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-May-23 08:12:26 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

(WOR) WORLEY LIMITED Daily Prices Page 13...

     Prev Section TOC    Company Info for WOR    Limits Next Section


Company Details for (WOR) WORLEY LIMITED

Listing Code WOR
Listing Name WORLEY LIMITED
GICS Sector Capital Goods
ISIN Name WORLEYPARSONS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WOR2


Maximum Price date available .. Wednesday 22nd May 2024
Latest price with VOLUME for WOR .. Friday 10th November 2023

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### ### 98.4


Font Format Legend

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


End of day Prices (full format),

900 Days for (WOR) WORLEY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.46
2006-May-09 Tue ### ### ### ### 30.2 30.2 0.0
2006-May-08 Mon ### ### ### ### 519,583 0 65.0 65.0 0.0
2006-May-05 Fri 18.49 ### 18.49 18.88 77.7 77.7 1.3
2006-May-04 Thu ### ### ### 18.41 ### ### ###
2006-May-03 Wed ### 19.2 18.75 ### 71.9 71.9 0.0
2006-May-02 Tue 19.45 19.8 ### 19.26 755,379 7,478,252 32.7 32.7 1.4
2006-May-01 Mon 19.4 19.4 ### ### ### ### 0.0
2006-Apr-28 Fri ### ### ### 19.5 ### ### 1.4
2006-Apr-27 Thu ### ### ### ### 84.2 84.2 0.0
2006-Apr-26 Wed 19.7 ### 19.54 ### 619,829 6,055,729 ### ### 0.0
2006-Apr-24 Mon 19.72 ### ### ### ### ### 0.0
2006-Apr-21 Fri 19.89 19.89 ### ### 712,144 7,082,272 ### ### 0.0
2006-Apr-20 Thu ### 20.21 ### 20 755,784 ### 35.6 35.6 1.4
2006-Apr-19 Wed ### ### 19.41 19.85 1,174,026 11,393,922 ### ### 1.4
2006-Apr-18 Tue 18.59 ### 18.59 19.25 628,184 5,838,970 ### ### 1.4
2006-Apr-13 Thu 18.53 18.55 18.2 ### ### ### 0.0
2006-Apr-11 Tue ### ### 18.81 18.85 599,577 5,639,021 ### ### ###
2006-Apr-10 Mon ### ### 18.45 18.75 601,951 ### 77.4 77.4 ###
2006-Apr-07 Fri 18.75 18.87 18.5 ### 521,356 ### ### ### 0.0
2006-Apr-06 Thu ### ### ### 18.71 ### ### ###
2006-Apr-05 Wed ### 18.74 ### 18.71 624,980 ### ### ### ###
2006-Apr-04 Tue 18.8 ### 18.27 18.27 ### ### ###
2006-Apr-03 Mon 18.82 ### 18.51 ### ### ### 0.0
2006-Mar-31 Fri 18.71 ### ### 18.82 418,426 0 ### ### 1.3
2006-Mar-30 Thu 19.25 19.25 18.5 18.72 217,956 ### 14.2 14.2 1.3
2006-Mar-29 Wed ### 19.21 ### ### 595,074 5,715,685 ### ### 0.0
2006-Mar-28 Tue ### 18.48 ### 18.41 73.8 73.8 ###
2006-Mar-27 Mon ### ### 18.56 18.56 ### ### 1.3
2006-Mar-24 Fri 19.55 19.55 ### ### 568,073 ### ### ### 0.0
2006-Mar-23 Thu 19.86 19.87 19.4 ### 448,623 ### 20.3 20.3 0.0
2006-Mar-22 Wed 19.78 ### 19.77 19.86 ### ### 1.4
2006-Mar-21 Tue ### ### 19.55 19.7 ### ### 1.4
2006-Mar-20 Mon 19.71 19.71 ### 19.5 ### ### 1.4
2006-Mar-17 Fri 19.4 19.79 19.27 ### 1,945,129 ### ### ### 0.0
2006-Mar-16 Thu 19.5 19.5 ### ### 1,770,056 17,258,046 ### ### 0.0
2006-Mar-15 Wed 19.29 ### 19.29 19.5 ### ### 1.4
2006-Mar-14 Tue ### ### ### 18.82 2,327,023 0 93.7 93.7 1.3
2006-Mar-13 Mon 17.74 17.8 ### 17.8 414,223 3,686,584 66.6 66.6 ###
2006-Mar-10 Fri ### ### ### 17.75 17.6 17.6 1.3
2006-Mar-09 Thu ### ### ### ### 734,927 0 ### ### 0.0
2006-Mar-08 Wed ### ### 17.29 17.88 464,545 ### 90.5 90.5 1.3
2006-Mar-07 Tue ### 17.4 16.88 ### 634,353 ### ### ### 0.0
2006-Mar-06 Mon ### 17.24 16.8 ### 26.3 26.3 0.0
2006-Mar-03 Fri ### ### ### ### 71.5 71.5 0.0
2006-Mar-02 Thu 16.55 17.47 16.52 ### 1,208,041 20,530,656 ### ### 0.0
2006-Mar-01 Wed ### 16.4 ### ### 1,158,727 ### 85.6 85.6 0.0
2006-Feb-28 Tue ### ### ### ### 2,395,029 0 ### ### 0.0
2006-Feb-27 Mon 13.4 13.71 ### 13.42 66.0 66.0 1.0
2006-Feb-24 Fri 13.56 13.73 13.21 ### 18.7 18.7 0.0
2006-Feb-23 Thu ### ### 13.55 13.7 ### ### 1.0
2006-Feb-22 Wed ### ### ### ### 66.9 66.9 0.0
2006-Feb-21 Tue 13.22 ### 13.22 13.81 91.8 91.8 ###
2006-Feb-20 Mon ### ### ### 13.2 ### ### 0.9
2006-Feb-17 Fri ### 13.22 ### 13.2 ### ### 0.9
2006-Feb-16 Thu 13.42 13.42 12.86 ### ### ### 0.0
2006-Feb-15 Wed 13.4 13.5 13.2 ### ### ### 0.0
2006-Feb-14 Tue ### 13.4 ### ### ### ### 0.0
2006-Feb-13 Mon ### ### ### ### 25.7 25.7 0.0
2006-Feb-10 Fri ### 13.57 13.2 ### 606,344 ### ### ### 0.0
2006-Feb-09 Thu 13.4 ### 12.5 13.2 1,129,347 ### ### ### 0.9
2006-Feb-08 Wed 13.45 13.75 ### 13.42 ### ### 1.0
2006-Feb-07 Tue ### ### 13.45 13.82 ### ### 1.0
2006-Feb-06 Mon ### 14.2 ### ### 765,474 ### 23.5 23.5 0.0
2006-Feb-03 Fri ### 14.25 ### ### ### ### 0.0
2006-Feb-02 Thu ### ### ### ### 562,920 0 ### ### 0.0
2006-Feb-01 Wed ### ### ### ### 1,092,684 0 16.4 16.4 0.0
2006-Jan-31 Tue 14.25 14.49 14.24 ### 882,226 12,673,176 ### ### 0.0
2006-Jan-30 Mon 14.25 14.4 ### 14.2 316,683 ### ### ### 1.0
2006-Jan-27 Fri ### ### ### ### 32.9 32.9 0.0
2006-Jan-25 Wed ### ### ### 13.84 80.8 80.8 1.0
