21 Mon 14.2 14.24 ### ### 23.2 23.2 0.0
2006-Aug-18 Fri 13.71 ### 13.71 ### 1,750,285 ### 82.9 82.9 0.0
2006-Aug-17 Thu ### ### ### 13.8 3,171,352 0 20.4 20.4 1.0
2006-Aug-16 Wed 14.5 ### 13.51 13.8 ### ### 1.0
2006-Aug-15 Tue 14.4 14.58 14.4 14.52 270,727 ### 83.9 83.9 1.0
2006-Aug-14 Mon ### 14.5 ### 14.4 ### ### 1.0
2006-Aug-11 Fri ### ### ### ### 73.4 73.4 0.0
2006-Aug-10 Thu 14.27 14.4 14.26 14.4 77.7 77.7 1.0
2006-Aug-09 Wed 14.26 ### 14.26 ### ### ### 0.0
2006-Aug-08 Tue 14.25 14.53 14.25 14.47 349,878 5,034,744 78.4 78.4 ###
2006-Aug-07 Mon ### ### 14.25 14.28 ### ### ###
2006-Aug-04 Fri ### ### ### ### ### ### 0.0
2006-Aug-03 Thu 14.45 14.52 14.23 ### 23.1 23.1 0.0
2006-Aug-02 Wed ### ### 14.4 14.56 182,448 1,313,625 34.1 34.1 ###
2006-Aug-01 Tue 14.7 14.73 14.45 14.7 301,276 ### ### ### ###
2006-Jul-31 Mon 14.59 14.75 14.48 14.73 495,221 7,237,654 77.8 77.8 1.1
2006-Jul-28 Fri 14.44 14.5 ### 14.5 74.2 74.2 1.0
2006-Jul-27 Thu 14.45 ### ### 14.45 ### ### 1.0
2006-Jul-26 Wed 14.51 ### 14.45 ### 83.1 83.1 0.0
2006-Jul-25 Tue 14.55 ### 14.4 ### ### ### 0.0
2006-Jul-24 Mon 14.59 14.59 ### 14.5 ### ### 1.0
2006-Jul-21 Fri 14.59 ### 14.59 14.59 72.6 72.6 1.0
2006-Jul-20 Thu ### ### 14.55 ### 70.5 70.5 0.0
2006-Jul-19 Wed ### ### 14.46 14.55 399,040 2,885,059 37.3 37.3 ###
2006-Jul-18 Tue 14.22 ### 14.22 ### 292,852 2,082,177 ### ### 0.0
2006-Jul-17 Mon 14.5 ### 14.4 14.55 126,889 ### 75.2 75.2 ###
2006-Jul-14 Fri 14.43 ### 14.43 14.5 272,481 1,965,950 ### ### 1.0
2006-Jul-13 Thu ### ### 14.5 14.55 ### ### ###
2006-Jul-12 Wed ### ### ### ### 72,857 0 ### ### 0.0
2006-Jul-11 Tue 14.7 14.75 ### 14.7 140,987 1,039,779 72.4 72.4 ###
2006-Jul-10 Mon ### 14.76 ### 14.7 68.1 68.1 ###
2006-Jul-07 Fri 14.78 14.79 14.7 14.78 164,286 ### ### ### 1.1
2006-Jul-06 Thu 14.7 14.74 ### ### 674,585 ### 26.4 26.4 0.0
2006-Jul-05 Wed ### 14.85 ### 14.71 638,943 4,744,151 66.5 66.5 ###
2006-Jul-04 Tue 14.74 14.84 14.74 14.78 275,426 4,073,550 ### ### 1.1
2006-Jul-03 Mon ### 14.8 ### 14.79 ### ### ###
2006-Jun-30 Fri 14.78 14.78 14.59 14.76 36.0 36.0 1.1
2006-Jun-27 Tue ### ### 14.77 14.83 247,247 ### ### ### ###
2006-Jun-26 Mon ### 14.8 ### 14.8 163,153 ### ### ### 1.1
2006-Jun-23 Fri 14.89 14.89 14.75 14.77 ### ### 1.1
2006-Jun-22 Thu 14.8 ### 14.75 ### 124,783 920,274 73.5 73.5 0.0
2006-Jun-21 Wed ### 14.8 14.5 14.8 77.5 77.5 1.1
2006-Jun-20 Tue 14.7 14.84 ### 14.73 ### ### 1.1
2006-Jun-19 Mon ### 14.79 ### 14.79 84.0 84.0 ###
2006-Jun-16 Fri 14.7 14.85 ### 14.85 ### ### ###
2006-Jun-15 Thu 14.76 14.84 14.58 14.7 946,128 13,917,542 ### ### ###
2006-Jun-14 Wed 14.75 ### 14.75 14.85 544,347 4,014,559 ### ### ###
2006-Jun-13 Tue 14.75 ### 14.75 ### 520,746 ### 87.8 87.8 0.0
2006-Jun-09 Fri 14.75 14.8 14.7 14.8 571,383 ### 71.7 71.7 1.1
2006-Jun-08 Thu 14.82 ### 14.75 14.76 51.3 51.3 1.1
2006-Jun-07 Wed 14.78 14.79 14.7 14.77 232,487 3,428,020 ### ### 1.1
2006-Jun-06 Tue 14.8 ### 14.78 14.78 414,479 ### ### ### 1.1
2006-Jun-05 Mon ### ### ### ### 1,589,022 0 73.0 73.0 0.0
2006-Jun-02 Fri 14.88 ### 14.8 ### 1,933,355 14,306,827 72.9 72.9 0.0
2006-Jun-01 Thu 14.87 ### ### 14.76 ### ### 1.1
2006-May-31 Wed 14.75 14.75 14.57 ### 26.1 26.1 0.0
2006-May-30 Tue 14.7 14.79 ### 14.75 460,073 ### ### ### ###
2006-May-29 Mon 14.7 14.8 14.56 14.7 65.8 65.8 ###
2006-May-26 Fri 14.7 14.74 14.55 14.7 370,387 ### ### ### ###
2006-May-25 Thu ### ### ### ### 443,223 0 21.3 21.3 0.0
2006-May-24 Wed 14.78 ### 14.71 14.78 ### ### 1.1
2006-May-23 Tue 14.85 14.86 ### 14.78 352,258 2,617,276 ### ### 1.1
2006-May-22 Mon ### ### ### 14.84 92.6 92.6 ###
2006-May-19 Fri 14.83 ### ### ### 20.9 20.9 0.0
2006-May-18 Thu ### ### 14.52 ### ### ### 0.0
2006-May-17 Wed ### ### ### ### 246,079 0 ### ### 0.0
2006-May-16 Tue 14.8 ### 14.75 ### ### ### 0.0
2006-May-15 Mon ### ### 14.85 ### 778,679 ### ### ### 0.0
2006-May-12 Fri ### ### 14.86 ### 272,425 ### 32.5 32.5 0.0
2006-May-11 Thu ### ### ### ### 375,442 0 30.9 30.9 0.0
2006-May-10 Wed ### 15.2 ### ### 68.6 68.6 0.0
2006-May-09 Tue ### ### 14.77 ### ### ### 0.0
2006-May-08 Mon 14.88 ### 14.84 ### ### ### 0.0
2006-May-05 Fri ### 14.82 14.56 14.79 ### ### ###
2006-May-04 Thu 14.48 ### ### 14.55 ### ### ###
2006-May-03 Wed 14.5 14.51 ### 14.5 68.5 68.5 1.0
2006-May-02 Tue 14.52 ### 14.52 14.59 610,578 ### 76.9 76.9 1.0
2006-May-01 Mon ### 14.7 ### ### ### ### 0.0
2006-Apr-28 Fri 14.55 14.7 14.55 ### 1,326,349 19,397,854 ### ### 0.0
2006-Apr-27 Thu 14.57 14.77 14.57 ### ### ### 0.0
2006-Apr-26 Wed 14.8 14.84 14.72 14.82 62.5 62.5 1.1
2006-Apr-24 Mon ### ### 14.77 14.88 252,641 1,865,753 35.9 35.9 1.1
2006-Apr-21 Fri ### ### 14.7 ### ### ### 0.0
2006-Apr-20 Thu 14.8 ### 14.7 ### 76.7 76.7 0.0
2006-Apr-19 Wed ### ### ### ### 323,988 0 ### ### 0.0
2006-Apr-18 Tue ### ### 14.5 ### 64.5 64.5 0.0
2006-Apr-13 Thu ### ### 14.71 14.76 ### ### 1.1
2006-Apr-11 Tue 14.72 14.72 ### 14.7 510,854 3,759,885 ### ### ###
2006-Apr-10 Mon 14.55 14.75 14.55 ### 892,021 ### ### ### 0.0
2006-Apr-07 Fri 14.75 14.82 14.72 14.8 599,044 8,847,879 ### ### 1.1
2006-Apr-06 Thu 14.81 14.88 14.75 14.8 ### ### 1.1
2006-Apr-05 Wed 14.59 ### 14.58 ### 992,273 7,233,670 83.4 83.4 0.0
2006-Apr-04 Tue ### ### 14.55 ### 600,524 ### 22.6 22.6 0.0
2006-Apr-03 Mon ### ### 14.76 ### 570,885 ### 33.8 33.8 0.0
2006-Mar-31 Fri ### 15.2 14.82 15.2 ### ### 1.1
2006-Mar-30 Thu ### ### ### ### 801,945 0 22.9 22.9 0.0
2006-Mar-29 Wed ### 15.25 ### 15.25 1,480,882 11,291,725 77.0 77.0 ###
2006-Mar-28 Tue 15.25 15.28 ### 15.2 ### ### 1.1
2006-Mar-27 Mon ### ### ### 15.71 ### ### 1.1
2006-Mar-24 Fri ### ### ### ### ### ### 0.0
2006-Mar-23 Thu ### ### ### ### ### ### 0.0
2006-Mar-22 Wed ### 14.22 ### ### ### ### 0.0
2006-Mar-21 Tue ### ### ### ### ### ### 0.0
2006-Mar-20 Mon ### ### 13.87 ### 78.5 78.5 0.0
2006-Mar-17 Fri ### ### 14.25 14.29 678,970 ### 35.7 35.7 ###
2006-Mar-16 Thu ### ### 14.25 14.25 687,671 4,899,655 ### ### 1.0
2006-Mar-15 Wed 14.28 14.28 ### ### 31.1 31.1 0.0
2006-Mar-14 Tue 14.27 ### 14.25 14.28 219,929 ### 69.3 69.3 ###
2006-Mar-13 Mon ### ### ### ### ### ### 0.0
2006-Mar-10 Fri 14.2 ### ### 14.25 68.6 68.6 1.0
2006-Mar-09 Thu ### ### ### 14.2 72.6 72.6 1.0
2006-Mar-08 Wed ### ### ### ### 87.7 87.7 0.0
2006-Mar-07 Tue 13.58 13.71 13.58 ### ### ### 0.0
2006-Mar-06 Mon 13.59 13.8 13.59 ### ### ### 0.0
2006-Mar-03 Fri ### ### 13.59 13.59 391,747 2,661,920 ### ### ###
