Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-Apr-25 06:28:15 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

(WHS) WAREHOUSE GROUP LIMITED (THE Daily Prices Page 4...

     Prev Section TOC    Company Info for WHS    Limits Next Section


Company Details for (WHS) WAREHOUSE GROUP LIMITED (THE

Listing Code WHS
Listing Name WAREHOUSE GROUP LIMITED (THE
GICS Sector Retailing
ISIN Name WAREHOUSE GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code NZWHSE0001S6


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for WHS .. Friday 22nd June 2012

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 ###
MAX 6.85 2,142,178 99.7


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (WHS) WAREHOUSE GROUP LIMITED (THE
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-May-13 Fri 3 3 2.88 ### 24,327 71,521 10.4 10.4 0.0
2005-May-12 Thu ### ### ### ### ### ### 0.0
2005-May-11 Wed ### ### 3 ### 60,520 90,780 19.8 19.8 0.0
2005-May-10 Tue ### ### ### ### 43,851 0 26.5 26.5 0.0
2005-May-09 Mon ### ### ### ### ### ### 0.0
2005-May-06 Fri ### ### ### ### ### ### 0.0
2005-May-05 Thu 3.25 3.25 3.23 3.24 36.5 36.5 ###
2005-May-04 Wed 3.44 3.44 ### ### 26,480 45,545 ### ### 0.0
2005-May-03 Tue 3.46 3.46 3.46 3.46 21,558 ### ### ### 0.2
2005-May-02 Mon 3.46 3.46 3.46 3.46 76.1 76.1 0.2
2005-Apr-29 Fri 3.42 3.45 3.42 3.42 20,083 68,985 ### ### 0.2
2005-Apr-28 Thu 3.4 3.42 3.4 3.42 39,328 ### ### ### 0.2
2005-Apr-27 Wed ### ### ### ### ### ### 0.0
2005-Apr-26 Tue 3.45 3.45 3.4 3.4 48,828 ### ### ### 0.2
2005-Apr-22 Fri 3.43 3.43 3.43 3.43 372 1,275 71.3 71.3 0.2
2005-Apr-21 Thu 3.5 3.5 3.4 3.4 13.3 13.3 0.2
2005-Apr-20 Wed 3.5 3.5 3.46 3.46 17,647 ### 25.0 25.0 0.2
2005-Apr-19 Tue 3.45 3.5 3.45 3.5 10,585 36,782 68.6 68.6 0.3
2005-Apr-18 Mon ### ### ### ### ### ### 0.0
2005-Apr-15 Fri 3.46 3.46 3.45 3.46 12,741 44,020 ### ### 0.2
2005-Apr-14 Thu 3.51 3.51 3.46 3.51 6,059 ### 80.1 80.1 ###
2005-Apr-13 Wed 3.54 3.55 3.51 3.51 31.0 31.0 ###
2005-Apr-12 Tue 3.46 3.53 3.44 3.53 88.3 88.3 0.3
2005-Apr-11 Mon 3.58 3.58 3.47 3.47 14.3 14.3 0.2
2005-Apr-08 Fri 3.57 ### 3.55 ### 72,324 128,375 85.2 85.2 0.0
2005-Apr-07 Thu ### ### 3.57 3.57 161,148 287,649 18.1 18.1 0.3
2005-Apr-06 Wed ### ### ### ### 154,325 0 ### ### 0.0
2005-Apr-05 Tue 3.53 3.58 3.51 3.51 74,229 263,141 30.2 30.2 ###
2005-Apr-04 Mon 3.52 3.58 3.52 3.58 1,011,246 3,589,923 ### ### 0.3
2005-Apr-01 Fri ### ### ### ### 65.0 65.0 0.0
2005-Mar-31 Thu ### ### ### ### 64.4 64.4 0.0
2005-Mar-30 Wed ### ### ### ### 0 0.0
2005-Mar-29 Tue ### ### ### ### 45,821 0 ### ### 0.0
2005-Mar-24 Thu 3.8 3.8 3.8 3.8 77.7 77.7 ###
2005-Mar-23 Wed 3.72 3.8 3.72 3.8 ### ### ###
2005-Mar-22 Tue 3.7 3.75 3.7 3.75 37,286 ### ### ### 0.3
2005-Mar-21 Mon 3.7 3.7 3.7 3.7 ### ### 0.3
2005-Mar-18 Fri 3.7 3.7 3.7 3.7 1,279 ### 64.3 64.3 0.3
2005-Mar-17 Thu 3.7 3.7 3.7 3.7 259 958 ### ### 0.3
2005-Mar-16 Wed 3.77 3.77 3.77 3.77 14,488 ### 70.2 70.2 ###
2005-Mar-15 Tue 3.79 3.8 3.78 3.8 ### ### ###
2005-Mar-14 Mon 3.75 3.75 3.75 3.75 3,158 11,842 ### ### 0.3
2005-Mar-11 Fri 3.7 3.7 3.7 3.7 66.9 66.9 0.3
2005-Mar-10 Thu 3.78 3.78 3.78 3.78 0 0.3
2005-Mar-09 Wed 3.78 3.78 3.78 3.78 0 0.3
2005-Mar-08 Tue 3.78 3.78 3.78 3.78 0 0.3
2005-Mar-07 Mon 3.78 3.78 3.78 3.78 68.4 68.4 0.3
2005-Mar-04 Fri 3.8 3.8 3.8 3.8 ### ### ###
2005-Mar-03 Thu 3.81 3.81 3.81 3.81 3,580 ### 68.5 68.5 0.3
2005-Mar-02 Wed 3.75 3.75 3.75 3.75 1,984 7,440 69.4 69.4 0.3
2005-Mar-01 Tue 3.7 3.7 3.7 3.7 ### ### 0.3
2005-Feb-28 Mon 3.7 3.7 3.7 3.7 68.4 68.4 0.3
2005-Feb-25 Fri 3.83 3.83 3.7 3.7 21,578 81,241 10.2 10.2 0.3
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed 4 4 ### 4 77.6 77.6 0.3
2005-Feb-22 Tue 3.89 ### 3.89 ### ### ### 0.0
2005-Feb-21 Mon 3.87 3.87 3.85 3.87 ### ### ###
2005-Feb-18 Fri 3.83 3.84 3.83 3.84 71.0 71.0 0.3