2006-Jan-24 Tue 13.29 ### 13.29 ### 662,755 ### 87.2 87.2 0.0
2006-Jan-23 Mon 13.2 ### ### 13.25 72.2 72.2 ###
2006-Jan-20 Fri ### ### ### 13.5 273,229 0 21.0 21.0 1.0
2006-Jan-19 Thu 13.5 13.8 ### 13.59 773,844 5,339,523 ### ### ###
2006-Jan-18 Wed ### 13.25 ### ### ### ### 0.0
2006-Jan-17 Tue 12.71 ### 12.71 ### ### ### 0.0
2006-Jan-16 Mon 12.7 12.73 ### 12.71 ### ### 0.9
2006-Jan-13 Fri 12.73 12.73 ### ### 25.8 25.8 0.0
2006-Jan-12 Thu 12.75 12.8 12.7 12.75 72.4 72.4 ###
2006-Jan-11 Wed ### ### ### 12.72 ### ### 0.9
2006-Jan-10 Tue 12.5 12.75 12.5 12.55 1,468,785 ### ### ### ###
2006-Jan-09 Mon 12.23 12.45 12.23 12.45 233,949 ### ### ### ###
2006-Jan-06 Fri 12.27 ### ### 12.22 202,043 0 32.3 32.3 0.9
2006-Jan-05 Thu ### ### ### 12.2 78.6 78.6 ###
2006-Jan-04 Wed ### 12.47 ### ### 261,553 1,630,782 ### ### 0.0
2006-Jan-03 Tue ### 12.5 ### ### 23.2 23.2 0.0
2005-Dec-30 Fri 12.25 ### ### ### 221,273 0 ### ### 0.0
2005-Dec-29 Thu ### ### 12.2 12.23 278,641 ### ### ### ###
2005-Dec-28 Wed ### 12.25 ### 12.25 229,474 1,405,528 ### ### 0.9
2005-Dec-27 Tue ### ### 11.86 11.87 100,479 595,840 23.1 23.1 0.8
2005-Dec-23 Fri ### ### 11.86 11.87 100,479 595,840 23.1 23.1 0.8
2005-Dec-22 Thu ### ### 11.51 11.84 ### ### 0.8
2005-Dec-21 Wed ### ### 11.82 ### 499,143 ### ### ### 0.0
2005-Dec-20 Tue 11.73 ### ### ### 541,158 0 ### ### 0.0
2005-Dec-19 Mon ### ### 11.54 11.73 ### ### 0.8
2005-Dec-16 Fri ### 11.49 11.22 11.49 78.5 78.5 ###
2005-Dec-15 Thu 11.22 ### ### 11.25 725,648 0 75.1 75.1 ###
2005-Dec-14 Wed ### ### ### ### 76.8 76.8 0.0
2005-Dec-13 Tue ### ### ### ### 342,051 0 ### ### 0.0
2005-Dec-12 Mon ### ### ### ### 611,727 0 ### ### 0.0
2005-Dec-09 Fri ### ### ### ### 77.8 77.8 0.0
2005-Dec-08 Thu ### ### ### ### 844,043 0 ### ### 0.0
2005-Dec-07 Wed 10.8 ### 10.8 ### ### ### 0.0
2005-Dec-06 Tue ### 10.8 ### 10.78 499,623 ### ### ### 0.8
2005-Dec-05 Mon 10.8 ### 10.72 10.75 ### ### 0.8
2005-Dec-02 Fri ### 11.23 ### 10.8 280,643 ### ### ### ###
2005-Dec-01 Thu ### 11.25 10.89 ### ### ### 0.0
2005-Nov-30 Wed ### ### ### ### ### ### 0.0
2005-Nov-29 Tue ### 11.4 ### ### ### ### 0.0
2005-Nov-28 Mon 10.8 11.2 10.8 ### 314,529 ### 86.4 86.4 0.0
2005-Nov-25 Fri ### ### ### 10.8 308,682 0 23.7 23.7 ###
2005-Nov-24 Thu ### ### 10.88 ### 844,185 ### ### ### 0.0
2005-Nov-23 Wed ### ### 10.86 10.87 322,850 1,753,075 25.3 25.3 ###
2005-Nov-22 Tue 11.2 11.2 10.85 ### 287,679 ### ### ### 0.0
2005-Nov-21 Mon ### 11.45 ### ### 542,556 ### ### ### 0.0
2005-Nov-18 Fri ### ### ### ### ### ### 0.0
2005-Nov-17 Thu 10.72 10.78 10.53 ### 144,342 ### ### ### 0.0
2005-Nov-16 Wed 10.4 ### 10.4 ### 181,251 ### ### ### 0.0
2005-Nov-15 Tue 10.55 10.58 10.22 ### 419,670 ### 19.4 19.4 0.0
2005-Nov-14 Mon ### 10.42 ### 10.41 646,740 ### 90.3 90.3 ###
2005-Nov-11 Fri 10.2 10.27 ### ### ### ### 0.0
2005-Nov-10 Thu ### 10.23 ### ### ### ### 0.0
2005-Nov-09 Wed ### 10.2 ### ### 259,929 ### 73.4 73.4 0.0
2005-Nov-08 Tue ### 10.25 ### ### 807,625 4,139,078 71.1 71.1 0.0
2005-Nov-07 Mon ### 10.25 ### ### 340,143 ### 32.1 32.1 0.0
2005-Nov-04 Fri ### ### ### ### ### ### 0.0
2005-Nov-03 Thu ### ### 9.86 ### ### ### 0.0
2005-Nov-02 Wed 9.8 ### 9.78 9.85 398,653 ### ### ### ###
2005-Nov-01 Tue 9.82 9.87 9.75 9.8 95,857 940,357 ### ### 0.7
2005-Oct-31 Mon 9.8 9.88 9.58 9.8 63.8 63.8 0.7
2005-Oct-28 Fri ### 9.74 9.5 ### 201,883 ### ### ### 0.0
2005-Oct-27 Thu 9.5 ### 9.49 9.58 353,472 1,677,224 ### ### 0.7
2005-Oct-26 Wed 9.49 9.5 ### 9.46 ### ### 0.7
2005-Oct-25 Tue ### ### ### ### 518,284 0 90.3 90.3 0.0
2005-Oct-24 Mon ### ### ### 9 409,786 0 ### ### 0.6
2005-Oct-21 Fri ### 9.25 8.85 9.2 596,140 ### 80.2 80.2 0.7
2005-Oct-20 Thu 9.43 9.7 9.2 9.27 267,125 ### 29.3 29.3 0.7
2005-Oct-19 Wed 9.5 9.53 ### ### ### ### 0.0
2005-Oct-18 Tue 9.56 9.74 9.51 ### 777,479 ### ### ### 0.0
2005-Oct-17 Mon 9.85 9.85 ### ### 14.7 14.7 0.0
2005-Oct-14 Fri 9.89 9.89 ### 9.75 23.8 23.8 ###
2005-Oct-13 Thu ### ### ### ### 36.4 36.4 0.0
2005-Oct-12 Wed ### ### ### ### 73.7 73.7 0.0
2005-Oct-11 Tue 9.85 ### 9.5 ### 381,375 ### ### ### 0.0
2005-Oct-10 Mon ### ### ### ### 331,078 0 ### ### 0.0
2005-Oct-07 Fri ### ### 9.25 9.87 1,564,672 ### 93.8 93.8 ###
2005-Oct-06 Thu 9.7 9.7 ### ### 19.2 19.2 0.0
2005-Oct-05 Wed 10.24 10.24 ### ### 24.0 24.0 0.0
2005-Oct-04 Tue ### ### 10.28 ### 421,154 ### ### ### 0.0
2005-Oct-03 Mon 10.24 10.74 10.24 ### ### ### 0.0
2005-Sep-30 Fri ### 10.45 10.2 10.24 535,374 ### 26.4 26.4 ###
2005-Sep-29 Thu 10.46 10.55 ### ### ### ### 0.0
2005-Sep-28 Wed 10.58 10.58 10.45 10.47 1,137,243 ### 28.0 28.0 0.7
2005-Sep-27 Tue 10.44 10.7 ### 10.52 ### ### ###
2005-Sep-26 Mon 10.28 ### ### ### 434,029 0 70.2 70.2 0.0