2006-Mar-02 Thu ### ### 13.54 13.85 476,972 ### ### ### ###
2006-Mar-01 Wed 13.8 ### 13.58 13.59 26.6 26.6 ###
2006-Feb-28 Tue ### ### 13.77 13.77 ### ### ###
2006-Feb-27 Mon ### 14.2 13.8 ### ### ### 0.0
2006-Feb-24 Fri 13.4 ### ### ### 90.6 90.6 0.0
2006-Feb-23 Thu 13.47 13.55 13.43 13.5 67.2 67.2 1.0
2006-Feb-22 Wed ### 13.48 ### 13.48 ### ### 1.0
2006-Feb-21 Tue 13.47 13.49 13.25 ### 902,344 ### 24.0 24.0 0.0
2006-Feb-20 Mon ### 13.47 ### 13.47 819,688 ### ### ### 1.0
2006-Feb-17 Fri 12.54 ### 12.4 ### ### ### 0.0
2006-Feb-16 Thu 12.5 12.59 12.24 12.57 179,721 ### ### ### 0.9
2006-Feb-15 Wed 12.79 12.8 12.54 12.54 ### ### 0.9
2006-Feb-14 Tue 12.8 12.89 12.56 12.73 609,252 ### ### ### ###
2006-Feb-13 Mon 12.4 12.76 ### 12.55 85.3 85.3 ###
2006-Feb-10 Fri 12.85 12.85 ### 12.4 ### ### 0.9
2006-Feb-09 Thu 12.71 12.85 ### 12.85 735,523 ### 72.4 72.4 0.9
2006-Feb-08 Wed ### 12.79 12.58 ### 1,556,382 ### ### ### 0.0
2006-Feb-07 Tue 12.5 12.74 12.49 ### 832,045 10,496,247 80.3 80.3 0.0
2006-Feb-06 Mon 12.25 12.51 12.23 12.41 75.1 75.1 ###
2006-Feb-03 Fri 12.25 ### 12.21 12.26 1,075,859 ### ### ### 0.9
2006-Feb-02 Thu 12.58 12.58 12.26 12.26 16.0 16.0 0.9
2006-Feb-01 Wed 12.5 12.5 ### 12.44 ### ### 0.9
2006-Jan-31 Tue ### ### 12.2 12.58 86.1 86.1 0.9
2006-Jan-30 Mon ### 12.4 12.25 ### 71.4 71.4 0.0
2006-Jan-27 Fri ### ### ### ### ### ### 0.0
2006-Jan-25 Wed 12.45 12.5 ### ### 26.3 26.3 0.0
2006-Jan-24 Tue 12.58 12.72 12.45 12.49 ### ### 0.9
2006-Jan-23 Mon 12.58 ### 12.5 ### 292,227 ### 71.5 71.5 0.0
2006-Jan-20 Fri 12.85 ### 12.8 12.8 468,283 ### ### ### 0.9
2006-Jan-19 Thu 12.75 ### 12.71 12.8 63.9 63.9 0.9
2006-Jan-18 Wed ### ### 12.74 12.8 35.0 35.0 0.9
2006-Jan-17 Tue ### ### 12.82 ### 496,655 3,183,558 ### ### 0.0
2006-Jan-16 Mon 13.22 13.23 ### ### 301,670 1,995,547 28.6 28.6 0.0
2006-Jan-13 Fri 13.21 13.25 13.2 13.2 ### ### 0.9
2006-Jan-12 Thu ### 13.26 ### 13.25 607,050 4,024,741 ### ### ###
2006-Jan-11 Wed ### ### ### 13.26 ### ### 0.9
2006-Jan-10 Tue 13.27 13.44 13.2 13.4 ### ### 1.0
2006-Jan-09 Mon ### 13.45 ### ### 70,125 ### 27.1 27.1 0.0
2006-Jan-06 Fri 13.44 13.5 ### 13.45 ### ### ###
2006-Jan-05 Thu 13.4 13.52 13.26 13.5 77.9 77.9 1.0
2006-Jan-04 Wed ### 13.41 13.22 ### 30.4 30.4 0.0
2006-Jan-03 Tue 13.59 13.59 ### 13.42 100,286 681,443 16.7 16.7 1.0
2005-Dec-30 Fri 13.5 ### 13.5 13.59 73.9 73.9 ###
2005-Dec-29 Thu 13.29 13.47 13.2 13.45 118,070 ### ### ### ###
2005-Dec-28 Wed 13.2 13.43 ### ### ### ### 0.0
2005-Dec-27 Tue ### ### ### ### 25,551 0 14.9 14.9 0.0
2005-Dec-23 Fri ### ### ### ### 25,551 0 14.9 14.9 0.0
2005-Dec-22 Thu ### ### ### ### 77.3 77.3 0.0
2005-Dec-21 Wed ### ### ### ### 236,929 0 86.9 86.9 0.0
2005-Dec-20 Tue ### ### 12.73 ### 412,444 ### 27.8 27.8 0.0
2005-Dec-19 Mon ### 13.44 ### ### 285,157 1,916,255 ### ### 0.0
2005-Dec-16 Fri ### 13.26 ### 13.22 448,758 ### 82.3 82.3 0.9
2005-Dec-15 Thu ### ### 12.88 ### 376,959 ### ### ### 0.0
2005-Dec-14 Wed 12.8 12.88 12.73 12.8 67.8 67.8 0.9
2005-Dec-13 Tue 12.88 ### 12.7 12.75 1,241,153 7,881,321 ### ### ###
2005-Dec-12 Mon ### ### 12.75 ### 27.6 27.6 0.0
2005-Dec-09 Fri ### ### ### ### ### ### 0.0
2005-Dec-08 Thu ### ### ### ### 464,128 0 ### ### 0.0
2005-Dec-07 Wed ### ### ### ### 654,872 0 74.9 74.9 0.0
2005-Dec-06 Tue ### ### ### ### 432,357 0 28.2 28.2 0.0
2005-Dec-05 Mon ### ### ### ### 268,341 0 ### ### 0.0
2005-Dec-02 Fri ### ### ### ### ### ### 0.0
2005-Dec-01 Thu 12.77 ### 12.77 ### 412,558 2,634,182 ### ### 0.0
2005-Nov-30 Wed 12.89 ### 12.74 ### 70.4 70.4 0.0
2005-Nov-29 Tue 12.73 12.8 12.71 12.76 ### ### ###
2005-Nov-28 Mon 12.85 ### ### 12.82 325,855 0 28.3 28.3 0.9
2005-Nov-25 Fri 12.8 12.85 ### 12.85 71.6 71.6 0.9
2005-Nov-24 Thu 12.8 ### 12.8 12.81 66.6 66.6 ###
2005-Nov-23 Wed ### 12.79 ### 12.75 79.7 79.7 ###
2005-Nov-22 Tue ### 12.7 12.46 ### 248,972 ### 74.6 74.6 0.0
2005-Nov-21 Mon 12.53 ### 12.5 ### ### ### 0.0
2005-Nov-18 Fri 12.53 12.7 12.47 12.53 546,328 ### ### ### ###
2005-Nov-17 Thu 12.55 12.8 12.55 12.55 ### ### ###
2005-Nov-16 Wed 12.45 ### 12.45 ### 478,655 2,979,627 ### ### 0.0
2005-Nov-15 Tue 12.27 12.49 12.25 12.44 614,083 ### 82.6 82.6 0.9
2005-Nov-14 Mon 12.2 ### ### ### ### ### 0.0
2005-Nov-11 Fri 12.27 ### 12.21 ### ### ### 0.0
2005-Nov-10 Thu 12.24 ### 12.2 ### 73.0 73.0 0.0
2005-Nov-09 Wed 12.22 12.25 ### 12.2 246,571 1,510,247 ### ### ###
2005-Nov-08 Tue 12.25 ### 12.2 ### 224,142 ### 72.1 72.1 0.0
2005-Nov-07 Mon 12.48 12.48 ### 12.2 ### ### ###
2005-Nov-04 Fri ### 12.41 ### 12.41 76.3 76.3 ###
2005-Nov-03 Thu 12.25 ### ### 12.2 ### ### ###
2005-Nov-02 Wed 12.45 12.45 12.2 12.25 ### ### 0.9
2005-Nov-01 Tue ### ### 12.46 12.51 ### ### ###
2005-Oct-31 Mon ### 12.82 12.56 12.7 282,359 ### 71.8 71.8 0.9
2005-Oct-28 Fri 12.56 ### 12.46 12.52 1,003,641 6,252,683 34.2 34.2 0.9
2005-Oct-27 Thu ### ### 12.47 ### ### ### 0.0
2005-Oct-26 Wed ### 12.7 12.57 ### 424,751 5,366,728 64.5 64.5 0.0
2005-Oct-25 Tue 12.85 ### 12.7 12.75 1,467,351 9,317,678 27.7 27.7 ###
2005-Oct-24 Mon 12.45 12.7 ### 12.7 87.1 87.1 0.9
2005-Oct-21 Fri ### 12.7 ### ### 814,653 5,173,046 84.6 84.6 0.0
2005-Oct-20 Thu 12.86 12.86 ### 12.75 778,182 ### 38.3 38.3 ###
2005-Oct-19 Wed 12.7 ### 12.58 12.86 ### ### 0.9
2005-Oct-18 Tue 12.45 12.89 ### 12.77 827,985 ### ### ### 0.9
2005-Oct-17 Mon 12.2 ### ### ### 78.5 78.5 0.0
2005-Oct-14 Fri ### ### ### 12.2 ### ### ###
2005-Oct-13 Thu ### ### ### ### 409,141 0 71.3 71.3 0.0
2005-Oct-12 Wed 12.2 ### ### 12.2 437,954 0 65.0 65.0 ###
2005-Oct-11 Tue 12.26 ### ### 12.2 32.8 32.8 ###
2005-Oct-10 Mon ### ### ### ### 413,489 0 ### ### 0.0
2005-Oct-07 Fri 12.56 ### 12.4 ### 62.8 62.8 0.0
2005-Oct-06 Thu ### 12.76 12.52 ### 82.2 82.2 0.0
2005-Oct-05 Wed ### ### ### ### 38.5 38.5 0.0
2005-Oct-04 Tue ### ### 12.89 ### 933,047 6,013,487 77.9 77.9 0.0
2005-Oct-03 Mon ### ### ### ### 262,722 0 ### ### 0.0
2005-Sep-30 Fri ### ### 12.88 ### 419,321 2,700,427 67.7 67.7 0.0
2005-Sep-29 Thu ### ### ### ### 800,555 0 74.4 74.4 0.0
2005-Sep-28 Wed ### ### ### ### ### ### 0.0
2005-Sep-27 Tue ### ### 12.75 ### 1,028,884 ### 85.5 85.5 0.0
2005-Sep-26 Mon 12.8 ### 12.76 ### 79.2 79.2 0.0
2005-Sep-23 Fri 12.78 12.85 ### 12.84 ### ### 0.9
2005-Sep-22 Thu 12.79 12.79 ### ### 917,451 ### 25.0 25.0 0.0
2005-Sep-21 Wed 12.79 12.85 12.79 12.8 ### ### 0.9