2005-Feb-17 Thu 3.83 3.83 3.83 3.83 71.3 71.3 ###
2005-Feb-16 Wed 3.8 ### 3.8 3.85 82.9 82.9 0.3
2005-Feb-15 Tue 3.72 3.72 3.72 3.72 73.7 73.7 0.3
2005-Feb-14 Mon 3.72 3.72 3.72 3.72 ### ### 0.3
2005-Feb-11 Fri 3.75 3.75 3.75 3.75 0 0.3
2005-Feb-10 Thu 3.75 3.75 3.75 3.75 0 0.3
2005-Feb-09 Wed 3.8 3.8 3.75 3.75 ### ### 0.3
2005-Feb-08 Tue 3.8 3.84 3.8 3.8 72.2 72.2 ###
2005-Feb-07 Mon 3.79 3.8 3.75 3.75 63,078 ### 28.0 28.0 0.3
2005-Feb-04 Fri ### ### ### ### 82.7 82.7 0.0
2005-Feb-03 Thu 3.54 3.55 3.54 3.55 69.9 69.9 ###
2005-Feb-02 Wed 3.5 3.51 3.5 3.51 ### ### ###
2005-Feb-01 Tue 3.58 3.58 3.58 3.58 68.0 68.0 0.3
2005-Jan-31 Mon ### ### 3.58 3.58 79,443 ### 17.4 17.4 0.3
2005-Jan-28 Fri ### ### ### ### ### ### 0.0
2005-Jan-27 Thu ### ### ### ### 73.2 73.2 0.0
2005-Jan-25 Tue 3.5 3.56 3.5 3.56 ### ### 0.3
2005-Jan-24 Mon 3.45 ### 3.45 3.53 ### ### 0.3
2005-Jan-21 Fri 3.45 3.45 3.43 3.43 26.0 26.0 0.2
2005-Jan-20 Thu ### ### ### ### 58,582 0 32.1 32.1 0.0
2005-Jan-19 Wed 3.24 ### 3.23 ### ### ### 0.0
2005-Jan-18 Tue ### ### ### ### 74.6 74.6 0.0
2005-Jan-17 Mon 3.26 3.26 3.26 3.26 ### ### 0.2
2005-Jan-14 Fri 3.28 3.28 3.23 3.23 ### ### ###
2005-Jan-13 Thu ### ### ### ### 16.1 16.1 0.0
2005-Jan-12 Wed ### ### ### ### 2,522 0 ### ### 0.0
2005-Jan-11 Tue ### ### ### ### 2,258 0 27.1 27.1 0.0
2005-Jan-10 Mon ### 3.4 ### 3.4 72.5 72.5 0.2
2005-Jan-07 Fri 3.43 3.43 3.4 3.4 19.5 19.5 0.2
2005-Jan-06 Thu 3.4 3.44 3.4 3.44 79.3 79.3 0.2
2005-Jan-05 Wed ### ### ### ### 142 0 ### ### 0.0
2005-Jan-04 Tue ### ### ### ### 17.4 17.4 0.0
2004-Dec-31 Fri ### ### ### ### 0 0.0
2004-Dec-30 Thu ### ### ### ### 1,142 0 19.3 19.3 0.0
2004-Dec-29 Wed 3.44 3.44 3.44 3.44 7,250 24,940 72.7 72.7 0.2
2004-Dec-24 Fri 3.51 3.51 3.51 3.51 553 1,941 ### ### ###
2004-Dec-23 Thu 3.48 3.48 3.41 3.45 13,645 ### 25.4 25.4 ###
2004-Dec-22 Wed 3.47 3.5 3.47 3.5 ### ### 0.3
2004-Dec-21 Tue 3.47 3.53 3.47 3.53 83.8 83.8 0.3
2004-Dec-20 Mon 3.46 3.46 3.45 3.45 33.1 33.1 ###
2004-Dec-17 Fri 3.48 3.5 3.46 3.46 31,178 ### 26.6 26.6 0.2
2004-Dec-16 Thu 3.46 3.46 3.43 3.46 ### ### 0.2
2004-Dec-15 Wed 3.4 3.46 3.4 3.46 ### ### 0.2
2004-Dec-14 Tue ### 3.4 ### 3.4 67,120 ### 89.3 89.3 0.2
2004-Dec-13 Mon ### ### ### ### 4,720 0 ### ### 0.0
2004-Dec-10 Fri ### ### ### ### 1,755 0 ### ### 0.0
2004-Dec-09 Thu 3.25 3.25 3.25 3.25 0 0.2
2004-Dec-08 Wed 3.25 3.25 3.25 3.25 855 2,778 ### ### 0.2
2004-Dec-07 Tue ### ### ### ### ### ### 0.0
2004-Dec-06 Mon 3.29 3.29 3.25 3.25 27.5 27.5 0.2
2004-Dec-03 Fri ### ### ### ### 73.7 73.7 0.0
2004-Dec-02 Thu ### 3.42 ### ### 2,624 4,487 ### ### 0.0
2004-Dec-01 Wed ### 3.4 ### 3.4 ### ### 0.2
2004-Nov-30 Tue 3.26 ### 3.26 ### ### ### 0.0
2004-Nov-29 Mon ### ### 3.26 3.26 8.6 8.6 0.2
2004-Nov-26 Fri ### ### 3.26 3.26 8,121 ### ### ### 0.2
2004-Nov-25 Thu ### ### ### ### 29.3 29.3 0.0
2004-Nov-24 Wed ### 3.4 ### ### ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 17,543 0 ### ### 0.0
2004-Nov-22 Mon ### ### ### ### 77.6 77.6 0.0
2004-Nov-19 Fri ### ### ### ### 942 0 70.1 70.1 0.0
2004-Nov-18 Thu ### ### ### ### 976 0 ### ### 0.0
2004-Nov-17 Wed ### ### ### ### ### ### 0.0
2004-Nov-16 Tue 3.42 3.48 3.4 3.48 87.3 87.3 0.2
2004-Nov-15 Mon ### 3.42 ### 3.42 17,954 ### ### ### 0.2
2004-Nov-12 Fri ### 3.4 ### ### 67.1 67.1 0.0
2004-Nov-11 Thu 3.4 3.4 ### ### ### ### 0.0
2004-Nov-10 Wed 3.47 3.5 3.43 3.43 22.2 22.2 0.2
2004-Nov-09 Tue ### ### 3.47 3.48 7.7 7.7 0.2
2004-Nov-08 Mon ### ### ### ### ### ### 0.0
2004-Nov-05 Fri ### ### ### ### 69.8 69.8 0.0
2004-Nov-04 Thu 3.71 3.71 ### 3.7 6,857 ### 30.3 30.3 0.3
2004-Nov-03 Wed 3.71 3.71 3.71 3.71 66.4 66.4 ###
2004-Nov-02 Tue 3.71 3.71 3.71 3.71 ### ### ###
2004-Nov-01 Mon 3.72 3.72 3.71 3.71 32.0 32.0 ###
2004-Oct-29 Fri 3.72 3.72 3.72 3.72 15,876 59,058 66.1 66.1 0.3
2004-Oct-28 Thu 3.74 3.74 3.71 3.71 12,421 ### ### ### ###