2005-Sep-23 Fri ### ### ### ### ### ### 0.0
2005-Sep-22 Thu ### ### ### ### 65.0 65.0 0.0
2005-Sep-21 Wed 9.78 ### 9.72 ### 82.7 82.7 0.0
2005-Sep-20 Tue 9.82 9.85 ### 9.72 765,353 ### 21.5 21.5 0.7
2005-Sep-19 Mon 9.82 9.82 ### 9.74 ### ### 0.7
2005-Sep-16 Fri ### 9.84 ### 9.82 679,420 3,342,746 79.9 79.9 ###
2005-Sep-15 Thu 9.8 9.82 ### ### 1,251,689 ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### 68.8 68.8 0.0
2005-Sep-13 Tue ### ### ### ### 348,651 0 ### ### 0.0
2005-Sep-12 Mon ### ### ### ### 77.1 77.1 0.0
2005-Sep-09 Fri ### ### ### 9.88 515,378 0 ### ### 0.7
2005-Sep-08 Thu ### 10.25 ### ### 18.5 18.5 0.0
2005-Sep-07 Wed ### 10.25 ### ### 79.1 79.1 0.0
2005-Sep-06 Tue 9.72 ### 9.72 ### 766,622 3,725,782 ### ### 0.0
2005-Sep-05 Mon 9.8 9.8 ### 9.72 29.9 29.9 0.7
2005-Sep-02 Fri 9.85 ### 9.72 9.82 655,951 3,187,921 31.9 31.9 ###
2005-Sep-01 Thu 9.57 ### 9.57 9.85 634,426 3,035,728 88.3 88.3 ###
2005-Aug-31 Wed 9.4 ### ### 9.53 256,723 0 ### ### ###
2005-Aug-30 Tue ### ### ### 9.46 ### ### 0.7
2005-Aug-29 Mon ### 9.71 9.25 9.55 93.0 93.0 0.7
2005-Aug-26 Fri ### ### ### 9.25 76.3 76.3 ###
2005-Aug-25 Thu 8.8 ### 8.8 ### 878,441 3,865,140 ### ### 0.0
2005-Aug-24 Wed 8.52 8.52 8.4 8.45 30.5 30.5 ###
2005-Aug-23 Tue 8.49 8.59 8.47 8.53 267,641 2,282,977 ### ### ###
2005-Aug-22 Mon 8.28 8.44 8.28 8.44 287,887 ### ### ### 0.6
2005-Aug-19 Fri ### ### ### 8.28 78,171 0 79.3 79.3 ###
2005-Aug-18 Thu 8.21 8.24 ### ### ### ### 0.0
2005-Aug-17 Wed 8.42 8.42 ### ### 153,487 646,180 ### ### 0.0
2005-Aug-16 Tue 8.41 8.42 ### 8.42 66.1 66.1 ###
2005-Aug-15 Mon ### 8.43 ### 8.41 77.4 77.4 ###
2005-Aug-12 Fri 8.25 ### 8.25 ### 375,781 ### ### ### 0.0
2005-Aug-11 Thu ### 8.25 ### 8.22 ### ### 0.6
2005-Aug-10 Wed ### ### ### ### 364,755 0 ### ### 0.0
2005-Aug-09 Tue ### 8 7.89 8 267,671 2,126,646 75.5 75.5 ###
2005-Aug-08 Mon 7.88 8 7.88 ### 275,355 ### ### ### 0.0
2005-Aug-05 Fri 8 ### 7.89 ### ### ### 0.0
2005-Aug-04 Thu ### ### 7.89 ### 184,154 726,487 ### ### 0.0
2005-Aug-03 Wed ### ### 7.85 7.88 ### ### 0.6
2005-Aug-02 Tue 8 ### 7.86 ### 27.1 27.1 0.0
2005-Aug-01 Mon ### 8.2 ### ### 345,948 1,418,386 ### ### 0.0
2005-Jul-29 Fri ### ### 7.83 8 77.8 77.8 ###
2005-Jul-28 Thu 7.84 7.87 7.8 7.87 ### ### 0.6
2005-Jul-27 Wed 7.75 7.82 7.75 7.79 72.2 72.2 ###
2005-Jul-26 Tue 7.75 7.77 ### 7.75 467,783 ### 68.1 68.1 ###
2005-Jul-25 Mon ### 7.78 ### 7.77 411,453 1,600,552 77.4 77.4 0.6
2005-Jul-22 Fri 7.47 ### 7.43 ### 224,655 ### ### ### 0.0
2005-Jul-21 Thu 7.2 7.46 7.2 7.4 89.3 89.3 0.5
2005-Jul-20 Wed 7.28 ### 7.2 7.2 ### ### 0.5
2005-Jul-19 Tue 7.24 ### 7.24 7.25 798,855 2,891,855 70.2 70.2 0.5
2005-Jul-18 Mon 7.41 7.42 7.26 ### ### ### 0.0
2005-Jul-15 Fri ### ### 7.41 7.44 60,828 ### 8.4 8.4 ###
2005-Jul-14 Thu 7.75 7.75 7.51 ### 317,771 ### 16.0 16.0 0.0
2005-Jul-13 Wed 7.53 ### 7.42 ### 362,040 ### ### ### 0.0
2005-Jul-12 Tue ### 7.5 ### 7.48 681,055 2,553,956 82.6 82.6 0.5
2005-Jul-11 Mon ### 7.42 7.26 ### 31.6 31.6 0.0
2005-Jul-08 Fri 7 ### ### 7.2 90.4 90.4 0.5
2005-Jul-07 Thu ### ### ### ### 12.9 12.9 0.0
2005-Jul-06 Wed ### 7.42 7.28 ### ### ### 0.0
2005-Jul-05 Tue ### ### ### ### ### ### 0.0
2005-Jul-04 Mon 7.84 7.84 ### ### 583,729 ### ### ### 0.0
2005-Jul-01 Fri 7.79 7.84 ### 7.84 477,322 ### 65.7 65.7 0.6
2005-Jun-30 Thu ### 7.89 ### 7.89 83.5 83.5 ###
2005-Jun-29 Wed 7.51 7.54 7.4 7.54 ### ### 0.5
2005-Jun-28 Tue 7.5 7.5 ### 7.46 ### ### 0.5
2005-Jun-27 Mon ### 7.54 ### ### ### ### 0.0
2005-Jun-24 Fri 7.26 7.29 7.22 7.23 ### ### ###
2005-Jun-23 Thu 7.4 7.45 ### ### ### ### 0.0
2005-Jun-22 Wed ### 7.4 ### ### 75.5 75.5 0.0
2005-Jun-21 Tue ### ### 7.29 ### ### ### 0.0
2005-Jun-20 Mon 7.26 7.4 7.22 7.22 35.9 35.9 0.5
2005-Jun-17 Fri 7.2 7.24 ### 7.2 ### ### 0.5
2005-Jun-16 Thu ### ### ### 7.2 ### ### 0.5
2005-Jun-15 Wed 7.27 ### ### ### 250,049 0 ### ### 0.0
2005-Jun-14 Tue 7.21 ### 7.21 7.25 490,857 ### 74.4 74.4 0.5
2005-Jun-10 Fri ### 7.25 ### ### ### ### 0.0
2005-Jun-09 Thu ### ### ### ### 12.5 12.5 0.0
2005-Jun-08 Wed 7.27 7.45 7.22 7.29 68.5 68.5 ###
2005-Jun-07 Tue 7.75 7.75 ### 7.24 ### ### 0.5
2005-Jun-06 Mon 7.41 ### 7.41 ### 484,645 ### 85.6 85.6 0.0
2005-Jun-03 Fri 7.22 ### 7.21 ### 78.3 78.3 0.0
2005-Jun-02 Thu 7.21 ### ### 7.2 ### ### 0.5
2005-Jun-01 Wed ### ### ### ### 523,080 0 77.4 77.4 0.0
2005-May-31 Tue ### ### ### ### 340,657 0 16.8 16.8 0.0
2005-May-30 Mon 7.2 7.22 ### ### 306,382 ### 31.2 31.2 0.0
2005-May-27 Fri ### ### ### ### 580,571 0 ### ### 0.0
2005-May-26 Thu ### ### ### ### 511,328 0 ### ### 0.0
2005-May-25 Wed ### ### ### ### ### ### 0.0
2005-May-24 Tue ### ### ### ### 76.6 76.6 0.0