2005-Sep-20 Tue ### 12.89 ### 12.8 ### ### 0.9
2005-Sep-19 Mon 12.89 ### ### ### ### ### 0.0
2005-Sep-16 Fri 12.85 12.85 12.59 12.75 746,485 9,495,289 25.4 25.4 ###
2005-Sep-15 Thu ### ### 12.72 12.8 1,084,223 6,895,658 20.6 20.6 0.9
2005-Sep-14 Wed ### ### ### ### 684,823 0 91.9 91.9 0.0
2005-Sep-13 Tue 12.2 12.5 ### 12.5 ### ### 0.9
2005-Sep-12 Mon 12.48 12.48 12.21 12.21 13.7 13.7 0.9
2005-Sep-09 Fri 12.5 12.5 12.21 ### ### ### 0.0
2005-Sep-08 Thu 12.74 12.79 12.45 12.49 ### ### 0.9
2005-Sep-07 Wed 12.89 ### ### 12.74 298,022 0 20.1 20.1 ###
2005-Sep-06 Tue ### ### ### ### 352,045 0 ### ### 0.0
2005-Sep-05 Mon ### ### ### ### 373,927 0 73.2 73.2 0.0
2005-Sep-02 Fri ### ### ### 13.28 594,027 0 ### ### 0.9
2005-Sep-01 Thu 13.29 ### ### ### ### ### 0.0
2005-Aug-31 Wed ### 13.25 ### 13.22 518,758 3,436,771 ### ### 0.9
2005-Aug-30 Tue ### ### ### ### ### ### 0.0
2005-Aug-29 Mon ### ### 12.89 12.89 25.0 25.0 ###
2005-Aug-26 Fri 13.2 ### 13.2 13.2 ### ### 0.9
2005-Aug-25 Thu 13.2 ### ### 13.25 346,552 0 74.6 74.6 ###
2005-Aug-24 Wed 13.48 13.51 ### ### 23.7 23.7 0.0
2005-Aug-23 Tue ### 13.59 ### 13.41 ### ### 1.0
2005-Aug-22 Mon 12.86 13.28 12.86 13.28 587,645 7,680,520 ### ### 0.9
2005-Aug-19 Fri 13.57 ### 12.56 12.74 2.5 2.5 ###
2005-Aug-18 Thu 13.55 13.7 13.54 13.59 278,850 ### 78.1 78.1 ###
2005-Aug-17 Wed 13.8 13.86 ### ### 248,658 ### 26.6 26.6 0.0
2005-Aug-16 Tue 13.54 13.8 13.54 13.8 ### ### 1.0
2005-Aug-15 Mon 13.47 ### 13.47 13.5 210,986 ### ### ### 1.0
2005-Aug-12 Fri 13.55 ### 13.47 13.47 186,421 1,255,545 ### ### 1.0
2005-Aug-11 Thu ### 13.76 13.45 13.53 169,952 ### 23.6 23.6 ###
2005-Aug-10 Wed ### ### ### 13.76 202,971 0 23.8 23.8 1.0
2005-Aug-09 Tue ### 13.84 13.5 13.83 198,722 2,716,529 81.5 81.5 1.0
2005-Aug-08 Mon 13.4 13.72 ### ### 319,972 ### ### ### 0.0
2005-Aug-05 Fri ### 13.5 ### 13.4 66.5 66.5 1.0
2005-Aug-04 Thu ### ### ### ### 159,843 0 ### ### 0.0
2005-Aug-03 Wed ### 13.8 13.59 ### 34.2 34.2 0.0
2005-Aug-02 Tue ### ### 13.59 ### ### ### 0.0
2005-Aug-01 Mon ### ### 13.73 13.73 ### ### ###
2005-Jul-29 Fri ### ### ### ### 71.0 71.0 0.0
2005-Jul-28 Thu ### ### 13.8 ### 75.3 75.3 0.0
2005-Jul-27 Wed ### ### ### ### 286,241 0 ### ### 0.0
2005-Jul-26 Tue ### ### ### ### 26.0 26.0 0.0
2005-Jul-25 Mon 13.8 ### ### ### ### ### 0.0
2005-Jul-22 Fri 13.5 13.8 13.47 13.8 ### ### 1.0
2005-Jul-21 Thu 13.75 13.8 ### 13.49 409,572 2,826,046 ### ### ###
2005-Jul-20 Wed 13.29 13.59 13.29 13.51 134,374 1,805,986 82.3 82.3 ###
2005-Jul-19 Tue 13.2 ### 13.2 13.29 300,141 ### ### ### ###
2005-Jul-18 Mon 13.56 13.56 ### ### 588,927 3,992,925 15.1 15.1 0.0
2005-Jul-15 Fri 13.54 ### ### ### 343,357 0 73.8 73.8 0.0
2005-Jul-14 Thu ### 13.54 13.23 13.54 248,282 3,323,254 84.0 84.0 1.0
2005-Jul-13 Wed ### ### ### ### 346,974 0 ### ### 0.0
2005-Jul-12 Tue ### ### ### 13.43 281,671 0 23.4 23.4 ###
2005-Jul-11 Mon 13.28 13.56 13.28 13.54 124,281 1,667,851 ### ### 1.0
2005-Jul-08 Fri ### ### ### 13.28 265,057 0 86.4 86.4 0.9
2005-Jul-07 Thu ### ### ### ### 567,947 0 5.0 5.0 0.0
2005-Jul-06 Wed ### ### 13.55 ### ### ### 0.0
2005-Jul-05 Tue ### ### ### 13.8 76.4 76.4 1.0
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri ### ### ### ### ### ### 0.0
2005-Jun-30 Thu ### 14.25 ### 14.25 319,154 2,273,972 67.0 67.0 1.0
2005-Jun-29 Wed 14.5 ### ### 14.27 185,029 0 ### ### ###
2005-Jun-28 Tue 14.5 ### ### 14.5 65.2 65.2 1.0
2005-Jun-27 Mon 14.29 14.48 14.22 ### ### ### 0.0
2005-Jun-24 Fri 14.4 14.42 ### 14.4 317,723 2,290,782 ### ### 1.0
2005-Jun-23 Thu 14.54 ### 14.43 14.52 559,642 ### 38.8 38.8 1.0
2005-Jun-22 Wed ### ### 14.52 14.54 869,672 ### ### ### 1.0
2005-Jun-21 Tue 14.88 ### 14.55 14.71 ### ### ###
2005-Jun-20 Mon ### ### ### 14.82 ### ### 1.1
2005-Jun-17 Fri ### ### ### ### 87.3 87.3 0.0
2005-Jun-16 Thu ### ### ### ### 578,074 0 ### ### 0.0
2005-Jun-15 Wed 13.85 ### 13.75 13.8 ### ### 1.0
2005-Jun-14 Tue 14.23 14.23 13.78 13.78 739,382 10,355,044 ### ### 1.0
2005-Jun-10 Fri ### 14.2 ### 14.2 364,559 ### 80.0 80.0 1.0
2005-Jun-09 Thu ### ### 13.84 ### 483,288 3,344,352 ### ### 0.0
2005-Jun-08 Wed ### ### ### 13.89 412,723 0 82.6 82.6 1.0
2005-Jun-07 Tue 13.45 13.58 13.42 13.53 223,041 3,011,053 ### ### ###
2005-Jun-06 Mon 13.24 13.49 13.24 13.4 257,157 ### 77.1 77.1 1.0
2005-Jun-03 Fri ### 13.5 ### 13.2 1,418,076 ### ### ### 0.9
2005-Jun-02 Thu 13.25 13.25 ### ### 372,626 2,468,647 24.9 24.9 0.0
2005-Jun-01 Wed 13.43 13.43 ### 13.2 2,095,742 ### 17.1 17.1 0.9
2005-May-31 Tue 13.4 ### ### 13.4 4,393,641 0 ### ### 1.0
2005-May-30 Mon 13.27 ### ### ### 515,424 0 27.7 27.7 0.0
2005-May-27 Fri ### ### ### 13.27 500,429 0 ### ### 0.9
2005-May-26 Thu ### ### ### ### 74.2 74.2 0.0
2005-May-25 Wed ### ### ### ### 212,744 0 73.6 73.6 0.0
2005-May-24 Tue ### 13.2 12.79 ### ### ### 0.0
2005-May-23 Mon ### 13.22 ### ### ### ### 0.0
2005-May-20 Fri 12.76 12.76 12.5 12.58 ### ### 0.9
2005-May-19 Thu 12.5 12.75 12.5 12.71 ### ### 0.9
2005-May-18 Wed 12.42 12.5 ### 12.5 344,320 ### 72.1 72.1 0.9
2005-May-17 Tue 12.75 ### ### 12.5 23.4 23.4 0.9
2005-May-16 Mon 12.4 ### ### 12.8 91.5 91.5 0.9
2005-May-13 Fri 11.76 12.47 11.76 12.44 347,625 4,211,476 ### ### 0.9
2005-May-12 Thu ### 11.89 ### 11.7 ### ### 0.8
2005-May-11 Wed 11.45 11.54 ### 11.26 ### ### 0.8
2005-May-10 Tue 11.8 11.89 11.4 11.58 ### ### 0.8
2005-May-09 Mon ### ### 11.73 11.8 542,177 ### ### ### 0.8
2005-May-06 Fri 12.24 12.24 ### ### 15.1 15.1 0.0
2005-May-05 Thu 12.2 12.24 ### 12.24 253,480 ### 73.6 73.6 0.9
2005-May-04 Wed ### 12.29 ### 12.2 ### ### ###
2005-May-03 Tue ### ### 11.8 ### 43.1 43.1 0.0
2005-May-02 Mon ### 12.5 ### ### 238,985 1,493,656 24.5 24.5 0.0
2005-Apr-29 Fri 12.5 12.58 12.21 ### 25.5 25.5 0.0
2005-Apr-28 Thu 12.55 ### 12.45 12.56 ### ### 0.9
2005-Apr-27 Wed 12.7 12.7 12.52 ### 32.5 32.5 0.0
2005-Apr-26 Tue 12.82 ### 12.7 12.8 240,041 ### 44.5 44.5 0.9
2005-Apr-22 Fri 12.74 ### ### 12.82 316,853 0 75.7 75.7 0.9
2005-Apr-21 Thu ### ### ### 12.58 92.3 92.3 0.9
2005-Apr-20 Wed ### 12.75 ### ### 10.9 10.9 0.0
2005-Apr-19 Tue 12.45 ### ### 12.55 61.3 61.3 ###
2005-Apr-18 Mon ### ### ### ### 90.2 90.2 0.0
2005-Apr-15 Fri 13.44 13.44 ### ### 15.3 15.3 0.0
2005-Apr-14 Thu 13.7 13.79 13.45 13.47 ### ### 1.0
2005-Apr-13 Wed ### ### 13.85 ### 1,574,340 ### 35.5 35.5 0.0
2005-Apr-12 Tue 13.89 ### 13.84 ### ### ### 0.0
2005-Apr-11 Mon ### ### 13.74 ### 286,174 ### 36.9 36.9 0.0