2004-Oct-27 Wed 3.76 3.76 3.74 3.74 24.6 24.6 0.3
2004-Oct-26 Tue 3.78 3.78 3.74 3.76 16,551 ### ### ### 0.3
2004-Oct-25 Mon 3.72 3.73 3.72 3.73 ### ### ###
2004-Oct-22 Fri 3.73 3.73 3.73 3.73 120,643 ### ### ### ###
2004-Oct-21 Thu 3.72 3.72 3.72 3.72 83,879 312,029 ### ### 0.3
2004-Oct-20 Wed 3.72 3.72 3.72 3.72 96,340 358,384 ### ### 0.3
2004-Oct-19 Tue 3.76 3.8 3.76 3.8 ### ### ###
2004-Oct-18 Mon 3.82 3.82 3.75 3.8 8,585 ### ### ### ###
2004-Oct-15 Fri 3.85 3.85 3.85 3.85 0 0.3
2004-Oct-14 Thu 3.85 3.85 3.85 3.85 ### ### 0.3
2004-Oct-13 Wed ### ### ### ### 0 0.0
2004-Oct-12 Tue ### ### ### ### 65.1 65.1 0.0
2004-Oct-11 Mon ### ### ### ### 69.7 69.7 0.0
2004-Oct-08 Fri ### ### ### ### 31,153 0 ### ### 0.0
2004-Oct-07 Thu ### ### ### ### 552 0 70.9 70.9 0.0
2004-Oct-06 Wed ### ### ### ### 0 0.0
2004-Oct-05 Tue ### ### ### ### 2,272 0 70.1 70.1 0.0
2004-Oct-04 Mon ### ### ### ### 0 0.0
2004-Oct-01 Fri ### ### ### ### 0 0.0
2004-Sep-30 Thu ### ### ### ### ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 20.2 20.2 0.0
2004-Sep-28 Tue ### ### ### ### 0 0.0
2004-Sep-27 Mon ### ### ### ### ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 2,057 0 17.9 17.9 0.0
2004-Sep-23 Thu ### ### ### ### ### ### 0.0
2004-Sep-22 Wed ### ### ### ### 7,640 0 66.5 66.5 0.0
2004-Sep-21 Tue ### ### 4 ### 1,921 3,842 66.5 66.5 0.0
2004-Sep-20 Mon ### ### ### ### ### ### 0.0
2004-Sep-17 Fri ### ### ### ### 83,671 0 ### ### 0.0
2004-Sep-16 Thu ### ### ### ### ### ### 0.0
2004-Sep-15 Wed ### ### ### ### 10,142 0 22.7 22.7 0.0
2004-Sep-14 Tue ### ### ### ### 24.6 24.6 0.0
2004-Sep-13 Mon 4 4 4 4 5,440 ### 68.9 68.9 0.3
2004-Sep-10 Fri 4 4 4 4 3,270 13,080 ### ### 0.3
2004-Sep-09 Thu ### ### ### ### 3,052 0 ### ### 0.0
2004-Sep-08 Wed ### ### ### ### 7,676 0 ### ### 0.0
2004-Sep-07 Tue ### ### ### ### 2,325 0 71.4 71.4 0.0
2004-Sep-06 Mon ### ### ### ### 71.2 71.2 0.0
2004-Sep-03 Fri ### ### ### ### 2,883 0 ### ### 0.0
2004-Sep-02 Thu ### ### ### ### 2,970 0 ### ### 0.0
2004-Sep-01 Wed 4.25 4.25 4.24 4.24 30.5 30.5 0.3
2004-Aug-31 Tue 4.28 ### 4.24 ### 73.2 73.2 0.0
2004-Aug-30 Mon 4.25 ### 4.25 ### 13,686 29,082 ### ### 0.0
2004-Aug-27 Fri 4.25 4.27 4.25 4.25 6,420 27,349 ### ### ###
2004-Aug-26 Thu ### 4.2 ### 4.2 1,975 4,147 84.2 84.2 ###
2004-Aug-25 Wed 4.21 4.21 4.21 4.21 0 ###
2004-Aug-24 Tue 4.2 4.21 ### 4.21 12,548 ### 70.7 70.7 ###
2004-Aug-23 Mon ### ### ### ### 75.7 75.7 0.0
2004-Aug-20 Fri ### ### ### ### ### ### 0.0
2004-Aug-19 Thu ### ### ### ### ### ### 0.0
2004-Aug-18 Wed ### ### ### ### 75.6 75.6 0.0
2004-Aug-17 Tue ### ### ### ### 1,089 0 ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 78.3 78.3 0.0
2004-Aug-13 Fri ### ### ### ### 5,559 0 73.2 73.2 0.0
2004-Aug-12 Thu ### ### ### ### 8,480 0 82.1 82.1 0.0
2004-Aug-11 Wed ### ### ### ### 985 0 71.4 71.4 0.0
2004-Aug-10 Tue ### ### ### ### 5,279 0 35.3 35.3 0.0
2004-Aug-09 Mon 4 ### 4 4 158,675 317,350 75.0 75.0 0.3
2004-Aug-06 Fri ### ### ### ### 30.3 30.3 0.0
2004-Aug-05 Thu ### ### ### ### 12,379 0 71.1 71.1 0.0
2004-Aug-04 Wed ### ### ### ### 11,277 0 ### ### 0.0
2004-Aug-03 Tue 4 ### 4 ### 68,084 ### 87.0 87.0 0.0
2004-Aug-02 Mon ### 4 ### 4 4,822 9,644 72.4 72.4 0.3
2004-Jul-30 Fri ### ### ### ### 63.0 63.0 0.0
2004-Jul-29 Thu ### ### ### 4 11,552 0 ### ### 0.3
2004-Jul-28 Wed 4 4 ### ### 23.2 23.2 0.0
2004-Jul-27 Tue 3.86 4 3.86 4 ### ### 0.3
2004-Jul-26 Mon ### ### 3.82 3.83 2,174 4,152 ### ### ###
2004-Jul-23 Fri 3.87 3.87 3.87 3.87 ### ### ###
2004-Jul-22 Thu 3.8 3.8 3.8 3.8 ### ### ###
2004-Jul-21 Wed 3.73 3.78 3.73 3.78 93,283 350,277 82.5 82.5 0.3
2004-Jul-20 Tue ### 3.7 ### 3.7 ### ### 0.3
2004-Jul-19 Mon ### ### ### ### 73.9 73.9 0.0
2004-Jul-16 Fri ### ### ### ### 11,447 0 ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 2,387 0 ### ### 0.0
2004-Jul-14 Wed ### ### ### ### ### ### 0.0