2005-May-23 Mon ### ### 6.81 ### ### ### 0.0
2005-May-20 Fri ### ### ### ### 130,329 0 ### ### 0.0
2005-May-19 Thu ### ### ### ### 65.7 65.7 0.0
2005-May-18 Wed 6.87 7 6.87 ### 234,451 ### 81.0 81.0 0.0
2005-May-17 Tue ### ### ### 7 30.5 30.5 0.5
2005-May-16 Mon ### ### 7 ### 164,752 ### ### ### 0.0
2005-May-13 Fri ### ### 7 ### 233,874 818,559 74.2 74.2 0.0
2005-May-12 Thu ### ### ### ### 26.8 26.8 0.0
2005-May-11 Wed 7.4 7.4 ### ### 315,643 1,167,879 ### ### 0.0
2005-May-10 Tue ### 7.26 ### 7.25 87.8 87.8 0.5
2005-May-09 Mon 6.8 ### 6.75 ### 89.8 89.8 0.0
2005-May-06 Fri 6.78 6.85 6.78 6.85 266,022 ### ### ### ###
2005-May-05 Thu 6.7 6.8 6.7 6.78 ### ### 0.5
2005-May-04 Wed 6.59 6.78 6.58 6.7 88.8 88.8 0.5
2005-May-03 Tue ### ### 6.81 6.81 25.0 25.0 ###
2005-May-02 Mon ### ### 6.85 ### 76.1 76.1 0.0
2005-Apr-29 Fri ### ### 6.87 ### ### ### 0.0
2005-Apr-28 Thu 6.71 ### 6.7 ### 189,082 633,424 92.9 92.9 0.0
2005-Apr-27 Wed ### 6.74 6.55 6.71 201,874 1,341,452 ### ### ###
2005-Apr-26 Tue ### 6.79 ### 6.7 81.9 81.9 0.5
2005-Apr-22 Fri 6.79 6.8 6.58 ### 243,055 ### 13.7 13.7 0.0
2005-Apr-21 Thu ### 6.72 ### ### 212,871 715,246 ### ### 0.0
2005-Apr-20 Wed ### 6.71 6.54 6.71 ### ### ###
2005-Apr-19 Tue ### 6.52 6.28 6.5 ### ### 0.5
2005-Apr-18 Mon ### ### ### ### 75.5 75.5 0.0
2005-Apr-15 Fri ### ### 6.52 ### 375,173 ### 13.9 13.9 0.0
2005-Apr-14 Thu 7 7 6.84 ### ### ### 0.0
2005-Apr-13 Wed ### ### ### 7 24.1 24.1 0.5
2005-Apr-12 Tue ### ### ### ### 244,143 0 ### ### 0.0
2005-Apr-11 Mon ### ### ### ### 78.9 78.9 0.0
2005-Apr-08 Fri 7 ### 7 ### 145,142 ### 83.8 83.8 0.0
2005-Apr-07 Thu 7 7 6.83 7 ### ### 0.5
2005-Apr-06 Wed ### ### ### ### 528,045 0 27.4 27.4 0.0
2005-Apr-05 Tue ### ### ### ### 87.1 87.1 0.0
2005-Apr-04 Mon ### ### 6.8 ### 366,649 ### ### ### 0.0
2005-Apr-01 Fri 6.85 ### 6.8 ### 176,259 599,280 80.7 80.7 0.0
2005-Mar-31 Thu 6.8 6.89 6.73 6.82 65.7 65.7 0.5
2005-Mar-30 Wed 6.58 6.81 6.42 6.78 ### ### 0.5
2005-Mar-29 Tue ### 6.81 ### ### 48.7 48.7 0.0
2005-Mar-24 Thu 6.75 6.75 ### ### ### ### 0.0
2005-Mar-23 Wed 6.85 ### 6.76 6.81 ### ### ###
2005-Mar-22 Tue 7 7 6.85 ### 38.6 38.6 0.0
2005-Mar-21 Mon ### ### ### ### 387,157 0 28.7 28.7 0.0
2005-Mar-18 Fri ### ### ### ### 671,552 0 67.0 67.0 0.0
2005-Mar-17 Thu 6.89 ### 6.85 ### 820,889 2,811,544 88.0 88.0 0.0
2005-Mar-16 Wed 6.75 7 6.72 6.85 354,689 ### 82.1 82.1 ###
2005-Mar-15 Tue ### ### 6.83 6.83 26.9 26.9 0.5
2005-Mar-14 Mon 6.75 ### 6.75 6.8 ### ### 0.5
2005-Mar-11 Fri 6.8 6.81 6.73 6.73 495,083 ### ### ### ###
2005-Mar-10 Thu 6.7 6.79 6.7 6.75 801,373 ### ### ### 0.5
2005-Mar-09 Wed ### 6.79 6.56 6.71 669,085 4,466,142 83.1 83.1 ###
2005-Mar-08 Tue 6.4 6.56 6.4 6.55 715,347 4,635,448 85.8 85.8 0.5
2005-Mar-07 Mon ### 6.45 ### ### 374,658 1,208,272 71.4 71.4 0.0
2005-Mar-04 Fri 6.52 6.59 6.25 6.25 ### ### ###
2005-Mar-03 Thu ### 6.47 ### 6.42 ### ### 0.5
2005-Mar-02 Wed 6.5 6.5 ### ### ### ### 0.0
2005-Mar-01 Tue ### 6.54 6.28 6.5 87.0 87.0 0.5
2005-Feb-28 Mon ### 6.26 ### 6.2 ### ### 0.4
2005-Feb-25 Fri 5.8 5.8 5.58 5.75 165,871 ### ### ### ###
2005-Feb-24 Thu 5.78 ### 5.73 5.77 ### ### 0.4
2005-Feb-23 Wed ### ### 5.72 5.75 ### ### ###
2005-Feb-22 Tue 5.85 6 5.85 ### 361,283 ### 86.8 86.8 0.0
2005-Feb-21 Mon 5.82 5.89 5.71 5.82 ### ### 0.4
2005-Feb-18 Fri ### 5.86 ### 5.8 201,328 ### ### ### 0.4
2005-Feb-17 Thu 5.7 5.82 ### ### 163,953 ### 28.7 28.7 0.0
2005-Feb-16 Wed ### ### ### ### 183,151 0 7.2 7.2 0.0
2005-Feb-15 Tue 5.76 5.85 5.71 5.84 77,687 ### 84.0 84.0 0.4
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri ### ### 5.58 ### 357,883 ### 26.4 26.4 0.0
2005-Feb-10 Thu 5.75 5.75 5.55 5.57 178,021 ### 11.0 11.0 0.4
2005-Feb-09 Wed ### 5.78 ### 5.71 239,620 ### 76.9 76.9 0.4
2005-Feb-08 Tue ### 5.72 ### ### ### ### 0.0
2005-Feb-07 Mon 5.8 5.8 ### ### ### ### 0.0
2005-Feb-04 Fri 5.79 5.8 5.73 5.73 27.4 27.4 ###
2005-Feb-03 Thu 5.7 5.81 ### 5.8 133,088 386,620 80.9 80.9 0.4
2005-Feb-02 Wed ### ### ### 5.7 152,583 0 8.2 8.2 0.4
2005-Feb-01 Tue ### ### 5.88 ### 33.6 33.6 0.0
2005-Jan-31 Mon ### ### ### ### 94.1 94.1 0.0
2005-Jan-28 Fri ### ### ### ### ### ### 0.0
2005-Jan-27 Thu ### ### 5.53 5.56 ### ### 0.4
2005-Jan-25 Tue 5.4 5.58 5.4 5.53 89.7 89.7 ###
2005-Jan-24 Mon 5.4 5.52 ### ### ### ### 0.0
2005-Jan-21 Fri 5.58 ### 5.4 5.42 ### ### 0.4
2005-Jan-20 Thu ### ### 5.57 5.57 465,982 1,297,759 21.9 21.9 0.4
2005-Jan-19 Wed 5.8 5.8 ### 5.71 ### ### 0.4
2005-Jan-18 Tue 5.8 5.81 5.75 5.78 ### ### 0.4
2005-Jan-17 Mon 5.5 5.7 5.5 ### ### ### 0.0
2005-Jan-14 Fri 5.52 5.58 5.52 5.56 124,058 688,521 77.8 77.8 0.4
2005-Jan-13 Thu 5.52 5.54 5.5 5.52 336,774 ### 69.1 69.1 0.4
2005-Jan-12 Wed 5.5 5.57 5.47 5.5 152,372 ### ### ### 0.4