2005-Apr-08 Fri ### 14.25 ### ### ### ### 0.0
2005-Apr-07 Thu ### ### ### ### 268,947 0 73.0 73.0 0.0
2005-Apr-06 Wed ### ### 13.87 ### 248,449 ### 27.2 27.2 0.0
2005-Apr-05 Tue ### 14.41 14.2 14.2 29.7 29.7 1.0
2005-Apr-04 Mon ### 14.27 ### 14.27 ### ### ###
2005-Apr-01 Fri ### 14.25 ### ### ### ### 0.0
2005-Mar-31 Thu 13.56 ### 13.53 ### 367,875 2,488,674 82.9 82.9 0.0
2005-Mar-30 Wed 13.7 13.8 13.28 13.44 35.2 35.2 ###
2005-Mar-29 Tue ### 14.2 13.8 ### 42.3 42.3 0.0
2005-Mar-24 Thu 14.42 14.75 ### ### 20.4 20.4 0.0
2005-Mar-23 Wed ### 14.75 ### 14.42 80.6 80.6 ###
2005-Mar-22 Tue ### ### 14.43 14.7 327,326 2,361,657 ### ### ###
2005-Mar-21 Mon 14.81 ### 14.7 ### 180,785 ### ### ### 0.0
2005-Mar-18 Fri ### 14.87 ### 14.87 81.2 81.2 1.1
2005-Mar-17 Thu ### 14.75 14.52 ### 304,586 ### ### ### 0.0
2005-Mar-16 Wed ### 14.55 ### 14.51 78.8 78.8 ###
2005-Mar-15 Tue ### ### ### 14.24 ### ### 1.0
2005-Mar-14 Mon ### ### ### ### 221,557 0 ### ### 0.0
2005-Mar-11 Fri 13.83 ### 13.8 ### 72.4 72.4 0.0
2005-Mar-10 Thu 13.83 ### 13.52 ### 158,854 1,073,853 77.4 77.4 0.0
2005-Mar-09 Wed 13.82 ### 13.79 13.83 70.5 70.5 1.0
2005-Mar-08 Tue 13.76 ### 13.75 13.82 117,080 804,925 71.6 71.6 1.0
2005-Mar-07 Mon ### ### 13.7 13.78 ### ### 1.0
2005-Mar-04 Fri 13.74 ### 13.74 ### ### ### 0.0
2005-Mar-03 Thu 13.7 13.83 13.57 13.74 ### ### ###
2005-Mar-02 Wed ### ### ### 13.5 341,722 0 ### ### 1.0
2005-Mar-01 Tue 12.76 13.25 12.76 13.21 ### ### ###
2005-Feb-28 Mon 12.75 ### 12.45 12.82 391,220 2,435,344 ### ### 0.9
2005-Feb-25 Fri ### ### ### ### 430,783 0 14.9 14.9 0.0
2005-Feb-24 Thu ### 13.59 13.22 13.22 ### ### 0.9
2005-Feb-23 Wed 13.59 13.59 13.21 13.27 452,921 6,069,141 ### ### 0.9
2005-Feb-22 Tue ### ### ### ### 240,441 0 ### ### 0.0
2005-Feb-21 Mon 13.7 ### 13.7 ### ### ### 0.0
2005-Feb-18 Fri ### 13.4 ### 13.4 76.2 76.2 1.0
2005-Feb-17 Thu ### ### ### 13.29 149,470 0 ### ### ###
2005-Feb-16 Wed ### 13.23 ### ### 88,958 588,457 ### ### 0.0
2005-Feb-15 Tue ### 13.26 ### ### 29.3 29.3 0.0
2005-Feb-14 Mon 13.23 ### ### ### 34.4 34.4 0.0
2005-Feb-11 Fri ### ### ### ### 151,574 0 75.4 75.4 0.0
2005-Feb-10 Thu 13.22 13.27 ### ### ### ### 0.0
2005-Feb-09 Wed ### ### ### ### 73.8 73.8 0.0
2005-Feb-08 Tue 13.4 13.46 ### ### ### ### 0.0
2005-Feb-07 Mon 13.2 13.5 13.2 13.5 88.0 88.0 1.0
2005-Feb-04 Fri ### ### ### ### 189,044 0 73.6 73.6 0.0
2005-Feb-03 Thu 13.29 13.29 12.82 ### 11.4 11.4 0.0
2005-Feb-02 Wed ### 13.41 ### ### 246,328 1,651,629 77.3 77.3 0.0
2005-Feb-01 Tue 12.85 ### 12.82 ### ### ### 0.0
2005-Jan-31 Mon 12.43 ### 12.43 12.56 180,046 1,118,985 ### ### 0.9
2005-Jan-28 Fri 12.27 12.4 12.25 ### 173,457 2,137,857 ### ### 0.0
2005-Jan-27 Thu 12.27 12.59 12.22 12.22 ### ### 0.9
2005-Jan-25 Tue 12.21 ### 12.2 12.22 ### ### 0.9
2005-Jan-24 Mon ### ### ### ### 184,786 0 73.0 73.0 0.0
2005-Jan-21 Fri 11.73 ### 11.73 ### 127,143 ### 90.4 90.4 0.0
2005-Jan-20 Thu ### ### 11.72 11.72 194,184 ### ### ### 0.8
2005-Jan-19 Wed ### ### 11.87 11.88 176,153 ### 29.9 29.9 0.8
2005-Jan-18 Tue 12.22 12.23 ### ### ### ### 0.0
2005-Jan-17 Mon ### 12.25 ### ### 107,740 ### 75.1 75.1 0.0
2005-Jan-14 Fri 11.86 ### 11.86 ### 81.4 81.4 0.0
2005-Jan-13 Thu 11.8 ### 11.8 11.88 74.4 74.4 0.8
2005-Jan-12 Wed ### 11.89 ### 11.74 79.5 79.5 0.8
2005-Jan-11 Tue ### ### ### ### 11.0 11.0 0.0
2005-Jan-10 Mon 11.71 ### ### ### 86.8 86.8 0.0
2005-Jan-07 Fri 11.55 11.78 11.53 ### 69.7 69.7 0.0
2005-Jan-06 Thu 11.5 11.58 11.5 11.52 69.9 69.9 0.8
2005-Jan-05 Wed 11.5 11.52 11.45 11.46 ### ### 0.8
2005-Jan-04 Tue ### 11.47 ### 11.46 83.2 83.2 0.8
2004-Dec-31 Fri ### ### 11.28 ### 72,573 ### ### ### 0.0
2004-Dec-30 Thu 11.29 ### 11.28 ### ### ### 0.0
2004-Dec-29 Wed ### 11.2 ### 11.2 51,454 288,142 83.2 83.2 0.8
2004-Dec-24 Fri ### ### ### ### 143,070 0 ### ### 0.0
2004-Dec-23 Thu ### ### 10.87 ### 377,077 ### ### ### 0.0
2004-Dec-22 Wed ### ### 10.88 ### 96,176 ### ### ### 0.0
2004-Dec-21 Tue ### ### 10.85 ### 168,124 912,072 ### ### 0.0
2004-Dec-20 Mon ### ### 10.84 ### 31.8 31.8 0.0
2004-Dec-17 Fri 10.88 ### 10.86 ### 170,155 923,941 ### ### 0.0
2004-Dec-16 Thu 10.85 ### 10.82 10.88 ### ### 0.8
2004-Dec-15 Wed ### ### 10.87 10.89 29.0 29.0 0.8
2004-Dec-14 Tue 10.75 ### 10.74 10.85 79.5 79.5 0.8
2004-Dec-13 Mon ### ### 10.83 10.83 138,652 ### 20.7 20.7 ###
2004-Dec-10 Fri ### ### ### ### 128,886 0 ### ### 0.0
2004-Dec-09 Thu 10.78 ### 10.74 ### 89.4 89.4 0.0
2004-Dec-08 Wed ### ### 10.8 10.8 ### ### ###
2004-Dec-07 Tue ### 11.44 ### ### ### ### 0.0
2004-Dec-06 Mon ### 11.4 ### ### ### ### 0.0
2004-Dec-03 Fri 11.21 11.21 ### ### 32.8 32.8 0.0
2004-Dec-02 Thu 11.2 11.25 ### ### 203,754 ### 28.9 28.9 0.0
2004-Dec-01 Wed 11.21 11.23 ### ### ### ### 0.0
2004-Nov-30 Tue 11.2 11.25 ### 11.25 71.2 71.2 ###
2004-Nov-29 Mon ### 11.22 ### ### ### ### 0.0
2004-Nov-26 Fri ### ### ### ### ### ### 0.0
2004-Nov-25 Thu 10.85 ### 10.78 ### ### ### 0.0
2004-Nov-24 Wed 10.7 10.82 10.7 10.78 210,241 ### 70.3 70.3 0.8
2004-Nov-23 Tue 10.56 10.8 10.52 10.7 724,776 ### ### ### 0.8
2004-Nov-22 Mon ### 10.75 10.56 10.56 ### ### 0.8
2004-Nov-19 Fri ### 10.75 10.55 ### ### ### 0.0
2004-Nov-18 Thu 10.52 10.7 ### ### 352,776 1,887,351 ### ### 0.0
2004-Nov-17 Wed 10.75 10.75 10.5 ### ### ### 0.0
2004-Nov-16 Tue ### ### 10.71 10.8 236,083 1,264,224 24.3 24.3 ###
2004-Nov-15 Mon ### ### ### ### 110,254 0 ### ### 0.0
2004-Nov-12 Fri ### ### 10.87 ### 22.7 22.7 0.0
2004-Nov-11 Thu ### 11.25 ### ### 288,556 1,623,127 ### ### 0.0
2004-Nov-10 Wed ### ### ### ### 69,828 0 ### ### 0.0
2004-Nov-09 Tue ### ### ### ### 32.2 32.2 0.0
2004-Nov-08 Mon ### ### ### ### 87,979 0 ### ### 0.0
2004-Nov-05 Fri ### ### ### ### ### ### 0.0
2004-Nov-04 Thu 10.88 ### 10.77 ### 361,079 ### 74.8 74.8 0.0
2004-Nov-03 Wed ### ### 10.73 ### ### ### 0.0
2004-Nov-02 Tue ### ### ### ### 25.5 25.5 0.0
2004-Nov-01 Mon ### ### ### ### 139,587 0 75.2 75.2 0.0
2004-Oct-29 Fri 10.85 ### 10.75 10.87 392,322 ### 66.7 66.7 ###
2004-Oct-28 Thu ### ### 10.82 10.85 136,379 ### ### ### 0.8
2004-Oct-27 Wed 10.81 ### 10.81 ### 187,983 1,016,048 ### ### 0.0
2004-Oct-26 Tue ### ### ### 10.78 ### ### 0.8
2004-Oct-25 Mon ### ### 10.58 ### 343,981 1,819,659 72.5 72.5 0.0
2004-Oct-22 Fri 10.7 10.79 ### ### ### ### 0.0
2004-Oct-21 Thu 10.8 10.8 ### ### 157,584 850,953 ### ### 0.0
2004-Oct-20 Wed 10.75 ### 10.75 10.8 154,149 828,550 76.4 76.4 ###