2004-Jul-13 Tue ### ### ### ### ### ### 0.0
2004-Jul-12 Mon 3.79 3.79 3.79 3.79 0 ###
2004-Jul-09 Fri 3.79 3.79 3.79 3.79 ### ### ###
2004-Jul-08 Thu 3.8 3.8 3.8 3.8 67.6 67.6 ###
2004-Jul-07 Wed 3.72 3.83 3.72 3.83 88.1 88.1 ###
2004-Jul-06 Tue 3.73 3.73 3.72 3.72 553 2,059 24.2 24.2 0.3
2004-Jul-05 Mon 3.8 3.81 3.8 3.8 66.4 66.4 ###
2004-Jul-02 Fri 3.85 3.86 3.8 3.8 183,378 ### 15.1 15.1 ###
2004-Jul-01 Thu 3.86 3.89 3.86 3.89 357,381 1,384,851 ### ### 0.3
2004-Jun-30 Wed ### ### 3.87 3.87 ### ### ###
2004-Jun-29 Tue 3.88 ### 3.88 3.88 70.2 70.2 0.3
2004-Jun-28 Mon 3.87 3.87 3.87 3.87 74.2 74.2 ###
2004-Jun-25 Fri ### ### 3.85 3.85 ### ### 0.3
2004-Jun-24 Thu 3.77 3.87 3.77 3.87 ### ### ###
2004-Jun-23 Wed ### ### 3.77 3.77 ### ### ###
2004-Jun-22 Tue 3.88 3.88 3.88 3.88 0 0.3
2004-Jun-21 Mon ### ### 3.88 3.88 57,045 ### ### ### 0.3
2004-Jun-18 Fri ### ### ### ### 18,987 0 72.3 72.3 0.0
2004-Jun-17 Thu ### ### ### ### 76,352 0 ### ### 0.0
2004-Jun-16 Wed 3.88 ### 3.88 3.88 18,727 ### ### ### 0.3
2004-Jun-15 Tue 3.88 3.88 3.88 3.88 925 3,589 ### ### 0.3
2004-Jun-14 Mon 3.85 3.88 3.85 3.85 71.8 71.8 0.3
2004-Jun-11 Fri 3.85 3.88 3.85 3.85 71.9 71.9 0.3
2004-Jun-10 Thu 3.82 3.85 3.82 3.85 2,853 10,941 ### ### 0.3
2004-Jun-09 Wed 3.85 3.85 3.85 3.85 ### ### 0.3
2004-Jun-08 Tue 3.85 3.85 3.85 3.85 74.8 74.8 0.3
2004-Jun-07 Mon 3.82 3.82 3.82 3.82 74.2 74.2 0.3
2004-Jun-04 Fri 3.8 3.8 3.8 3.8 72.3 72.3 ###
2004-Jun-03 Thu 3.82 3.82 3.8 3.82 88,521 ### 74.2 74.2 0.3
2004-Jun-02 Wed 3.8 3.89 3.8 3.82 49,070 188,674 ### ### 0.3
2004-Jun-01 Tue 3.77 3.81 3.76 3.81 44,275 167,580 82.4 82.4 0.3
2004-May-31 Mon 3.77 3.79 3.77 3.79 ### ### ###
2004-May-28 Fri 3.78 3.8 3.76 3.8 55,583 ### 65.7 65.7 ###
2004-May-27 Thu 3.78 3.78 3.78 3.78 64.3 64.3 0.3
2004-May-26 Wed 3.78 3.78 3.78 3.78 ### ### 0.3
2004-May-25 Tue 3.82 3.82 3.76 3.78 25.8 25.8 0.3
2004-May-24 Mon 3.82 3.82 3.82 3.82 0 0.3
2004-May-21 Fri 3.82 3.82 3.82 3.82 6,382 24,379 66.5 66.5 0.3
2004-May-20 Thu 3.89 3.89 3.82 3.82 20,048 77,285 17.4 17.4 0.3
2004-May-19 Wed 3.85 3.89 3.84 3.89 ### ### 0.3
2004-May-18 Tue 3.84 3.84 3.84 3.84 73.5 73.5 0.3
2004-May-17 Mon 3.77 3.77 3.77 3.77 7,387 27,848 ### ### ###
2004-May-14 Fri 3.71 3.71 3.71 3.71 5,728 21,250 75.8 75.8 ###
2004-May-13 Thu 3.72 3.72 3.72 3.72 0 0.3
2004-May-12 Wed 3.73 3.73 3.72 3.72 ### ### 0.3
2004-May-11 Tue ### 3.71 ### 3.71 11,326 ### 75.0 75.0 ###
2004-May-10 Mon 3.75 3.77 3.72 3.72 11,177 41,857 ### ### 0.3
2004-May-07 Fri 3.72 3.75 3.72 3.75 80.9 80.9 0.3
2004-May-06 Thu 3.75 3.75 3.75 3.75 ### ### 0.3
2004-May-05 Wed 3.75 3.75 3.72 3.72 4,283 ### ### ### 0.3
2004-May-04 Tue 3.7 3.7 3.7 3.7 ### ### 0.3
2004-May-03 Mon 3.79 3.79 3.71 3.71 ### ### ###
2004-Apr-30 Fri 3.8 3.8 3.79 3.8 6,855 ### ### ### ###
2004-Apr-29 Thu 3.8 3.8 3.8 3.8 79.6 79.6 ###
2004-Apr-28 Wed 3.8 3.8 3.8 3.8 ### ### ###
2004-Apr-27 Tue 3.8 3.85 3.8 3.8 8,682 ### 74.4 74.4 ###
2004-Apr-26 Mon 3.75 3.8 3.75 3.8 ### ### ###
2004-Apr-23 Fri 3.7 3.7 3.7 3.7 571 ### 67.6 67.6 0.3
2004-Apr-22 Thu 3.7 3.71 ### 3.71 79.1 79.1 ###
2004-Apr-20 Tue ### ### ### ### 350 0 70.4 70.4 0.0
2004-Apr-19 Mon ### 3.7 ### ### ### ### 0.0
2004-Apr-16 Fri ### 3.7 ### 3.7 81.3 81.3 0.3
2004-Apr-15 Thu ### ### ### ### ### ### 0.0
2004-Apr-14 Wed ### ### ### ### 258,080 0 73.6 73.6 0.0
2004-Apr-13 Tue ### ### ### ### ### ### 0.0
2004-Apr-08 Thu 3.7 3.75 ### ### 20,159 ### 14.1 14.1 0.0
2004-Apr-07 Wed 3.8 3.8 3.73 3.73 19.0 19.0 ###
2004-Apr-06 Tue 3.73 3.8 3.73 3.73 ### ### ###
2004-Apr-05 Mon 3.75 3.8 3.71 3.71 4,346 ### ### ### ###
2004-Apr-02 Fri 3.71 3.8 3.71 3.8 200,527 752,978 ### ### ###
2004-Apr-01 Thu 3.76 3.76 3.7 3.7 985 3,674 16.9 16.9 0.3
2004-Mar-31 Wed 3.73 3.82 3.73 3.76 74.7 74.7 0.3
2004-Mar-30 Tue 3.73 3.76 3.71 3.73 70.1 70.1 ###
2004-Mar-29 Mon 3.73 3.75 3.7 3.73 74.4 74.4 ###