2005-Jan-11 Tue ### ### 5.54 5.57 173,029 ### 19.4 19.4 0.4
2005-Jan-10 Mon ### 5.72 5.59 ### 278,727 ### ### ### 0.0
2005-Jan-07 Fri ### 5.7 ### ### 188,020 535,857 25.0 25.0 0.0
2005-Jan-06 Thu ### 5.7 5.58 5.58 67,779 382,273 ### ### 0.4
2005-Jan-05 Wed 5.77 5.77 ### 5.7 185,481 ### 20.2 20.2 0.4
2005-Jan-04 Tue 5.7 5.8 5.7 5.77 28,325 ### 81.8 81.8 0.4
2004-Dec-31 Fri 5.7 5.8 ### ### 18.9 18.9 0.0
2004-Dec-30 Thu 5.55 ### 5.55 ### ### ### 0.0
2004-Dec-29 Wed 5.55 5.56 5.53 5.53 51,325 ### ### ### ###
2004-Dec-24 Fri 5.54 5.54 5.4 5.5 ### ### 0.4
2004-Dec-23 Thu ### ### 5.48 5.53 159,725 437,646 16.4 16.4 ###
2004-Dec-22 Wed ### ### ### ### 88,257 0 ### ### 0.0
2004-Dec-21 Tue 5.54 ### 5.5 ### 312,040 ### 81.1 81.1 0.0
2004-Dec-20 Mon ### 5.71 5.46 5.5 595,377 3,325,180 ### ### 0.4
2004-Dec-17 Fri 5.25 5.49 5.25 5.49 685,288 ### 93.9 93.9 0.4
2004-Dec-16 Thu 5.22 5.27 5.22 5.25 573,058 3,005,689 ### ### 0.4
2004-Dec-15 Wed ### 5.27 ### ### 383,020 1,009,257 70.2 70.2 0.0
2004-Dec-14 Tue 5.25 5.25 ### ### ### ### 0.0
2004-Dec-13 Mon 5.25 5.27 5.2 5.2 781,885 ### 30.9 30.9 ###
2004-Dec-10 Fri 5.26 ### 5.22 5.25 417,749 1,090,324 ### ### 0.4
2004-Dec-09 Thu 5.2 5.28 5.2 5.26 82.7 82.7 0.4
2004-Dec-08 Wed ### ### 5.21 5.22 ### ### 0.4
2004-Dec-07 Tue ### 5.4 ### ### 507,052 1,369,040 ### ### 0.0
2004-Dec-06 Mon ### ### ### ### 153,321 0 ### ### 0.0
2004-Dec-03 Fri ### ### ### ### 73.7 73.7 0.0
2004-Dec-02 Thu 5.45 5.45 ### ### 406,057 ### ### ### 0.0
2004-Dec-01 Wed 5.45 5.45 ### 5.4 ### ### 0.4
2004-Nov-30 Tue ### 5.48 ### 5.46 402,640 ### 86.5 86.5 ###
2004-Nov-29 Mon 5.43 5.43 5.23 ### 498,941 2,659,355 26.8 26.8 0.0
2004-Nov-26 Fri 5.46 5.48 5.44 5.44 567,928 3,100,886 33.4 33.4 0.4
2004-Nov-25 Thu ### 5.45 ### 5.45 ### ### ###
2004-Nov-24 Wed 5.25 5.4 5.24 ### 259,325 ### ### ### 0.0
2004-Nov-23 Tue ### 5.24 ### 5.22 557,573 1,460,841 ### ### 0.4
2004-Nov-22 Mon 5.2 5.2 ### ### 42.6 42.6 0.0
2004-Nov-19 Fri ### 5.2 ### 5.2 757,221 1,968,774 76.8 76.8 ###
2004-Nov-18 Thu ### ### ### ### 150,342 0 85.8 85.8 0.0
2004-Nov-17 Wed ### ### ### ### 422,558 0 75.6 75.6 0.0
2004-Nov-16 Tue ### ### ### 5 31.3 31.3 0.4
2004-Nov-15 Mon ### ### ### ### 376,489 0 25.8 25.8 0.0
2004-Nov-12 Fri ### ### ### ### 86,774 0 76.1 76.1 0.0
2004-Nov-11 Thu ### ### 5 ### 271,347 ### ### ### 0.0
2004-Nov-10 Wed ### ### ### ### ### ### 0.0
2004-Nov-09 Tue ### ### ### ### 81.9 81.9 0.0
2004-Nov-08 Mon ### ### ### ### 74.4 74.4 0.0
2004-Nov-05 Fri ### ### ### ### ### ### 0.0
2004-Nov-04 Thu ### 5.2 ### ### ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 1,087,325 0 ### ### 0.0
2004-Nov-02 Tue ### ### ### ### 367,150 0 ### ### 0.0
2004-Nov-01 Mon 5.24 5.24 ### ### 15.1 15.1 0.0
2004-Oct-29 Fri 5.25 5.27 ### 5.26 714,574 ### ### ### 0.4
2004-Oct-28 Thu ### ### 5.27 5.29 30.1 30.1 0.4
2004-Oct-27 Wed 5.2 ### 5.2 ### ### ### 0.0
2004-Oct-26 Tue 5.27 5.28 5.2 5.2 128,550 ### 24.2 24.2 ###
2004-Oct-25 Mon 5.22 5.27 5.22 5.25 97,542 ### ### ### 0.4
2004-Oct-22 Fri 5.2 5.23 ### 5.22 68.2 68.2 0.4
2004-Oct-21 Thu 5.2 5.22 ### 5.2 ### ### ###
2004-Oct-20 Wed 5.2 5.22 ### 5.2 642,477 ### ### ### ###
2004-Oct-19 Tue 5.2 5.25 5.2 5.22 548,643 2,866,659 73.0 73.0 0.4
2004-Oct-18 Mon 5.2 5.25 ### 5.22 73.4 73.4 0.4
2004-Oct-15 Fri 5.29 ### 5.24 5.25 ### ### 0.4
2004-Oct-14 Thu ### 5.27 ### 5.25 ### ### 0.4
2004-Oct-13 Wed ### ### ### ### 27.7 27.7 0.0
2004-Oct-12 Tue 4.87 5.25 4.87 5.2 4,099,381 ### ### ### ###
2004-Oct-11 Mon 4.75 ### ### 4.86 3,506,181 0 86.2 86.2 0.3
2004-Oct-08 Fri ### ### ### ### 69.5 69.5 0.0
2004-Oct-07 Thu ### ### ### ### 0 0.0
2004-Oct-06 Wed 3.86 ### 3.86 ### ### ### 0.0
2004-Oct-05 Tue 3.81 3.86 ### 3.86 532,350 ### 82.2 82.2 0.3
2004-Oct-04 Mon ### ### 3.84 3.86 ### ### 0.3
2004-Oct-01 Fri 3.86 3.88 3.84 3.84 143,055 ### 29.6 29.6 0.3
2004-Sep-30 Thu 3.85 ### 3.84 ### ### ### 0.0
2004-Sep-29 Wed 3.83 3.87 3.82 3.87 79,226 304,623 75.4 75.4 ###
2004-Sep-28 Tue 3.85 3.88 3.83 3.83 254,321 ### ### ### ###
2004-Sep-27 Mon 3.86 3.89 3.85 3.86 73,055 282,722 ### ### 0.3
2004-Sep-24 Fri 3.81 ### 3.81 3.85 424,272 ### ### ### 0.3
2004-Sep-23 Thu 3.83 3.85 3.81 3.82 198,743 761,185 29.0 29.0 0.3
2004-Sep-22 Wed ### ### 3.86 3.87 12.3 12.3 ###
2004-Sep-21 Tue ### 4 3.88 ### 84.4 84.4 0.0
2004-Sep-20 Mon 4 4 3.85 ### 12.4 12.4 0.0
2004-Sep-17 Fri ### ### ### ### 796,556 0 23.0 23.0 0.0
2004-Sep-16 Thu ### ### 4 ### 484,276 968,552 ### ### 0.0
2004-Sep-15 Wed ### 4.2 4 ### ### ### 0.0
2004-Sep-14 Tue ### ### ### ### 200,359 0 89.0 89.0 0.0
2004-Sep-13 Mon ### ### ### ### 442,877 0 77.6 77.6 0.0
2004-Sep-10 Fri ### ### ### ### 71.6 71.6 0.0