2004-Oct-19 Tue ### 10.86 ### 10.76 ### ### 0.8
2004-Oct-18 Mon 10.56 ### 10.49 ### 79.3 79.3 0.0
2004-Oct-15 Fri 10.7 10.8 10.56 10.56 17.2 17.2 0.8
2004-Oct-14 Thu 10.48 10.57 10.45 10.56 79.0 79.0 0.8
2004-Oct-13 Wed ### 10.45 ### 10.45 ### ### ###
2004-Oct-12 Tue ### 10.41 ### ### 86.8 86.8 0.0
2004-Oct-11 Mon ### 10.2 ### ### 185,348 945,274 ### ### 0.0
2004-Oct-08 Fri ### ### ### ### 211,777 0 15.1 15.1 0.0
2004-Oct-07 Thu 10.29 10.29 ### 10.21 25.9 25.9 ###
2004-Oct-06 Wed 10.2 ### 10.2 ### ### ### 0.0
2004-Oct-05 Tue 10.2 10.24 ### 10.2 70.1 70.1 0.7
2004-Oct-04 Mon 10.4 10.44 ### ### 163,679 ### 20.5 20.5 0.0
2004-Oct-01 Fri 10.42 10.42 ### 10.4 313,145 1,631,485 33.2 33.2 0.7
2004-Sep-30 Thu ### 10.44 ### 10.41 ### ### ###
2004-Sep-29 Wed ### 10.4 ### ### ### ### 0.0
2004-Sep-28 Tue ### 10.26 ### 10.26 295,925 ### 78.0 78.0 0.7
2004-Sep-27 Mon 10.2 10.29 ### ### 176,959 910,454 31.6 31.6 0.0
2004-Sep-24 Fri ### 10.24 ### 10.2 74.7 74.7 0.7
2004-Sep-23 Thu ### 10.25 ### ### 70.0 70.0 0.0
2004-Sep-22 Wed ### 10.4 ### ### 303,173 ### 15.0 15.0 0.0
2004-Sep-21 Tue ### 10.46 ### 10.46 180,648 944,789 ### ### 0.7
2004-Sep-20 Mon ### ### ### ### 157,175 0 ### ### 0.0
2004-Sep-17 Fri 9.8 ### 9.76 ### 80.9 80.9 0.0
2004-Sep-16 Thu ### ### ### 9.83 82.2 82.2 0.7
2004-Sep-15 Wed 9.71 9.85 9.71 9.74 290,554 ### ### ### 0.7
2004-Sep-14 Tue 9.79 9.79 ### 9.7 23.4 23.4 0.7
2004-Sep-13 Mon ### 9.89 ### 9.83 81.8 81.8 0.7
2004-Sep-10 Fri ### ### 9.57 ### 177,543 849,543 26.5 26.5 0.0
2004-Sep-09 Thu 9.57 ### 9.47 ### ### ### 0.0
2004-Sep-08 Wed 9.42 9.57 9.42 9.57 ### ### ###
2004-Sep-07 Tue 9.49 9.49 ### 9.42 242,158 ### 28.5 28.5 0.7
2004-Sep-06 Mon 9.75 9.75 9.4 9.46 147,646 ### 10.1 10.1 0.7
2004-Sep-03 Fri 9.82 ### 9.73 9.79 76,672 ### 30.2 30.2 ###
2004-Sep-02 Thu 9.85 ### 9.76 9.81 32.0 32.0 ###
2004-Sep-01 Wed 9.78 ### 9.76 9.85 198,145 966,947 ### ### ###
2004-Aug-31 Tue 9.7 9.8 9.7 9.7 199,328 1,943,448 70.8 70.8 0.7
2004-Aug-30 Mon ### ### 9.57 ### ### ### 0.0
2004-Aug-27 Fri ### ### 9.57 9.58 399,480 ### ### ### 0.7
2004-Aug-26 Thu ### 9.79 9.56 9.57 ### ### ###
2004-Aug-25 Wed ### ### 9.59 ### 225,352 ### 68.6 68.6 0.0
2004-Aug-24 Tue ### ### 9.59 ### 395,286 ### 27.9 27.9 0.0
2004-Aug-23 Mon 9.45 9.7 9.45 ### ### ### 0.0
2004-Aug-20 Fri ### 9.45 9.23 9.44 ### ### 0.7
2004-Aug-19 Thu ### ### 9.27 ### ### ### 0.0
2004-Aug-18 Wed ### ### 9.29 ### ### ### 0.0
2004-Aug-17 Tue ### 9.42 ### ### 332,328 ### ### ### 0.0
2004-Aug-16 Mon 9.46 9.46 9.24 9.24 15.0 15.0 ###
2004-Aug-13 Fri 9.41 9.45 ### ### ### ### 0.0
2004-Aug-12 Thu ### 9.47 ### ### 74.0 74.0 0.0
2004-Aug-11 Wed 9.23 ### 9.23 ### ### ### 0.0
2004-Aug-10 Tue ### ### ### 9.22 ### ### 0.7
2004-Aug-09 Mon ### ### ### ### 92,827 0 ### ### 0.0
2004-Aug-06 Fri ### 9.25 ### ### 712,644 3,295,978 75.6 75.6 0.0
2004-Aug-05 Thu ### 9.25 ### ### 75.7 75.7 0.0
2004-Aug-04 Wed ### ### ### ### ### ### 0.0
2004-Aug-03 Tue ### ### ### ### 765,875 0 33.5 33.5 0.0
2004-Aug-02 Mon ### ### ### ### 71.6 71.6 0.0
2004-Jul-30 Fri 9.24 9.24 ### ### 17.8 17.8 0.0
2004-Jul-29 Thu 9.4 9.4 ### 9.26 323,672 1,521,258 19.0 19.0 ###
2004-Jul-28 Wed 9.24 9.57 9.24 ### ### ### 0.0
2004-Jul-27 Tue ### ### ### ### 188,153 0 88.3 88.3 0.0
2004-Jul-26 Mon ### ### 8.89 8.89 481,159 2,138,751 34.3 34.3 ###
2004-Jul-23 Fri ### 9 8.89 ### 28.4 28.4 0.0
2004-Jul-22 Thu ### ### ### ### ### ### 0.0
2004-Jul-21 Wed ### ### ### ### ### ### 0.0
2004-Jul-20 Tue ### ### 8.56 ### 2,094,787 8,965,688 ### ### 0.0
2004-Jul-19 Mon ### ### 8.56 ### 255,428 ### 68.6 68.6 0.0
2004-Jul-16 Fri 8.53 ### 8.48 8.59 1,205,457 ### ### ### ###
2004-Jul-15 Thu 8.43 8.53 8.43 8.5 239,880 2,034,182 ### ### 0.6
2004-Jul-14 Wed 8.51 8.51 ### 8.41 ### ### ###
2004-Jul-13 Tue ### 8.54 ### 8.54 365,270 ### ### ### ###
2004-Jul-12 Mon 8.27 ### 8.26 ### 81.9 81.9 0.0
2004-Jul-09 Fri ### ### 8.26 8.27 27.3 27.3 ###
2004-Jul-08 Thu ### ### 8.27 ### 67.6 67.6 0.0
2004-Jul-07 Wed ### ### 8.28 ### 65.2 65.2 0.0
2004-Jul-06 Tue 8.29 ### 8.28 ### 508,975 2,107,156 65.5 65.5 0.0
2004-Jul-05 Mon ### ### 8.29 ### 66.4 66.4 0.0
2004-Jul-02 Fri ### ### 8.28 ### ### ### 0.0
2004-Jul-01 Thu ### 8.4 ### ### 66.9 66.9 0.0
2004-Jun-30 Wed ### 8.4 8.26 ### 22.5 22.5 0.0
2004-Jun-29 Tue 8.4 8.4 ### ### 155,289 ### 30.2 30.2 0.0
2004-Jun-28 Mon 8.27 ### 8.27 ### 77,074 ### ### ### 0.0
2004-Jun-25 Fri 8.2 8.26 ### 8.26 214,175 884,542 76.6 76.6 0.6
2004-Jun-24 Thu ### 8.27 ### 8.2 325,543 1,346,120 ### ### 0.6
2004-Jun-23 Wed ### ### ### ### 193,380 0 ### ### 0.0
2004-Jun-22 Tue ### 8.2 ### ### 404,278 ### ### ### 0.0
2004-Jun-21 Mon ### 8.2 ### ### 72.0 72.0 0.0
2004-Jun-18 Fri 8.43 8.43 ### 8.2 ### ### 0.6
2004-Jun-17 Thu ### 8.26 ### 8.26 534,240 ### ### ### 0.6
2004-Jun-16 Wed ### 8.21 ### ### ### ### 0.0
2004-Jun-15 Tue ### ### ### ### 31.1 31.1 0.0
2004-Jun-14 Mon ### ### ### ### 102,344 0 ### ### 0.0
2004-Jun-11 Fri ### ### ### ### 102,344 0 ### ### 0.0
2004-Jun-10 Thu ### ### 8 ### 301,345 1,205,380 26.3 26.3 0.0
2004-Jun-09 Wed 8 ### ### ### ### ### 0.0
2004-Jun-08 Tue ### ### ### ### 79.3 79.3 0.0
2004-Jun-07 Mon 7.88 ### 7.82 ### 77.9 77.9 0.0
2004-Jun-04 Fri ### ### 7.87 ### 618,172 ### ### ### 0.0
2004-Jun-03 Thu ### ### ### ### 113,757 0 ### ### 0.0
2004-Jun-02 Wed ### ### ### ### 294,841 0 72.9 72.9 0.0
2004-Jun-01 Tue ### ### ### ### 546,270 0 ### ### 0.0
2004-May-31 Mon 8.25 ### ### ### 289,151 0 29.1 29.1 0.0
2004-May-28 Fri 7.77 ### 7.77 ### 650,556 ### 92.3 92.3 0.0
2004-May-27 Thu 7.55 7.75 7.55 7.75 85.1 85.1 ###
2004-May-26 Wed ### ### 7.53 7.53 220,922 831,771 21.5 21.5 0.5
2004-May-25 Tue 7.55 ### 7.5 7.5 61,976 ### ### ### 0.5
2004-May-24 Mon ### ### 7.47 7.56 29.3 29.3 0.5
2004-May-21 Fri 7.45 ### 7.44 ### 177,625 ### ### ### 0.0
2004-May-20 Thu ### 7.45 ### 7.45 117,387 ### ### ### 0.5
2004-May-19 Wed ### 7.44 ### ### 74.0 74.0 0.0
2004-May-18 Tue 7.42 7.42 7.29 ### 209,926 ### ### ### 0.0
2004-May-17 Mon 7.24 7.47 ### ### ### ### 0.0
2004-May-14 Fri 7.47 7.47 ### ### 15.0 15.0 0.0
2004-May-13 Thu 7.5 7.52 ### 7.43 281,257 1,057,526 ### ### ###
2004-May-12 Wed 7.5 7.53 7.49 7.49 29.3 29.3 ###
2004-May-11 Tue ### ### 7.52 7.52 209,349 787,152 26.0 26.0 0.5
2004-May-10 Mon 7.74 7.74 7.55 ### 197,255 ### ### ### 0.0
2004-May-07 Fri 7.73 7.77 7.7 7.77 77.8 77.8 0.6
2004-May-06 Thu 7.73 7.76 7.72 7.75 76.6 76.6 ###