2004-Mar-26 Fri 3.81 3.81 3.7 3.7 2,142,178 8,043,878 11.0 11.0 0.3
2004-Mar-25 Thu 3.82 3.82 3.78 3.78 250,025 ### 26.5 26.5 0.3
2004-Mar-24 Wed 3.8 3.8 3.8 3.8 73.2 73.2 ###
2004-Mar-23 Tue 3.85 3.85 3.85 3.85 437,483 ### 71.7 71.7 0.3
2004-Mar-22 Mon 3.85 3.85 3.85 3.85 75.5 75.5 0.3
2004-Mar-19 Fri 3.86 3.86 3.83 3.85 31.2 31.2 0.3
2004-Mar-18 Thu ### ### ### ### 703,978 0 74.7 74.7 0.0
2004-Mar-17 Wed ### ### ### ### 616,327 0 67.8 67.8 0.0
2004-Mar-16 Tue ### ### 3.88 ### 789,186 1,531,020 ### ### 0.0
2004-Mar-15 Mon ### ### 3.88 3.88 27,451 53,254 ### ### 0.3
2004-Mar-12 Fri 3.87 ### 3.87 ### 259,889 502,885 78.2 78.2 0.0
2004-Mar-11 Thu 3.88 3.88 3.85 3.85 585,327 2,262,288 ### ### 0.3
2004-Mar-10 Wed ### ### ### ### ### ### 0.0
2004-Mar-09 Tue ### ### ### ### ### ### 0.0
2004-Mar-08 Mon ### ### ### ### ### ### 0.0
2004-Mar-05 Fri 3.8 3.8 3.8 3.8 69.1 69.1 ###
2004-Mar-04 Thu ### ### 3.87 3.88 345,547 ### ### ### 0.3
2004-Mar-03 Wed ### ### 3.88 3.88 131,150 ### ### ### 0.3
2004-Mar-02 Tue 3.8 3.87 3.76 3.85 82.7 82.7 0.3
2004-Mar-01 Mon 3.7 3.85 3.7 3.8 75,926 286,620 89.3 89.3 ###
2004-Feb-27 Fri ### ### ### ### 74.0 74.0 0.0
2004-Feb-26 Thu 3.85 3.85 3.82 3.82 ### ### 0.3
2004-Feb-25 Wed 3.85 3.85 3.85 3.85 ### ### 0.3
2004-Feb-24 Tue 3.87 3.87 3.86 3.87 18,451 ### 71.2 71.2 ###
2004-Feb-23 Mon ### ### 3.88 3.88 26.5 26.5 0.3
2004-Feb-20 Fri 4 4 ### 4 ### ### 0.3
2004-Feb-19 Thu ### ### ### ### 720 0 ### ### 0.0
2004-Feb-18 Wed ### ### ### ### 1,580 0 ### ### 0.0
2004-Feb-17 Tue ### ### ### ### 13,722 0 ### ### 0.0
2004-Feb-16 Mon ### ### ### ### ### ### 0.0
2004-Feb-13 Fri ### ### ### ### ### ### 0.0
2004-Feb-12 Thu 4.25 4.25 ### 4.23 ### ### 0.3
2004-Feb-11 Wed ### ### ### ### ### ### 0.0
2004-Feb-10 Tue 4.54 4.54 4.54 4.54 150,142 681,644 ### ### 0.3
2004-Feb-09 Mon 4.55 4.55 4.53 4.55 11,382 51,674 71.2 71.2 0.3
2004-Feb-06 Fri 4.52 4.52 4.52 4.52 66.1 66.1 0.3
2004-Feb-05 Thu 4.5 ### 4.5 ### 13,370 30,082 88.8 88.8 0.0
2004-Feb-04 Wed 4.52 4.52 4.5 4.5 10,427 47,025 34.3 34.3 ###
2004-Feb-03 Tue 4.52 4.52 4.52 4.52 5,240 23,684 75.7 75.7 0.3
2004-Feb-02 Mon 4.53 4.53 4.52 4.52 35.9 35.9 0.3
2004-Jan-30 Fri 4.47 4.47 4.42 4.45 10,384 46,156 32.8 32.8 0.3
2004-Jan-29 Thu 4.4 4.47 4.4 4.47 84.4 84.4 ###
2004-Jan-28 Wed 4.53 4.56 4.53 4.55 4,055 18,429 ### ### 0.3
2004-Jan-27 Tue 4.45 4.56 4.45 4.56 ### ### 0.3
2004-Jan-23 Fri 4.45 4.45 4.45 4.45 150 ### 64.1 64.1 0.3
2004-Jan-22 Thu 4.51 4.51 4.51 4.51 ### ### 0.3
2004-Jan-21 Wed 4.55 4.55 4.53 4.53 6,044 ### 29.8 29.8 ###
2004-Jan-20 Tue 4.53 4.58 4.53 4.58 78.1 78.1 0.3
2004-Jan-19 Mon 4.51 4.52 4.51 4.52 3,349 15,120 74.5 74.5 0.3
2004-Jan-16 Fri ### ### 4.5 4.5 ### ### ###
2004-Jan-15 Thu ### ### ### ### 68.6 68.6 0.0
2004-Jan-13 Tue ### ### ### ### 32.4 32.4 0.0
2004-Jan-12 Mon 4.7 4.7 ### ### 10,525 ### ### ### 0.0
2004-Jan-09 Fri ### ### ### ### 13,957 0 76.6 76.6 0.0
2004-Jan-08 Thu ### ### ### ### 552 0 ### ### 0.0
2004-Jan-07 Wed 4.7 4.7 ### ### 9,981 23,455 17.6 17.6 0.0
2004-Jan-06 Tue 4.55 ### 4.55 ### 7,584 17,253 86.2 86.2 0.0
2004-Jan-05 Mon 4.47 4.5 4.47 4.5 ### ### ###
2003-Dec-31 Wed 4.4 4.4 4.4 4.4 2,341 ### ### ### 0.3
2003-Dec-30 Tue ### ### ### ### 975 0 ### ### 0.0
2003-Dec-29 Mon ### ### ### ### ### ### 0.0
2003-Dec-24 Wed 4.24 ### 4.24 4.25 69.7 69.7 ###
2003-Dec-23 Tue ### ### ### ### 6,751 0 ### ### 0.0
2003-Dec-22 Mon ### ### ### ### 4,049 0 26.4 26.4 0.0
2003-Dec-19 Fri ### ### ### ### ### ### 0.0
2003-Dec-18 Thu ### ### ### ### 8,484 0 78.4 78.4 0.0
2003-Dec-17 Wed 4.45 4.45 4.42 4.42 2,848 ### 32.0 32.0 0.3
2003-Dec-16 Tue 4.45 4.45 4.45 4.45 72.7 72.7 0.3
2003-Dec-15 Mon 4.42 4.42 4.42 4.42 7,551 33,375 ### ### 0.3
2003-Dec-12 Fri 4.58 4.58 4.46 4.46 ### ### 0.3
2003-Dec-11 Thu ### 4.41 ### 4.41 82.5 82.5 ###
2003-Dec-10 Wed 4.4 4.4 ### ### ### ### 0.0