2004-Sep-09 Thu 3.71 ### 3.71 3.88 95.2 95.2 0.3
2004-Sep-08 Wed 3.78 3.78 3.74 3.75 26.2 26.2 0.3
2004-Sep-07 Tue 3.84 3.84 3.79 3.79 ### ### ###
2004-Sep-06 Mon 3.89 ### 3.84 3.84 22.1 22.1 0.3
2004-Sep-03 Fri ### ### 3.82 3.88 16.8 16.8 0.3
2004-Sep-02 Thu ### ### ### ### 652,387 0 ### ### 0.0
2004-Sep-01 Wed ### 4 ### ### 532,654 ### ### ### 0.0
2004-Aug-31 Tue 3.7 ### 3.7 ### 675,480 ### ### ### 0.0
2004-Aug-30 Mon 3.75 3.75 ### ### 205,380 385,087 17.9 17.9 0.0
2004-Aug-27 Fri 3.7 3.79 3.7 3.77 82.0 82.0 ###
2004-Aug-26 Thu 3.56 ### 3.56 ### 92.4 92.4 0.0
2004-Aug-25 Wed 3.45 3.58 3.45 3.54 ### ### 0.3
2004-Aug-24 Tue ### 3.46 3.24 3.43 1,772,149 ### 91.5 91.5 0.2
2004-Aug-23 Mon ### ### ### ### 80.5 80.5 0.0
2004-Aug-20 Fri ### ### 3.25 3.25 ### ### 0.2
2004-Aug-19 Thu 3.24 3.29 3.24 3.29 ### ### ###
2004-Aug-18 Wed 3.23 3.23 3.2 3.23 90,873 292,156 75.6 75.6 ###
2004-Aug-17 Tue 3.25 3.25 3.2 3.23 134,448 ### ### ### ###
2004-Aug-16 Mon 3.25 3.27 3.22 3.24 196,327 637,081 ### ### ###
2004-Aug-13 Fri 3.23 3.27 3.23 3.24 74.7 74.7 ###
2004-Aug-12 Thu 3.27 3.27 3.23 3.23 109,786 ### 22.2 22.2 ###
2004-Aug-11 Wed 3.23 3.27 3.23 3.27 336,077 1,092,250 82.6 82.6 ###
2004-Aug-10 Tue 3.23 3.24 3.23 3.23 ### ### ###
2004-Aug-09 Mon ### ### 3.21 3.23 ### ### ###
2004-Aug-06 Fri ### ### 3.25 3.26 103,756 ### ### ### 0.2
2004-Aug-05 Thu ### ### 3.28 ### ### ### 0.0
2004-Aug-04 Wed ### ### 3.27 ### 244,082 399,074 ### ### 0.0
2004-Aug-03 Tue 3.4 3.43 ### ### 11.6 11.6 0.0
2004-Aug-02 Mon ### 3.44 ### 3.4 89.4 89.4 0.2
2004-Jul-30 Fri ### ### 3.25 ### 23.6 23.6 0.0
2004-Jul-29 Thu 3.28 ### 3.27 ### 77.0 77.0 0.0
2004-Jul-28 Wed ### 3.28 ### 3.27 ### ### ###
2004-Jul-27 Tue ### ### ### ### 177,588 0 ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 234,570 0 ### ### 0.0
2004-Jul-23 Fri ### ### ### ### ### ### 0.0
2004-Jul-22 Thu ### ### ### ### 19.3 19.3 0.0
2004-Jul-21 Wed ### ### ### ### 373,857 0 85.5 85.5 0.0
2004-Jul-20 Tue ### ### 3 3 106,824 ### 9.8 9.8 0.2
2004-Jul-19 Mon ### ### ### ### ### ### 0.0
2004-Jul-16 Fri 3 ### 3 ### 75.5 75.5 0.0
2004-Jul-15 Thu ### ### 3 3 192,528 ### ### ### 0.2
2004-Jul-14 Wed ### ### ### ### ### ### 0.0
2004-Jul-13 Tue ### ### ### ### ### ### 0.0
2004-Jul-12 Mon ### ### ### ### 288,628 0 84.4 84.4 0.0
2004-Jul-09 Fri ### ### ### ### 275,759 0 ### ### 0.0
2004-Jul-08 Thu ### ### ### ### ### ### 0.0
2004-Jul-07 Wed ### ### ### ### ### ### 0.0
2004-Jul-06 Tue ### ### ### ### 100,247 0 71.0 71.0 0.0
2004-Jul-05 Mon ### ### ### ### ### ### 0.0
2004-Jul-02 Fri 2.89 ### 2.89 ### 70.3 70.3 0.0
2004-Jul-01 Thu 2.89 ### 2.88 2.88 ### ### 0.2
2004-Jun-30 Wed ### ### 2.87 ### 338,280 ### 24.4 24.4 0.0
2004-Jun-29 Tue 2.86 ### 2.86 ### 169,040 241,727 ### ### 0.0
2004-Jun-28 Mon 2.86 2.89 2.86 2.86 74.2 74.2 0.2
2004-Jun-25 Fri 2.85 2.87 2.85 2.86 77,479 221,589 ### ### 0.2
2004-Jun-24 Thu ### ### 2.85 ### 235,772 335,975 75.1 75.1 0.0
2004-Jun-23 Wed ### ### ### ### 317,849 0 26.9 26.9 0.0
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon ### ### ### ### 99,481 0 ### ### 0.0
2004-Jun-18 Fri ### ### 2.89 ### 149,829 ### ### ### 0.0
2004-Jun-17 Thu 2.84 2.87 2.81 2.87 ### ### ###
2004-Jun-16 Wed 2.77 2.85 2.77 2.8 ### ### 0.2
2004-Jun-15 Tue 2.75 2.79 2.74 2.77 ### ### 0.2
2004-Jun-14 Mon ### ### 2.82 2.84 6.4 6.4 0.2
2004-Jun-11 Fri ### ### 2.82 2.84 6.4 6.4 0.2
2004-Jun-10 Thu ### ### ### ### ### ### 0.0
2004-Jun-09 Wed ### ### ### ### ### ### 0.0
2004-Jun-08 Tue 3 3 ### ### ### ### 0.0
2004-Jun-07 Mon ### ### ### ### 53,288 0 91.1 91.1 0.0
2004-Jun-04 Fri 2.89 ### 2.85 ### 75.4 75.4 0.0
2004-Jun-03 Thu 2.86 ### 2.85 2.89 80,140 ### 81.4 81.4 ###
2004-Jun-02 Wed ### ### 2.87 2.87 ### ### ###
2004-Jun-01 Tue ### ### ### ### 140,921 0 18.6 18.6 0.0
2004-May-31 Mon 3 3 ### ### ### ### 0.0
2004-May-28 Fri 2.85 3 2.85 3 128,673 ### ### ### 0.2
2004-May-27 Thu 2.77 2.85 2.77 2.85 97,342 ### ### ### ###
2004-May-26 Wed 2.78 2.79 2.77 2.79 51,452 ### 71.2 71.2 ###
2004-May-25 Tue 2.8 2.8 2.77 2.77 71,979 ### 25.0 25.0 0.2
2004-May-24 Mon 2.78 2.81 2.78 2.8 ### ### 0.2
2004-May-21 Fri 2.77 2.8 2.77 2.8 207,187 ### ### ### 0.2
2004-May-20 Thu 2.82 2.82 2.72 2.75 196,777 545,072 12.8 12.8 ###
2004-May-19 Wed 2.78 2.85 2.78 2.82 118,086 ### ### ### ###
2004-May-18 Tue 2.76 2.78 2.74 2.78 ### ### 0.2
2004-May-17 Mon 2.75 2.85 2.74 2.76 203,676 569,274 ### ### 0.2
2004-May-14 Fri ### 2.74 ### 2.74 88.5 88.5 0.2
2004-May-13 Thu 2.75 2.75 ### 2.7 687,220 944,927 ### ### 0.2
2004-May-12 Wed 2.85 2.85 2.77 2.78 169,474 476,221 ### ### 0.2
2004-May-11 Tue ### ### 2.81 2.86 22.7 22.7 0.2
2004-May-10 Mon ### ### ### ### 20.3 20.3 0.0