2004-May-05 Wed ### 7.74 ### 7.73 ### ### 0.6
2004-May-04 Tue ### 7.7 ### ### ### ### 0.0
2004-May-03 Mon 7.55 ### 7.55 ### ### ### 0.0
2004-Apr-30 Fri 7.57 ### 7.55 7.58 ### ### ###
2004-Apr-29 Thu ### ### 7.5 7.56 ### ### 0.5
2004-Apr-28 Wed ### ### 7.59 ### ### ### 0.0
2004-Apr-27 Tue 7.41 ### 7.41 ### 812,140 3,008,978 92.9 92.9 0.0
2004-Apr-26 Mon ### ### ### 7.28 307,170 0 92.6 92.6 0.5
2004-Apr-23 Fri ### ### ### ### 94.3 94.3 0.0
2004-Apr-22 Thu 6.48 6.5 6.47 6.49 228,257 1,480,246 ### ### ###
2004-Apr-21 Wed 6.55 6.55 6.47 6.48 ### ### 0.5
2004-Apr-20 Tue 6.51 6.59 6.5 6.58 78,374 512,957 79.5 79.5 0.5
2004-Apr-19 Mon 6.52 6.56 6.5 6.5 ### ### 0.5
2004-Apr-16 Fri 6.41 6.56 6.41 6.53 87.3 87.3 ###
2004-Apr-15 Thu ### ### 6.45 6.45 145,573 469,472 ### ### ###
2004-Apr-14 Wed ### ### 6.56 ### 73.6 73.6 0.0
2004-Apr-13 Tue ### ### 6.58 ### 76.1 76.1 0.0
2004-Apr-08 Thu ### ### 6.53 6.56 ### ### 0.5
2004-Apr-07 Wed ### ### 6.58 ### 77.5 77.5 0.0
2004-Apr-06 Tue ### ### ### ### ### ### 0.0
2004-Apr-05 Mon 6.48 ### 6.47 ### ### ### 0.0
2004-Apr-02 Fri ### ### 6.47 6.47 ### ### 0.5
2004-Apr-01 Thu ### ### ### ### 69.2 69.2 0.0
2004-Mar-31 Wed ### ### ### ### 88,187 0 ### ### 0.0
2004-Mar-30 Tue ### ### ### ### 31.2 31.2 0.0
2004-Mar-29 Mon 6.76 6.76 ### ### 57,827 195,455 ### ### 0.0
2004-Mar-26 Fri ### 6.76 ### 6.76 152,585 ### 83.3 83.3 0.5
2004-Mar-25 Thu ### ### ### ### ### ### 0.0
2004-Mar-24 Wed ### ### ### ### 73.2 73.2 0.0
2004-Mar-23 Tue 6.56 ### 6.54 ### 105,384 ### ### ### 0.0
2004-Mar-22 Mon 6.56 ### 6.54 6.56 72,874 ### 75.5 75.5 0.5
2004-Mar-19 Fri 6.73 6.73 6.55 6.56 133,670 ### 11.5 11.5 0.5
2004-Mar-18 Thu 6.55 6.55 6.51 6.53 450,129 2,939,342 ### ### ###
2004-Mar-17 Wed 6.53 6.58 6.52 6.53 67,885 444,646 67.8 67.8 ###
2004-Mar-16 Tue 6.51 6.56 6.51 6.55 124,150 811,320 79.4 79.4 0.5
2004-Mar-15 Mon 6.55 6.56 6.51 6.52 34.4 34.4 0.5
2004-Mar-12 Fri 6.55 6.56 6.51 6.55 70.5 70.5 0.5
2004-Mar-11 Thu 6.54 ### 6.54 6.56 102,481 ### ### ### 0.5
2004-Mar-10 Wed 6.55 ### 6.53 6.53 128,889 420,822 ### ### ###
2004-Mar-09 Tue 6.52 6.55 6.5 6.55 74.0 74.0 0.5
2004-Mar-08 Mon 6.53 6.56 6.49 6.5 28.7 28.7 0.5
2004-Mar-05 Fri 13.74 ### 13.74 ### ### ### 0.0
2004-Mar-04 Thu 6.53 6.53 6.5 6.51 ### ### ###
2004-Mar-03 Wed ### ### 6.45 6.51 ### ### ###
2004-Mar-02 Tue 6.59 ### 6.55 ### 176,354 577,559 84.4 84.4 0.0
2004-Mar-01 Mon 6.81 6.88 6.81 6.88 284,725 1,948,942 78.3 78.3 ###
2004-Feb-27 Fri 6.82 6.84 6.78 6.78 184,770 1,258,283 31.4 31.4 0.5
2004-Feb-26 Thu 6.84 6.88 6.8 6.8 34.2 34.2 0.5
2004-Feb-25 Wed 6.85 6.88 6.81 6.81 ### ### ###
2004-Feb-24 Tue 6.81 6.87 6.81 6.86 421,622 ### 76.4 76.4 0.5
2004-Feb-23 Mon 6.78 6.8 ### 6.8 73.7 73.7 0.5
2004-Feb-20 Fri 6.81 6.84 6.81 6.81 251,722 ### ### ### ###
2004-Feb-19 Thu 6.75 6.83 6.75 6.8 225,528 ### ### ### 0.5
2004-Feb-18 Wed 6.77 6.79 6.72 6.72 187,023 1,263,340 ### ### 0.5
2004-Feb-17 Tue 6.75 6.78 6.71 6.71 ### ### ###
2004-Feb-16 Mon 6.58 6.75 6.58 6.74 244,441 ### 88.9 88.9 ###
2004-Feb-13 Fri 6.52 6.58 6.51 6.57 447,222 ### ### ### ###
2004-Feb-12 Thu 6.54 6.54 6.48 6.5 ### ### 0.5
2004-Feb-11 Wed ### ### 6.52 6.53 311,249 1,014,671 23.7 23.7 ###
2004-Feb-10 Tue ### ### 6.55 ### 282,887 926,454 ### ### 0.0
2004-Feb-09 Mon 6.8 6.83 ### ### 14.4 14.4 0.0
2004-Feb-06 Fri 6.77 6.85 6.75 6.78 ### ### 0.5
2004-Feb-05 Thu ### 6.73 ### 6.73 284,575 ### 80.9 80.9 ###
2004-Feb-04 Wed ### 6.7 ### ### 214,977 720,172 73.1 73.1 0.0
2004-Feb-03 Tue 6.47 ### 6.46 ### ### ### 0.0
2004-Feb-02 Mon 6.5 6.51 6.46 6.49 ### ### ###
2004-Jan-30 Fri 6.41 6.53 ### 6.53 87.2 87.2 ###
2004-Jan-29 Thu ### 6.47 ### 6.42 421,757 1,364,383 ### ### 0.5
2004-Jan-28 Wed ### 6.47 ### 6.47 ### ### 0.5
2004-Jan-27 Tue 6.45 6.45 6.41 6.45 78.7 78.7 ###
2004-Jan-23 Fri 6.5 6.5 6.45 6.48 228,187 ### 25.9 25.9 0.5
2004-Jan-22 Thu 6.55 6.55 6.49 6.55 72,083 469,981 ### ### 0.5
2004-Jan-21 Wed 6.5 6.54 6.5 6.52 156,386 ### 71.6 71.6 0.5
2004-Jan-20 Tue 6.54 6.57 6.52 6.52 84,746 ### ### ### 0.5
2004-Jan-19 Mon 6.56 6.58 6.52 6.54 135,287 886,129 ### ### 0.5
2004-Jan-16 Fri 6.49 ### 6.48 6.54 142,074 ### 78.0 78.0 0.5
2004-Jan-15 Thu 6.41 6.47 6.41 6.47 1,067,522 6,874,841 ### ### 0.5
2004-Jan-14 Wed ### 6.43 ### 6.41 ### ### 0.5
2004-Jan-13 Tue ### 6.43 ### 6.43 333,246 1,071,385 ### ### ###
2004-Jan-12 Mon ### ### 6.29 ### 69.9 69.9 0.0
2004-Jan-09 Fri 6.42 6.42 ### ### 21.5 21.5 0.0
2004-Jan-08 Thu ### ### ### ### 162,189 0 73.4 73.4 0.0
2004-Jan-07 Wed ### ### ### ### 158,929 0 35.8 35.8 0.0
2004-Jan-06 Tue ### 6.47 ### ### 443,079 ### 74.7 74.7 0.0
2004-Jan-05 Mon ### 6.43 ### ### 36.1 36.1 0.0
2004-Jan-02 Fri ### ### ### ### 25.3 25.3 0.0
2003-Dec-31 Wed ### ### 6.29 ### ### ### 0.0
2003-Dec-30 Tue ### ### ### ### 129,771 0 ### ### 0.0
2003-Dec-29 Mon ### ### ### ### ### ### 0.0
2003-Dec-24 Wed 6.43 6.45 ### ### 136,323 439,641 ### ### 0.0
2003-Dec-23 Tue ### ### ### ### ### ### 0.0
2003-Dec-22 Mon 6.29 ### 6.25 ### 68,774 ### 79.6 79.6 0.0
2003-Dec-19 Fri ### ### ### ### ### ### 0.0
2003-Dec-18 Thu 6.5 6.5 ### ### 392,774 ### 15.8 15.8 0.0
2003-Dec-17 Wed 6.53 6.55 6.45 6.5 164,976 1,072,344 33.8 33.8 0.5
2003-Dec-16 Tue 6.46 6.54 6.46 6.53 183,184 ### ### ### ###
2003-Dec-15 Mon 6.5 6.57 6.46 6.46 28.2 28.2 ###
2003-Dec-12 Fri 6.42 6.55 6.42 6.52 83.0 83.0 0.5
2003-Dec-11 Thu 6.58 6.58 6.4 6.41 405,622 2,632,486 ### ### 0.5
2003-Dec-10 Wed ### ### ### 6.58 93.7 93.7 0.5
2003-Dec-09 Tue 6.57 ### ### 6.44 ### ### 0.5
2003-Dec-08 Mon 6.53 6.58 6.51 6.54 71.5 71.5 0.5
2003-Dec-05 Fri 6.45 6.53 6.45 6.53 ### ### ###
2003-Dec-04 Thu 6.43 6.45 6.4 6.43 71.5 71.5 ###
2003-Dec-03 Wed 6.4 6.43 6.4 6.43 ### ### ###
2003-Dec-02 Tue 6.47 6.47 6.4 6.43 743,071 ### ### ### ###
2003-Dec-01 Mon ### 6.43 ### 6.43 81.2 81.2 ###
2003-Nov-28 Fri 6.4 6.4 ### ### 269,572 ### 25.4 25.4 0.0
2003-Nov-27 Thu ### ### ### ### 167,623 0 72.3 72.3 0.0
2003-Nov-26 Wed 6.2 ### 6.2 ### 83.4 83.4 0.0
2003-Nov-25 Tue 6.25 6.27 6.21 6.23 35.1 35.1 0.4
2003-Nov-24 Mon 6.26 ### 6.24 6.25 87,751 273,783 38.8 38.8 ###
2003-Nov-21 Fri 6.25 ### 6.21 6.29 75,851 ### 76.8 76.8 ###
2003-Nov-20 Thu ### ### ### ### ### ### 0.0
2003-Nov-19 Wed ### ### ### ### 163,858 0 79.9 79.9 0.0
2003-Nov-18 Tue ### ### ### ### 356,988 0 45.9 45.9 0.0
2003-Nov-17 Mon ### ### ### ### 333,988 0 ### ### 0.0