2003-Dec-09 Tue ### ### ### ### ### ### 0.0
2003-Dec-08 Mon 4.42 4.42 4.4 4.42 ### ### 0.3
2003-Dec-05 Fri 4.4 4.4 4.4 4.4 27,959 ### 70.4 70.4 0.3
2003-Dec-04 Thu 4.52 4.52 4.4 4.4 ### ### 0.3
2003-Dec-03 Wed 4.45 4.5 4.42 4.5 77.2 77.2 ###
2003-Dec-02 Tue ### 4.42 ### 4.4 87.2 87.2 0.3
2003-Dec-01 Mon ### 4.7 4.55 4.55 18.4 18.4 0.3
2003-Nov-28 Fri 4.7 4.75 ### ### 22.4 22.4 0.0
2003-Nov-27 Thu 4.85 4.85 4.85 4.85 67.7 67.7 ###
2003-Nov-26 Wed ### ### 4.85 4.85 16,856 40,875 15.5 15.5 ###
2003-Nov-25 Tue ### 5 ### ### 14,685 ### ### ### 0.0
2003-Nov-24 Mon ### 5 ### ### 73.7 73.7 0.0
2003-Nov-21 Fri ### ### 4.85 ### 48,580 ### 37.5 37.5 0.0
2003-Nov-20 Thu ### ### 5 5 26,725 ### 30.4 30.4 0.4
2003-Nov-19 Wed ### ### 5 ### 30.3 30.3 0.0
2003-Nov-18 Tue 5 5 5 5 78.7 78.7 0.4
2003-Nov-17 Mon ### ### 5 ### 80.8 80.8 0.0
2003-Nov-14 Fri ### ### ### ### ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 51,474 0 ### ### 0.0
2003-Nov-12 Wed ### ### ### ### 70,982 0 74.7 74.7 0.0
2003-Nov-11 Tue ### ### ### ### ### ### 0.0
2003-Nov-10 Mon 4.75 4.87 4.75 4.85 80,329 386,382 87.0 87.0 ###
2003-Nov-07 Fri 5 5 ### ### 28.3 28.3 0.0
2003-Nov-06 Thu 4.75 ### 4.75 ### ### ### 0.0
2003-Nov-05 Wed 4.7 4.7 4.7 4.7 4,080 19,176 ### ### 0.3
2003-Nov-04 Tue 4.7 4.7 4.7 4.7 75.7 75.7 0.3
2003-Nov-03 Mon ### ### ### ### 3,086 0 37.5 37.5 0.0
2003-Oct-31 Fri ### ### ### ### 0 0.0
2003-Oct-30 Thu 5 ### 5 ### ### ### 0.0
2003-Oct-29 Wed ### ### ### ### ### ### 0.0
2003-Oct-28 Tue ### ### ### ### 0 0.0
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri ### ### ### ### 0 0.0
2003-Oct-23 Thu ### ### ### ### 0 0.0
2003-Oct-22 Wed ### ### ### ### ### ### 0.0
2003-Oct-21 Tue 5 5 ### ### 2,552 6,380 19.4 19.4 0.0
2003-Oct-20 Mon ### 5 ### 5 ### ### 0.4
2003-Oct-17 Fri 4.85 4.85 4.85 4.85 ### ### ###
2003-Oct-16 Thu 4.87 4.87 4.87 4.87 0 0.3
2003-Oct-15 Wed 4.87 4.87 4.87 4.87 7,184 34,986 ### ### 0.3
2003-Oct-14 Tue 4.85 4.87 4.85 4.87 ### ### 0.3
2003-Oct-13 Mon 4.85 4.85 4.85 4.85 66.3 66.3 ###
2003-Oct-10 Fri ### ### ### ### 0 0.0
2003-Oct-09 Thu ### ### ### ### ### ### 0.0
2003-Oct-08 Wed 5 5 4.85 4.85 5,873 28,924 11.7 11.7 ###
2003-Oct-07 Tue ### ### ### ### 7,473 0 18.3 18.3 0.0
2003-Oct-06 Mon ### ### ### ### 69.9 69.9 0.0
2003-Oct-03 Fri ### ### 5 ### ### ### 0.0
2003-Oct-02 Thu 4.84 ### 4.82 ### 75.7 75.7 0.0
2003-Oct-01 Wed 4.85 4.85 4.85 4.85 71.0 71.0 ###
2003-Sep-30 Tue 4.81 4.83 4.81 4.83 72.2 72.2 0.3
2003-Sep-29 Mon 4.75 4.75 4.7 4.7 6,980 32,980 28.1 28.1 0.3
2003-Sep-26 Fri 4.76 4.79 4.76 4.76 2,040 9,741 ### ### ###
2003-Sep-25 Thu 4.75 4.75 4.75 4.75 ### ### ###
2003-Sep-24 Wed ### ### ### ### 0 0.0
2003-Sep-23 Tue ### ### ### ### 0 0.0
2003-Sep-22 Mon ### ### ### ### ### ### 0.0
2003-Sep-19 Fri ### 4.7 ### 4.7 ### ### 0.3
2003-Sep-18 Thu 4.56 ### 4.56 ### ### ### 0.0
2003-Sep-17 Wed 4.58 4.58 4.56 4.58 9,086 41,523 ### ### 0.3
2003-Sep-16 Tue 4.7 4.7 4.7 4.7 0 0.3
2003-Sep-15 Mon 4.5 4.7 4.5 4.7 92.1 92.1 0.3
2003-Sep-12 Fri 4.55 ### 4.55 ### ### ### 0.0
2003-Sep-11 Thu 4.4 4.5 4.4 4.5 1,381 6,145 87.3 87.3 ###
2003-Sep-10 Wed 4.48 4.5 4.48 4.5 71.7 71.7 ###
2003-Sep-09 Tue 4.45 4.45 4.45 4.45 ### ### 0.3
2003-Sep-08 Mon 4.45 4.45 4.45 4.45 ### ### 0.3
2003-Sep-05 Fri 4.5 4.53 4.45 4.45 ### ### 0.3
2003-Sep-04 Thu 4.5 4.5 4.5 4.5 0 ###
2003-Sep-03 Wed 4.5 4.5 4.5 4.5 0 ###
2003-Sep-02 Tue 4.5 4.5 4.5 4.5 ### ### ###
2003-Sep-01 Mon ### ### ### ### ### ### 0.0
2003-Aug-29 Fri 4.5 4.5 4.5 4.5 0 ###
2003-Aug-28 Thu 4.55 4.55 4.5 4.5 ### ### ###
2003-Aug-27 Wed 4.5 4.52 4.5 4.52 7,050 ### 69.1 69.1 0.3
2003-Aug-26 Tue 4.4 4.5 4.4 4.5 85.0 85.0 ###
2003-Aug-25 Mon ### ### ### ### 0 0.0
2003-Aug-22 Fri ### ### ### ### 69.1 69.1 0.0
2003-Aug-21 Thu 4.45 4.45 4.45 4.45 71.5 71.5 0.3
2003-Aug-20 Wed 4.55 4.55 4.4 4.4 343 ### ### ### 0.3