2004-May-07 Fri 3 3 ### 3 74.4 74.4 0.2
2004-May-06 Thu ### ### 3 ### ### ### 0.0
2004-May-05 Wed ### ### ### ### 227,180 0 86.6 86.6 0.0
2004-May-04 Tue ### 3 ### ### 193,158 ### 76.4 76.4 0.0
2004-May-03 Mon 3 3 ### ### ### ### 0.0
2004-Apr-30 Fri ### ### ### ### ### ### 0.0
2004-Apr-29 Thu ### ### ### ### 164,827 0 27.9 27.9 0.0
2004-Apr-28 Wed ### ### ### ### 73,143 0 ### ### 0.0
2004-Apr-27 Tue 3 ### 3 ### ### ### 0.0
2004-Apr-26 Mon 3 ### ### ### ### ### 0.0
2004-Apr-23 Fri ### ### 3 3 16.3 16.3 0.2
2004-Apr-22 Thu ### ### ### ### 29.0 29.0 0.0
2004-Apr-21 Wed ### ### ### ### 31.7 31.7 0.0
2004-Apr-20 Tue ### ### ### ### 72.1 72.1 0.0
2004-Apr-19 Mon ### ### ### ### 89.5 89.5 0.0
2004-Apr-16 Fri ### ### ### ### 751,157 0 ### ### 0.0
2004-Apr-15 Thu ### ### 2.8 ### 274,820 384,748 8.7 8.7 0.0
2004-Apr-14 Wed ### ### ### ### 87,627 0 24.5 24.5 0.0
2004-Apr-13 Tue ### ### ### ### ### ### 0.0
2004-Apr-08 Thu ### 3.2 ### 3.2 ### ### 0.2
2004-Apr-07 Wed ### 3.21 ### 3.2 ### ### 0.2
2004-Apr-06 Tue 3.2 3.2 ### ### 32.4 32.4 0.0
2004-Apr-05 Mon 3.25 3.25 ### ### 15.4 15.4 0.0
2004-Apr-02 Fri 3.22 3.26 3.22 3.25 77.6 77.6 0.2
2004-Apr-01 Thu 3.2 3.23 3.2 3.22 70,774 ### ### ### 0.2
2004-Mar-31 Wed 3.2 3.21 3.2 3.2 68.6 68.6 0.2
2004-Mar-30 Tue ### 3.23 ### ### 184,620 ### ### ### 0.0
2004-Mar-29 Mon 3.23 3.23 ### ### ### ### 0.0
2004-Mar-26 Fri 3.28 3.28 3.24 3.26 524,584 1,710,143 25.2 25.2 0.2
2004-Mar-25 Thu ### 3.25 ### 3.25 93.2 93.2 0.2
2004-Mar-24 Wed ### ### ### ### 34.1 34.1 0.0
2004-Mar-23 Tue 3.2 3.2 ### ### 305,388 488,620 ### ### 0.0
2004-Mar-22 Mon ### ### 3.26 3.26 116,146 ### ### ### 0.2
2004-Mar-19 Fri ### ### ### ### 493,277 0 ### ### 0.0
2004-Mar-18 Thu ### ### ### ### ### ### 0.0
2004-Mar-17 Wed ### ### ### ### 67.8 67.8 0.0
2004-Mar-16 Tue ### ### 3.28 ### 135,925 ### ### ### 0.0
2004-Mar-15 Mon ### ### ### ### ### ### 0.0
2004-Mar-12 Fri ### ### 3.29 3.29 175,773 289,146 31.2 31.2 ###
2004-Mar-11 Thu 3.26 ### 3.25 ### ### ### 0.0
2004-Mar-10 Wed ### ### 3.25 3.25 ### ### 0.2
2004-Mar-09 Tue ### ### ### ### ### ### 0.0
2004-Mar-08 Mon ### ### ### ### 61,754 0 ### ### 0.0
2004-Mar-05 Fri 6.52 6.59 6.25 6.25 6.9 6.9 ###
2004-Mar-04 Thu ### ### 3.26 ### 61,175 ### 21.7 21.7 0.0
2004-Mar-03 Wed 3.28 ### 3.26 ### ### ### 0.0
2004-Mar-02 Tue 3.2 3.26 3.2 3.26 ### ### 0.2
2004-Mar-01 Mon 3.23 3.24 ### ### 108,822 ### 20.5 20.5 0.0
2004-Feb-27 Fri 3.27 3.27 ### 3.2 218,382 357,054 ### ### 0.2
2004-Feb-26 Thu 3.27 3.27 3.25 3.27 73.5 73.5 ###
2004-Feb-25 Wed ### 3.25 ### 3.25 ### ### 0.2
2004-Feb-24 Tue ### 3.23 ### 3.2 82.6 82.6 0.2
2004-Feb-23 Mon 3.24 3.24 ### ### 15.3 15.3 0.0
2004-Feb-20 Fri ### 3.25 ### 3.25 89.3 89.3 0.2
2004-Feb-19 Thu ### ### ### ### ### ### 0.0
2004-Feb-18 Wed ### ### ### ### 560,551 0 ### ### 0.0
2004-Feb-17 Tue ### ### ### ### 26.3 26.3 0.0
2004-Feb-16 Mon ### ### ### ### ### ### 0.0
2004-Feb-13 Fri 3.2 3.2 ### ### 25.1 25.1 0.0
2004-Feb-12 Thu 3.2 3.22 ### 3.2 64.3 64.3 0.2
2004-Feb-11 Wed ### 3.2 ### ### 127,671 204,273 ### ### 0.0
2004-Feb-10 Tue 3.21 3.23 ### ### 130,051 ### ### ### 0.0
2004-Feb-09 Mon ### 3.2 ### 3.2 ### ### 0.2
2004-Feb-06 Fri ### ### ### ### 67.8 67.8 0.0
2004-Feb-05 Thu ### ### ### ### 404,586 0 75.3 75.3 0.0
2004-Feb-04 Wed ### ### ### ### 35.7 35.7 0.0
2004-Feb-03 Tue ### 3.21 ### ### 79.1 79.1 0.0
2004-Feb-02 Mon 3.2 3.2 ### ### ### ### 0.0
2004-Jan-30 Fri ### 3.2 ### 3.2 ### ### 0.2
2004-Jan-29 Thu 3.23 3.25 ### ### 323,983 526,472 21.1 21.1 0.0
2004-Jan-28 Wed 3.26 3.26 3.22 3.23 559,241 1,811,940 ### ### ###
2004-Jan-27 Tue 3.28 3.29 3.25 3.25 ### ### 0.2
2004-Jan-23 Fri 3.28 3.28 3.27 3.27 134,725 441,224 ### ### ###
2004-Jan-22 Thu ### ### 3.28 3.28 ### ### 0.2
2004-Jan-21 Wed ### ### 3.29 3.29 ### ### ###
2004-Jan-20 Tue ### ### ### ### 21.3 21.3 0.0
2004-Jan-19 Mon 3.5 3.5 3.26 3.29 3.2 3.2 ###
2004-Jan-16 Fri 3 ### 3 ### ### ### 0.0
2004-Jan-15 Thu 3 ### ### 3 843,943 0 68.6 68.6 0.2
2004-Jan-14 Wed ### ### ### ### 14.5 14.5 0.0
2004-Jan-13 Tue ### ### ### ### 38,944 0 16.2 16.2 0.0
2004-Jan-12 Mon ### ### ### ### ### ### 0.0
2004-Jan-09 Fri ### ### ### ### 241,776 0 ### ### 0.0
2004-Jan-08 Thu ### ### 3 ### ### ### 0.0
2004-Jan-07 Wed 3.25 3.25 ### ### 101,974 ### 8.6 8.6 0.0
2004-Jan-06 Tue ### ### 3.22 3.26 21.8 21.8 0.2
2004-Jan-05 Mon ### ### ### ### 69,942 0 77.6 77.6 0.0
2004-Jan-02 Fri ### ### ### ### ### ### 0.0
2003-Dec-31 Wed 3.27 3.27 3.27 3.27 ### ### ###
2003-Dec-30 Tue 3.27 3.28 3.26 3.27 19,622 ### ### ### ###
2003-Dec-29 Mon 3.24 3.26 3.24 3.26 30,775 ### ### ### 0.2
2003-Dec-24 Wed 3.25 3.25 3.24 3.24 9,676 ### ### ### ###
2003-Dec-23 Tue 3.25 3.25 3.24 3.25 ### ### 0.2