2003-Nov-14 Fri 6.44 6.45 ### 6.4 438,621 1,414,552 30.1 30.1 0.5
2003-Nov-13 Thu 6.47 6.5 6.41 6.46 34.0 34.0 ###
2003-Nov-12 Wed 6.45 6.54 6.45 6.48 ### ### 0.5
2003-Nov-11 Tue 6.45 6.5 6.45 6.45 167,175 1,082,458 ### ### ###
2003-Nov-10 Mon 6.45 6.48 6.42 6.46 352,958 2,276,579 74.2 74.2 ###
2003-Nov-07 Fri 6.44 ### 6.4 6.5 ### ### 0.5
2003-Nov-06 Thu ### ### ### 6.5 1,349,187 0 19.8 19.8 0.5
2003-Nov-05 Wed ### 7.21 6.79 6.8 ### ### 0.5
2003-Nov-04 Tue ### ### ### ### 75.7 75.7 0.0
2003-Nov-03 Mon ### ### ### ### 76.8 76.8 0.0
2003-Oct-31 Fri ### ### 7 ### ### ### 0.0
2003-Oct-30 Thu ### ### ### ### 94,072 0 70.2 70.2 0.0
2003-Oct-29 Wed ### ### ### ### 239,756 0 ### ### 0.0
2003-Oct-28 Tue ### ### ### ### 77.2 77.2 0.0
2003-Oct-27 Mon 7 ### 7 ### ### ### 0.0
2003-Oct-24 Fri ### ### ### ### 74.3 74.3 0.0
2003-Oct-23 Thu 7 ### 7 ### 74.5 74.5 0.0
2003-Oct-22 Wed ### ### ### ### 340,342 0 ### ### 0.0
2003-Oct-21 Tue ### ### ### ### ### ### 0.0
2003-Oct-20 Mon 7 ### 7 ### 72.2 72.2 0.0
2003-Oct-17 Fri ### ### ### 7 ### ### 0.5
2003-Oct-16 Thu ### ### 6.88 ### 1,605,673 ### ### ### 0.0
2003-Oct-15 Wed 6.75 6.75 6.75 6.75 8,124 ### ### ### 0.5
2003-Oct-14 Tue 6.83 6.83 6.75 6.75 ### ### 0.5
2003-Oct-13 Mon 6.8 6.85 6.73 6.75 302,951 ### ### ### 0.5
2003-Oct-10 Fri 6.56 6.79 6.56 6.75 ### ### 0.5
2003-Oct-09 Thu 6.54 6.55 6.52 6.52 149,559 ### ### ### 0.5
2003-Oct-08 Wed 6.59 ### 6.5 6.54 305,381 992,488 24.2 24.2 0.5
2003-Oct-07 Tue ### ### 6.58 6.58 153,387 504,643 24.1 24.1 0.5
2003-Oct-06 Mon ### ### ### ### 13,447 0 75.6 75.6 0.0
2003-Oct-03 Fri ### ### 6.54 ### 90,677 ### 19.9 19.9 0.0
2003-Oct-02 Thu 6.52 6.7 6.49 6.7 ### ### 0.5
2003-Oct-01 Wed 6.55 6.55 6.5 6.54 496,658 ### 33.6 33.6 0.5
2003-Sep-30 Tue 6.48 6.54 6.45 6.54 115,273 ### ### ### 0.5
2003-Sep-29 Mon 6.41 6.5 6.4 6.47 137,374 ### ### ### 0.5
2003-Sep-26 Fri ### 6.51 ### 6.43 74.8 74.8 ###
2003-Sep-25 Thu ### 6.47 ### ### 1,204,976 ### 36.1 36.1 0.0
2003-Sep-24 Wed 6.55 6.55 6.45 6.47 21.7 21.7 0.5
2003-Sep-23 Tue 6.5 6.55 6.5 6.55 95,941 ### 78.8 78.8 0.5
2003-Sep-22 Mon ### ### 6.53 6.55 25.0 25.0 0.5
2003-Sep-19 Fri 6.57 ### 6.51 ### 72.8 72.8 0.0
2003-Sep-18 Thu 6.45 6.52 6.45 6.5 455,154 2,951,673 ### ### 0.5
2003-Sep-17 Wed ### 6.4 ### 6.4 249,728 799,129 ### ### 0.5
2003-Sep-16 Tue ### ### ### ### 280,955 0 70.5 70.5 0.0
2003-Sep-15 Mon ### ### 6.27 6.29 91,259 ### ### ### ###
2003-Sep-12 Fri ### 6.4 6.28 ### 73.6 73.6 0.0
2003-Sep-11 Thu 6.4 6.4 6.22 6.28 426,142 2,688,956 ### ### 0.4
2003-Sep-10 Wed 6.45 6.45 ### 6.4 143,848 ### ### ### 0.5
2003-Sep-09 Tue 6.4 6.48 ### 6.48 161,578 ### 79.1 79.1 0.5
2003-Sep-08 Mon 6.45 6.46 ### ### 24.8 24.8 0.0
2003-Sep-05 Fri 6.44 ### 6.42 ### 290,843 ### 84.8 84.8 0.0
2003-Sep-04 Thu 6.49 6.5 6.4 6.45 123,876 ### ### ### ###
2003-Sep-03 Wed 6.5 6.5 6.42 6.5 67.9 67.9 0.5
2003-Sep-02 Tue ### ### ### 6.5 84.4 84.4 0.5
2003-Sep-01 Mon ### ### ### ### 157,226 0 ### ### 0.0
2003-Aug-29 Fri ### ### 6.21 ### ### ### 0.0
2003-Aug-28 Thu 6.24 ### 6.23 ### 83.1 83.1 0.0
2003-Aug-27 Wed 6.26 6.28 6.2 6.21 ### ### ###
2003-Aug-26 Tue ### ### ### ### 321,248 0 ### ### 0.0
2003-Aug-25 Mon ### ### ### ### 276,381 0 ### ### 0.0
2003-Aug-22 Fri ### ### ### ### 29.0 29.0 0.0
2003-Aug-21 Thu 6.4 6.43 ### ### ### ### 0.0
2003-Aug-20 Wed 6.4 6.44 ### 6.4 ### ### 0.5
2003-Aug-19 Tue ### 6.4 ### 6.4 90.2 90.2 0.5
2003-Aug-18 Mon 6.2 6.25 ### ### 24.9 24.9 0.0
2003-Aug-15 Fri ### ### ### ### 76.3 76.3 0.0
2003-Aug-14 Thu ### ### ### ### 19.9 19.9 0.0
2003-Aug-13 Wed ### 6.2 ### ### 184,886 573,146 ### ### 0.0
2003-Aug-12 Tue ### ### ### ### ### ### 0.0
2003-Aug-11 Mon ### ### ### ### 73.8 73.8 0.0
2003-Aug-08 Fri ### ### ### ### 67.5 67.5 0.0
2003-Aug-07 Thu ### ### ### ### ### ### 0.0
2003-Aug-06 Wed ### ### ### ### 136,173 0 ### ### 0.0
2003-Aug-05 Tue ### ### ### ### 121,424 0 ### ### 0.0
2003-Aug-04 Mon ### ### ### ### 138,374 0 25.5 25.5 0.0
2003-Aug-01 Fri ### ### ### ### 163,783 0 ### ### 0.0
2003-Jul-31 Thu ### ### ### ### ### ### 0.0
2003-Jul-30 Wed ### ### ### ### 171,771 0 ### ### 0.0
2003-Jul-29 Tue ### ### ### ### 205,283 0 82.4 82.4 0.0
2003-Jul-28 Mon ### ### ### ### 60,578 0 26.7 26.7 0.0
2003-Jul-25 Fri ### ### ### ### 71.8 71.8 0.0
2003-Jul-24 Thu ### ### ### ### 589,672 0 ### ### 0.0
2003-Jul-23 Wed ### ### ### ### 131,646 0 20.8 20.8 0.0
2003-Jul-22 Tue ### ### ### ### 77.9 77.9 0.0
2003-Jul-21 Mon ### ### ### ### 59,351 0 ### ### 0.0
2003-Jul-18 Fri ### ### ### ### 267,777 0 ### ### 0.0
2003-Jul-17 Thu ### ### ### ### 23.5 23.5 0.0
2003-Jul-16 Wed ### ### ### ### 75.1 75.1 0.0
2003-Jul-15 Tue ### ### ### ### 290,189 0 ### ### 0.0
2003-Jul-14 Mon 5.88 ### 5.88 ### 86,075 ### 81.5 81.5 0.0
2003-Jul-11 Fri ### ### ### 5.89 237,951 0 18.5 18.5 ###
2003-Jul-10 Thu ### ### ### ### ### ### 0.0
2003-Jul-09 Wed ### ### ### ### 28.6 28.6 0.0
2003-Jul-08 Tue ### 6 ### ### 347,055 ### ### ### 0.0
2003-Jul-07 Mon ### ### ### ### 236,323 0 76.4 76.4 0.0
2003-Jul-04 Fri ### ### 5.84 ### 18.4 18.4 0.0
2003-Jul-03 Thu ### ### 5.87 6 70.1 70.1 0.4
2003-Jul-02 Wed ### ### ### ### 273,841 0 ### ### 0.0
2003-Jul-01 Tue ### ### ### ### 22.0 22.0 0.0
2003-Jun-30 Mon 6.2 6.2 ### 6.2 ### ### 0.4
2003-Jun-27 Fri 6.28 6.28 ### 6.2 705,978 2,216,770 ### ### 0.4
2003-Jun-25 Wed 6.29 ### 6.26 ### ### ### 0.0
2003-Jun-24 Tue ### ### 6.26 6.29 113,542 355,386 ### ### ###
2003-Jun-23 Mon ### ### ### ### 156,256 0 85.7 85.7 0.0
2003-Jun-20 Fri 6.25 6.27 ### ### 224,689 ### 16.0 16.0 0.0
2003-Jun-19 Thu 6.2 6.27 6.2 6.24 713,585 ### ### ### 0.4
2003-Jun-18 Wed ### ### ### ### 81.0 81.0 0.0
2003-Jun-17 Tue ### ### ### ### 77.3 77.3 0.0
2003-Jun-16 Mon ### ### ### ### 414,051 0 64.8 64.8 0.0
2003-Jun-13 Fri ### ### ### ### 70.6 70.6 0.0
2003-Jun-12 Thu ### 6 ### 6 ### ### 0.4
2003-Jun-11 Wed ### ### ### ### 284,356 0 75.9 75.9 0.0
2003-Jun-10 Tue ### ### 5.89 ### 212,784 626,648 78.7 78.7 0.0
2003-Jun-06 Fri ### ### ### ### 277,270 0 28.0 28.0 0.0
2003-Jun-05 Thu 6 6 ### ### ### ### 0.0
2003-Jun-04 Wed 6 ### ### 6 245,653 0 74.2 74.2 0.4
2003-Jun-03 Tue 5.89 ### 5.88 ### 350,847 ### 91.8 91.8 0.0
2003-Jun-02 Mon ### ### 5.85 ### 158,257 ### 74.4 74.4 0.0
2003-May-30 Fri 6 ### 6 ### 187,923 ### 76.7 76.7 0.0
2003-May-29 Thu ### ### ### ### 86.5 86.5 0.0
2003-May-28 Wed ### ### ### ### 76.8 76.8 0.0
2003-May-27 Tue ### ### ### ### 110,487 0 ### ### 0.0