2003-Aug-19 Tue 4.55 4.55 4.55 4.55 70.4 70.4 0.3
2003-Aug-18 Mon ### ### 4.55 4.55 ### ### 0.3
2003-Aug-15 Fri ### ### ### ### ### ### 0.0
2003-Aug-14 Thu ### ### ### ### 973 0 ### ### 0.0
2003-Aug-13 Wed 4.75 4.75 ### ### ### ### 0.0
2003-Aug-12 Tue 4.57 ### 4.57 ### 7,373 16,847 75.7 75.7 0.0
2003-Aug-11 Mon 4.48 4.54 4.48 4.5 7,750 34,952 69.0 69.0 ###
2003-Aug-08 Fri ### ### ### ### 2,052 0 ### ### 0.0
2003-Aug-07 Thu ### ### ### ### 5,029 0 ### ### 0.0
2003-Aug-06 Wed ### ### ### ### 72.5 72.5 0.0
2003-Aug-05 Tue ### ### ### ### 0 0.0
2003-Aug-04 Mon ### ### ### ### ### ### 0.0
2003-Aug-01 Fri 4 4 ### ### 1,423 2,846 24.1 24.1 0.0
2003-Jul-31 Thu 4.2 4.2 4.2 4.2 ### ### ###
2003-Jul-30 Wed 4.2 4.2 4.2 4.2 0 ###
2003-Jul-29 Tue 4.2 4.2 4.2 4.2 0 ###
2003-Jul-28 Mon 4.2 4.2 4.2 4.2 ### ### ###
2003-Jul-25 Fri 4.2 4.2 4.2 4.2 ### ### ###
2003-Jul-24 Thu 4.25 4.25 4.25 4.25 69.0 69.0 ###
2003-Jul-23 Wed 4.21 4.21 4.21 4.21 0 ###
2003-Jul-22 Tue 4.21 4.21 4.21 4.21 0 ###
2003-Jul-21 Mon 4.21 4.21 4.21 4.21 0 ###
2003-Jul-18 Fri 4.21 4.21 4.21 4.21 ### ### ###
2003-Jul-17 Thu 4.25 4.25 4.25 4.25 0 ###
2003-Jul-16 Wed 4.25 4.25 4.25 4.25 63.7 63.7 ###
2003-Jul-15 Tue ### ### ### ### 68.6 68.6 0.0
2003-Jul-14 Mon ### ### ### ### ### ### 0.0
2003-Jul-11 Fri ### ### ### ### 0 0.0
2003-Jul-10 Thu ### ### ### ### 0 0.0
2003-Jul-09 Wed ### ### ### ### 0 0.0
2003-Jul-08 Tue ### ### ### ### 0 0.0
2003-Jul-07 Mon ### ### 4.25 ### ### ### 0.0
2003-Jul-04 Fri ### ### ### ### ### ### 0.0
2003-Jul-03 Thu 4.49 4.49 4.49 4.49 ### ### ###
2003-Jul-02 Wed 4.42 4.5 4.42 4.5 83.8 83.8 ###
2003-Jul-01 Tue 4.4 4.4 4.4 4.4 0 0.3
2003-Jun-30 Mon 4.4 4.4 4.4 4.4 ### ### 0.3
2003-Jun-27 Fri 4.4 4.4 4.2 4.2 7.2 7.2 ###
2003-Jun-25 Wed 4.59 4.59 4.59 4.59 0 0.3
2003-Jun-24 Tue 4.56 4.59 4.56 4.59 ### ### 0.3
2003-Jun-23 Mon 4.5 4.5 4.5 4.5 0 ###
2003-Jun-20 Fri ### ### 4.5 4.5 15.5 15.5 ###
2003-Jun-19 Thu 4.45 ### 4.45 4.5 7,784 ### 81.0 81.0 ###
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue ### 4.21 ### 4.21 7,221 ### 77.6 77.6 ###
2003-Jun-16 Mon 4 4 4 4 64.8 64.8 0.3
2003-Jun-13 Fri ### ### ### ### 9,552 0 ### ### 0.0
2003-Jun-12 Thu 3.82 3.82 3.82 3.82 ### ### 0.3
2003-Jun-11 Wed 3.82 3.82 3.82 3.82 75.5 75.5 0.3
2003-Jun-10 Tue 3.75 3.75 3.75 3.75 ### ### 0.3
2003-Jun-06 Fri 3.81 3.81 3.8 3.8 1,250 4,756 ### ### ###
2003-Jun-05 Thu 3.88 3.88 3.8 3.8 1,150 ### ### ### ###
2003-Jun-04 Wed 3.83 3.85 3.8 3.85 6,050 23,141 ### ### 0.3
2003-Jun-03 Tue 3.87 3.87 3.87 3.87 ### ### ###
2003-Jun-02 Mon ### ### ### ### 0 0.0
2003-May-30 Fri ### ### ### ### 0 0.0
2003-May-29 Thu ### ### ### ### ### ### 0.0
2003-May-28 Wed ### ### ### ### 0 0.0
2003-May-27 Tue ### ### ### ### 0 0.0
2003-May-26 Mon ### ### ### ### 70.7 70.7 0.0
2003-May-23 Fri 4 4 4 4 ### ### 0.3
2003-May-22 Thu 4 4 4 4 0 0.3
2003-May-21 Wed 4 4 4 4 0 0.3
2003-May-20 Tue ### 4 ### 4 1,125 2,250 ### ### 0.3
2003-May-19 Mon ### ### ### ### ### ### 0.0
2003-May-16 Fri ### ### 3.85 3.85 370 ### ### ### 0.3
2003-May-15 Thu ### ### ### ### ### ### 0.0
2003-May-14 Wed ### ### ### ### ### ### 0.0
2003-May-13 Tue ### ### ### ### 8,775 0 ### ### 0.0
2003-May-12 Mon ### 4.2 ### ### 5,387 ### 25.0 25.0 0.0
2003-May-09 Fri ### ### ### ### 0 0.0
2003-May-08 Thu 4.2 4.2 ### ### ### ### 0.0
2003-May-07 Wed ### 4.2 ### 4.2 87.5 87.5 ###
2003-May-06 Tue 4 4 ### ### 24.2 24.2 0.0
2003-May-05 Mon 3.87 4 3.86 3.86 57,841 ### ### ### 0.3
2003-May-02 Fri 3.7 3.72 ### ### 38,970 72,484 ### ### 0.0
2003-May-01 Thu ### ### 5 5 26.3 26.3 0.4
2003-Apr-30 Wed ### ### ### ### 70.5 70.5 0.0
2003-Apr-29 Tue ### ### ### ### 7,181 0 72.4 72.4 0.0
2003-Apr-28 Mon ### ### ### ### 0 0.0
2003-Apr-24 Thu ### ### ### ### ### ### 0.0
2003-Apr-23 Wed ### ### ### ### 0 0.0
2003-Apr-22 Tue ### ### ### ### 69.2 69.2 0.0
2003-Apr-17 Thu 4.87 4.87 4.87 4.87 0 0.3