2003-May-26 Mon 5.85 ### 5.85 ### 83.1 83.1 0.0
2003-May-23 Fri ### ### 5.85 5.88 247,775 724,741 25.9 25.9 0.4
2003-May-22 Thu 5.84 ### 5.8 ### 337,175 ### ### ### 0.0
2003-May-21 Wed ### ### 5.85 ### 23.7 23.7 0.0
2003-May-20 Tue ### ### 5.85 ### ### ### 0.0
2003-May-19 Mon 6 6 ### ### 30.2 30.2 0.0
2003-May-16 Fri ### ### 5.85 ### 11.1 11.1 0.0
2003-May-15 Thu ### ### ### ### 83.0 83.0 0.0
2003-May-14 Wed ### ### ### ### 84.5 84.5 0.0
2003-May-13 Tue ### ### 5.85 ### ### ### 0.0
2003-May-12 Mon 5.8 ### 5.76 ### ### ### 0.0
2003-May-09 Fri 5.87 ### ### 5.78 15.6 15.6 0.4
2003-May-08 Thu 5.73 ### 5.7 ### ### ### 0.0
2003-May-07 Wed 5.7 5.8 ### 5.75 ### ### ###
2003-May-06 Tue ### 5.72 5.57 5.72 88.0 88.0 0.4
2003-May-05 Mon 5.5 ### 5.5 5.58 ### ### 0.4
2003-May-02 Fri 5.41 5.46 5.4 5.46 80.5 80.5 ###
2003-May-01 Thu 5.25 5.41 5.25 5.41 112,941 601,975 ### ### ###
2003-Apr-30 Wed ### ### 5.2 5.2 ### ### ###
2003-Apr-29 Tue 5.45 ### ### ### 207,270 0 ### ### 0.0
2003-Apr-28 Mon ### 5.43 ### 5.43 ### ### 0.4
2003-Apr-24 Thu 5.25 5.4 5.25 ### ### ### 0.0
2003-Apr-23 Wed ### 5.25 ### 5.25 297,081 ### ### ### 0.4
2003-Apr-22 Tue ### ### 4.87 ### 69.2 69.2 0.0
2003-Apr-17 Thu ### ### ### ### 630,686 0 12.1 12.1 0.0
2003-Apr-16 Wed ### ### ### ### 79,384 0 73.4 73.4 0.0
2003-Apr-15 Tue ### ### ### ### ### ### 0.0
2003-Apr-14 Mon ### ### ### ### 79.3 79.3 0.0
2003-Apr-11 Fri ### ### ### ### 195,347 0 ### ### 0.0
2003-Apr-10 Thu 4.88 ### 4.88 ### 80,688 196,878 ### ### 0.0
2003-Apr-09 Wed ### ### 4.86 4.87 62,249 ### 27.5 27.5 0.3
2003-Apr-08 Tue 4.85 4.89 4.85 4.85 977,057 ### ### ### ###
2003-Apr-07 Mon ### ### 4.85 ### 148,726 ### 13.8 13.8 0.0
2003-Apr-04 Fri 4.78 ### 4.78 ### 202,985 ### 87.8 87.8 0.0
2003-Apr-03 Thu 4.85 4.85 4.77 4.77 ### ### ###
2003-Apr-02 Wed 4.84 4.88 4.84 4.85 524,455 2,548,851 78.8 78.8 ###
2003-Apr-01 Tue 4.77 4.83 4.77 4.78 ### ### ###
2003-Mar-31 Mon 4.8 4.8 4.73 4.73 ### ### 0.3
2003-Mar-28 Fri 4.75 4.85 4.75 4.82 ### ### 0.3
2003-Mar-27 Thu 4.7 4.84 ### 4.84 91.2 91.2 0.3
2003-Mar-26 Wed 4.73 4.73 ### 4.73 152,789 361,345 ### ### 0.3
2003-Mar-25 Tue 4.7 4.75 4.7 4.73 ### ### 0.3
2003-Mar-24 Mon 4.79 4.79 ### 4.74 ### ### 0.3
2003-Mar-21 Fri 4.8 4.81 4.75 4.77 289,276 ### 19.8 19.8 ###
2003-Mar-20 Thu 4.75 4.8 4.71 4.8 64,125 ### 76.2 76.2 0.3
2003-Mar-19 Wed 4.74 4.76 4.72 4.75 70.0 70.0 ###
2003-Mar-18 Tue 4.77 4.81 4.7 4.7 ### ### 0.3
2003-Mar-17 Mon ### 4.78 ### 4.77 ### ### ###
2003-Mar-14 Fri ### 4.71 ### ### 397,226 ### ### ### 0.0
2003-Mar-13 Thu ### ### ### ### 82.0 82.0 0.0
2003-Mar-12 Wed 4.74 4.74 ### ### 26.0 26.0 0.0
2003-Mar-11 Tue 4.7 4.77 ### 4.73 ### ### 0.3
2003-Mar-10 Mon ### 4.74 ### 4.74 90.0 90.0 0.3
2003-Mar-07 Fri 4.7 4.72 ### 4.72 129,349 ### ### ### 0.3
2003-Mar-06 Thu ### 4.71 ### 4.7 130,743 ### ### ### 0.3
2003-Mar-05 Wed ### ### 4.55 ### 78.7 78.7 0.0
2003-Mar-04 Tue ### ### 4.55 ### ### ### 0.0
2003-Mar-03 Mon 4.51 4.7 4.5 4.7 356,623 ### ### ### 0.3
2003-Feb-28 Fri 4.56 4.56 4.49 4.5 2,855,528 ### ### ### ###
2003-Feb-27 Thu 4.5 4.55 4.5 4.55 144,253 652,744 ### ### 0.3
2003-Feb-26 Wed 4.48 ### 4.48 ### ### ### 0.0
2003-Feb-25 Tue 4.46 4.5 4.4 4.5 355,289 ### 88.4 88.4 ###
2003-Feb-24 Mon 4.51 4.53 4.47 4.48 26.4 26.4 ###
2003-Feb-21 Fri 4.7 4.7 ### ### 179,225 421,178 ### ### 0.0
2003-Feb-20 Thu 4.7 4.72 ### 4.72 82.8 82.8 0.3
2003-Feb-19 Wed 4.56 4.74 4.53 4.72 92.6 92.6 0.3
2003-Feb-18 Tue 4.56 4.58 4.56 4.56 72.8 72.8 0.3
2003-Feb-17 Mon 4.55 ### 4.55 4.56 71.9 71.9 0.3
2003-Feb-14 Fri 4.55 4.59 4.55 4.55 71,176 325,274 71.9 71.9 0.3
2003-Feb-13 Thu 4.51 4.57 4.51 4.55 250,050 1,135,227 85.7 85.7 0.3
2003-Feb-12 Wed 4.53 4.55 4.47 4.55 75.1 75.1 0.3
2003-Feb-11 Tue 4.5 4.54 4.5 4.52 1,169,347 5,285,448 82.4 82.4 0.3
2003-Feb-10 Mon 4.55 4.55 4.49 4.5 ### ### ###
2003-Feb-07 Fri 4.55 ### 4.5 4.59 125,984 ### ### ### 0.3
2003-Feb-06 Thu 4.43 4.56 4.43 4.52 335,127 ### 90.7 90.7 0.3
2003-Feb-05 Wed 4.48 4.5 4.43 4.43 27.5 27.5 ###
2003-Feb-04 Tue 4.52 4.56 4.47 4.48 ### ### ###
2003-Feb-03 Mon 4.51 4.56 4.51 4.51 148,325 672,653 ### ### 0.3
2003-Jan-31 Fri 4.42 4.48 4.42 4.48 77.7 77.7 ###
2003-Jan-30 Thu ### ### 4.41 4.42 178,656 ### ### ### 0.3
2003-Jan-29 Wed 4.57 ### 4.56 ### ### ### 0.0
2003-Jan-28 Tue 4.47 4.58 4.46 4.58 213,743 ### ### ### 0.3
2003-Jan-24 Fri 4.5 4.55 4.47 4.47 28.2 28.2 ###
2003-Jan-23 Thu 4.51 4.54 4.48 4.5 29.7 29.7 ###
2003-Jan-22 Wed 4.42 4.54 4.42 4.51 ### ### 0.3
2003-Jan-21 Tue 4.46 4.46 4.41 4.42 ### ### 0.3
2003-Jan-20 Mon 4.47 4.5 4.47 4.47 1,001,386 ### ### ### ###
2003-Jan-17 Fri 4.46 4.51 4.46 4.47 419,371 1,880,878 ### ### ###
2003-Jan-16 Thu 4.46 4.5 4.46 4.48 76.4 76.4 ###
2003-Jan-15 Wed 4.5 4.52 4.45 4.5 ### ### ###
2003-Jan-14 Tue 4.45 4.56 4.45 4.5 233,126 ### 78.9 78.9 ###
2003-Jan-13 Mon 4.42 4.47 ### 4.4 ### ### 0.3
2003-Jan-10 Fri 4.54 4.54 4.43 4.43 36,888 165,442 11.4 11.4 ###
2003-Jan-09 Thu 4.55 4.55 4.51 4.54 25.9 25.9 0.3
2003-Jan-08 Wed 4.44 4.59 4.44 4.57 578,220 ### 89.4 89.4 ###
2003-Jan-07 Tue ### 4.45 ### 4.43 78.8 78.8 ###
2003-Jan-06 Mon ### 4.53 ### ### 101,573 ### ### ### 0.0
2003-Jan-03 Fri ### 4.4 ### ### 22.7 22.7 0.0
2003-Jan-02 Thu 4.45 4.45 ### 4.4 14,278 ### ### ### 0.3
2002-Dec-31 Tue 4.45 4.5 4.4 4.45 66.4 66.4 0.3
2002-Dec-30 Mon ### 4.45 ### 4.45 ### ### 0.3
2002-Dec-27 Fri 4.45 4.45 ### 4.45 70.7 70.7 0.3
2002-Dec-24 Tue 4.5 4.5 ### 4.48 69,775 ### 20.9 20.9 ###
2002-Dec-23 Mon 4.44 4.5 ### 4.5 ### ### ###
2002-Dec-20 Fri 4.22 4.45 4.21 4.45 ### ### 0.3
2002-Dec-19 Thu ### ### 4.2 4.25 802,758 ### ### ### ###
2002-Dec-18 Wed 4.44 4.44 4.21 ### 673,673 ### 14.8 14.8 0.0
2002-Dec-17 Tue ### 4.57 ### 4.46 338,476 ### 89.6 89.6 0.3
2002-Dec-16 Mon 4.26 ### 4.26 ### ### ### 0.0
2002-Dec-13 Fri ### ### ### ### 108,987 0 ### ### 0.0
2002-Dec-12 Thu 4.26 ### 4.26 ### 140,955 ### 86.0 86.0 0.0
2002-Dec-11 Wed 4.28 4.28 4.25 4.27 37.8 37.8 ###
2002-Dec-10 Tue 4.28 ### 4.22 ### 78.7 78.7 0.0
2002-Dec-09 Mon ### ### ### ### 25.7 25.7 0.0
2002-Dec-06 Fri 4.4 4.4 ### ### 23.2 23.2 0.0
2002-Dec-05 Thu ### 4.4 ### 4.4 162,847 ### 75.2 75.2 0.3
2002-Dec-04 Wed 4.45 4.45 ### 4.4 41,455 ### 27.3 27.3 0.3

     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 2024-04-19 17:46:59 thru 2024-04-19 17:47:00 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000