2003-Apr-16 Wed 4.87 4.87 4.87 4.87 450 ### ### ### 0.3
2003-Apr-15 Tue ### ### ### ### 0 0.0
2003-Apr-14 Mon 4.75 4.75 ### ### 1,941 ### 14.4 14.4 0.0
2003-Apr-11 Fri 4.77 4.77 4.77 4.77 0 ###
2003-Apr-10 Thu 4.77 4.77 4.77 4.77 63.9 63.9 ###
2003-Apr-09 Wed 4.78 4.78 4.78 4.78 ### ### ###
2003-Apr-08 Tue 4.81 4.81 4.8 4.8 ### ### 0.3
2003-Apr-07 Mon ### ### ### ### 64.3 64.3 0.0
2003-Apr-04 Fri ### ### ### ### 6.9 6.9 0.0
2003-Apr-03 Thu ### ### ### ### 72.4 72.4 0.0
2003-Apr-02 Wed ### ### ### ### 79.8 79.8 0.0
2003-Apr-01 Tue ### ### ### ### ### ### 0.0
2003-Mar-31 Mon ### ### ### ### 840 0 73.1 73.1 0.0
2003-Mar-28 Fri 5.2 5.2 5.2 5.2 0 ###
2003-Mar-27 Thu 5.2 5.2 5.2 5.2 71.1 71.1 ###
2003-Mar-26 Wed 5.29 5.29 5.29 5.29 9,373 49,583 ### ### 0.4
2003-Mar-25 Tue 5.2 5.29 5.2 5.29 ### ### 0.4
2003-Mar-24 Mon 5.25 5.25 5.25 5.25 2,659 13,959 79.4 79.4 0.4
2003-Mar-21 Fri 5.25 5.25 5.25 5.25 67.7 67.7 0.4
2003-Mar-20 Thu 5.25 5.25 5.25 5.25 0 0.4
2003-Mar-19 Wed 5.28 5.28 5.25 5.25 1,940 ### 23.4 23.4 0.4
2003-Mar-18 Tue 5.25 5.25 5.25 5.25 0 0.4
2003-Mar-17 Mon 5.25 5.25 5.25 5.25 0 0.4
2003-Mar-14 Fri 5.27 ### 5.25 5.25 28.4 28.4 0.4
2003-Mar-13 Thu 5 5 5 5 0 0.4
2003-Mar-12 Wed 5 5 5 5 0 0.4
2003-Mar-11 Tue 5 5 5 5 3,941 ### 82.4 82.4 0.4
2003-Mar-10 Mon 5 5 5 5 0 0.4
2003-Mar-07 Fri 5 5 5 5 79.7 79.7 0.4
2003-Mar-06 Thu ### ### 5 5 17.8 17.8 0.4
2003-Mar-05 Wed 4.75 4.75 4.75 4.75 0 ###
2003-Mar-04 Tue 4.75 4.75 4.75 4.75 0 ###
2003-Mar-03 Mon 4.75 4.75 4.75 4.75 0 ###
2003-Feb-28 Fri 4.75 4.75 4.75 4.75 979 4,650 76.7 76.7 ###
2003-Feb-27 Thu ### ### ### ### ### ### 0.0
2003-Feb-26 Wed 5 ### 5 ### 1,025 ### 75.1 75.1 0.0
2003-Feb-25 Tue ### ### ### ### 1,550 0 41.7 41.7 0.0
2003-Feb-24 Mon 5.29 5.29 5.29 5.29 ### ### 0.4
2003-Feb-21 Fri ### ### ### ### 0 0.0
2003-Feb-20 Thu ### ### ### ### 81.4 81.4 0.0
2003-Feb-19 Wed ### ### ### ### 3,046 0 73.7 73.7 0.0
2003-Feb-18 Tue 5.4 5.5 ### ### 1,757 ### 15.2 15.2 0.0
2003-Feb-17 Mon 5.5 5.5 5.4 5.4 17.5 17.5 0.4
2003-Feb-14 Fri 5.5 5.5 5.5 5.5 71.9 71.9 0.4
2003-Feb-13 Thu 5.5 5.5 ### ### 12.2 12.2 0.0
2003-Feb-12 Wed 5.54 5.54 5.5 5.5 26.1 26.1 0.4
2003-Feb-11 Tue 5.48 5.48 5.48 5.48 0 ###
2003-Feb-10 Mon 5.48 5.48 5.48 5.48 0 ###
2003-Feb-07 Fri 5.48 5.48 5.48 5.48 70.5 70.5 ###
2003-Feb-06 Thu ### ### 5.8 5.8 25.9 25.9 0.4
2003-Feb-05 Wed 6.5 6.5 5.81 5.81 4,477 27,555 1.6 1.6 ###
2003-Feb-04 Tue ### ### ### ### ### ### 0.0
2003-Feb-03 Mon 6.55 6.55 6.55 6.55 0 0.5
2003-Jan-31 Fri 6.55 6.55 6.55 6.55 0 0.5
2003-Jan-30 Thu 6.55 6.55 6.55 6.55 0 0.5
2003-Jan-29 Wed 6.55 6.55 6.55 6.55 0 0.5
2003-Jan-28 Tue 6.54 6.55 6.54 6.55 14,828 97,049 82.5 82.5 0.5
2003-Jan-24 Fri 6.56 6.56 6.56 6.56 0 0.5
2003-Jan-23 Thu 6.56 6.56 6.56 6.56 2,074 ### ### ### 0.5
2003-Jan-22 Wed 6.72 6.72 6.72 6.72 ### ### 0.5
2003-Jan-21 Tue 6.8 6.8 6.8 6.8 ### ### 0.5
2003-Jan-20 Mon 6.85 6.85 6.8 6.8 ### ### 0.5
2003-Jan-17 Fri 6.85 6.85 6.85 6.85 ### ### ###
2003-Jan-16 Thu 6.8 6.8 6.8 6.8 3,350 22,780 ### ### 0.5
2003-Jan-15 Wed 6.7 6.7 6.7 6.7 ### ### 0.5
2003-Jan-14 Tue 6.72 6.72 6.7 6.7 26.0 26.0 0.5
2003-Jan-13 Mon ### ### ### ### ### ### 0.0
2003-Jan-10 Fri ### ### ### ### ### ### 0.0
2003-Jan-09 Thu ### ### ### ### 0 0.0
2003-Jan-08 Wed ### ### ### ### 73.1 73.1 0.0
2003-Jan-07 Tue 6.7 6.7 6.7 6.7 ### ### 0.5
2003-Jan-06 Mon 6.54 6.54 6.54 6.54 0 0.5
2003-Jan-03 Fri 6.54 6.54 6.54 6.54 0 0.5
2003-Jan-02 Thu 6.54 6.54 6.54 6.54 0 0.5
2002-Dec-31 Tue ### ### 6.54 6.54 10.8 10.8 0.5
2002-Dec-30 Mon 6.55 ### 6.55 ### 85.3 85.3 0.0
2002-Dec-27 Fri 6.55 6.55 6.55 6.55 1,772 ### 70.7 70.7 0.5
2002-Dec-24 Tue ### ### ### ### 0 0.0
2002-Dec-23 Mon ### ### ### ### 71.0 71.0 0.0


<< Previous 1 2 3 4 5 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 18:28:15 thru 2024-04-25 18:28:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000