2003-Dec-22 Mon 3.25 3.25 3.23 3.25 ### ### 0.2
2003-Dec-19 Fri ### 3.25 ### 3.25 111,074 ### ### ### 0.2
2003-Dec-18 Thu ### ### 3.2 3.2 192,356 ### 10.0 10.0 0.2
2003-Dec-17 Wed 3.29 ### 3.25 ### ### ### 0.0
2003-Dec-16 Tue ### ### 3.25 3.29 ### ### ###
2003-Dec-15 Mon ### ### ### ### 154,157 0 ### ### 0.0
2003-Dec-12 Fri 3.22 3.25 ### ### 81,756 132,853 23.5 23.5 0.0
2003-Dec-11 Thu ### ### ### ### ### ### 0.0
2003-Dec-10 Wed ### ### ### ### 41,522 0 ### ### 0.0
2003-Dec-09 Tue ### 3.2 ### ### 77.9 77.9 0.0
2003-Dec-08 Mon 3.25 3.25 ### ### 239,220 ### 4.8 4.8 0.0
2003-Dec-05 Fri ### 3.2 ### 3.2 114,940 ### 87.6 87.6 0.2
2003-Dec-04 Thu ### ### ### ### 126,374 0 28.2 28.2 0.0
2003-Dec-03 Wed ### ### ### ### ### ### 0.0
2003-Dec-02 Tue ### 3.2 ### ### 130,840 209,344 ### ### 0.0
2003-Dec-01 Mon ### ### ### ### ### ### 0.0
2003-Nov-28 Fri ### ### ### ### 79.7 79.7 0.0
2003-Nov-27 Thu ### ### ### ### 92.1 92.1 0.0
2003-Nov-26 Wed 2.85 ### 2.82 ### ### ### 0.0
2003-Nov-25 Tue ### ### 2.82 2.87 20.7 20.7 ###
2003-Nov-24 Mon ### ### ### ### 135,453 0 ### ### 0.0
2003-Nov-21 Fri ### ### ### 3 238,978 0 ### ### 0.2
2003-Nov-20 Thu ### ### ### ### 83,671 0 ### ### 0.0
2003-Nov-19 Wed ### ### ### ### 152,044 0 32.5 32.5 0.0
2003-Nov-18 Tue ### ### ### ### 78.7 78.7 0.0
2003-Nov-17 Mon ### 3.2 ### ### 34,622 ### 80.8 80.8 0.0
2003-Nov-14 Fri 3.2 3.21 ### ### 27,341 43,882 ### ### 0.0
2003-Nov-13 Thu 3.22 3.22 3.2 3.2 30.0 30.0 0.2
2003-Nov-12 Wed ### 3.2 ### 3.2 206,571 ### 75.4 75.4 0.2
2003-Nov-11 Tue ### 3.22 ### 3.2 496,241 798,948 ### ### 0.2
2003-Nov-10 Mon ### ### ### ### ### ### 0.0
2003-Nov-07 Fri ### 3.2 ### ### ### ### 0.0
2003-Nov-06 Thu ### ### ### 3 372,786 0 ### ### 0.2
2003-Nov-05 Wed 3.2 3.2 ### ### 47,550 76,080 ### ### 0.0
2003-Nov-04 Tue 3.28 3.28 3.21 3.21 16.3 16.3 ###
2003-Nov-03 Mon ### ### 3.26 ### ### ### 0.0
2003-Oct-31 Fri 3.4 3.4 ### ### 30,459 51,780 ### ### 0.0
2003-Oct-30 Thu ### 3.4 ### 3.4 140,775 ### 81.5 81.5 0.2
2003-Oct-29 Wed ### ### ### ### ### ### 0.0
2003-Oct-28 Tue 3.5 3.5 3.29 3.4 19.9 19.9 0.2
2003-Oct-27 Mon 3.59 3.59 3.52 3.53 31,150 ### ### ### 0.3
2003-Oct-24 Fri 3.56 ### 3.55 3.59 ### ### ###
2003-Oct-23 Thu ### 3.78 3.56 3.56 1,707,625 6,266,983 ### ### 0.3
2003-Oct-22 Wed 3.45 3.5 3.45 3.5 ### ### 0.3
2003-Oct-21 Tue 3.43 3.45 3.41 3.45 ### ### ###
2003-Oct-20 Mon 3.4 3.5 3.4 3.44 77,089 265,957 ### ### 0.2
2003-Oct-17 Fri ### 3.4 ### 3.4 68,527 ### ### ### 0.2
2003-Oct-16 Thu ### 3.42 3.28 ### 80.2 80.2 0.0
2003-Oct-15 Wed ### 3.26 ### 3.26 139,079 ### ### ### 0.2
2003-Oct-14 Tue ### 3.21 ### 3.2 ### ### 0.2
2003-Oct-13 Mon ### ### ### ### 66.3 66.3 0.0
2003-Oct-10 Fri ### ### ### ### 82.1 82.1 0.0
2003-Oct-09 Thu ### ### ### ### 293,226 0 83.8 83.8 0.0
2003-Oct-08 Wed ### ### ### ### 134,447 0 ### ### 0.0
2003-Oct-07 Tue ### ### ### ### 390,174 0 ### ### 0.0
2003-Oct-06 Mon ### 3.21 ### ### 58,879 ### ### ### 0.0
2003-Oct-03 Fri 3.2 3.22 ### 3.22 ### ### 0.2
2003-Oct-02 Thu ### 3.25 ### ### 72.6 72.6 0.0
2003-Oct-01 Wed 3 ### 3 ### 291,446 ### 89.4 89.4 0.0
2003-Sep-30 Tue ### ### ### ### 88,873 0 ### ### 0.0
2003-Sep-29 Mon ### ### 2.86 ### 48,328 ### 72.7 72.7 0.0
2003-Sep-26 Fri ### ### ### ### 201,375 0 ### ### 0.0
2003-Sep-25 Thu ### ### ### ### ### ### 0.0
2003-Sep-24 Wed 2.88 ### 2.88 ### 69.3 69.3 0.0
2003-Sep-23 Tue ### ### 2.88 2.89 68,456 98,576 ### ### ###
2003-Sep-22 Mon 2.88 ### 2.88 2.88 146,728 211,288 ### ### 0.2
2003-Sep-19 Fri 2.81 ### 2.81 2.88 83.6 83.6 0.2
2003-Sep-18 Thu 2.75 2.84 2.75 2.84 89.3 89.3 0.2
2003-Sep-17 Wed 2.7 2.74 2.7 2.74 303,342 ### 81.6 81.6 0.2
2003-Sep-16 Tue ### 2.71 ### 2.71 ### ### ###
2003-Sep-15 Mon ### 2.74 ### 2.73 85.9 85.9 ###
2003-Sep-12 Fri ### ### ### ### 445,350 0 ### ### 0.0
2003-Sep-11 Thu ### ### ### ### 532,478 0 83.3 83.3 0.0
2003-Sep-10 Wed ### ### ### ### 15.5 15.5 0.0
2003-Sep-09 Tue 2.73 2.73 ### ### 618,259 843,923 ### ### 0.0
2003-Sep-08 Mon 2.71 2.75 2.7 2.74 74.9 74.9 0.2
2003-Sep-05 Fri 2.7 2.75 ### 2.71 ### ### ###
2003-Sep-04 Thu 2.74 2.78 2.7 2.75 65.7 65.7 ###
2003-Sep-03 Wed ### 2.77 ### 2.77 364,040 ### 90.3 90.3 0.2
2003-Sep-02 Tue ### ### ### ### 33,046 0 ### ### 0.0
2003-Sep-01 Mon 2.57 ### 2.52 ### 299,085 376,847 75.3 75.3 0.0
2003-Aug-29 Fri ### ### 2.59 ### 68.6 68.6 0.0
2003-Aug-28 Thu 2.56 2.58 2.53 2.58 41,440 105,879 72.0 72.0 0.2
2003-Aug-27 Wed 2.54 ### 2.54 2.56 ### ### 0.2
2003-Aug-26 Tue 2.51 2.55 2.51 2.54 ### ### ###
2003-Aug-25 Mon 2.44 2.5 2.44 2.5 ### ### 0.2
2003-Aug-22 Fri 2.42 2.48 2.42 2.48 ### ### 0.2
2003-Aug-21 Thu 2.4 2.41 2.4 2.41 311,040 748,051 ### ### 0.2
2003-Aug-20 Wed ### 2.4 ### 2.4 84.1 84.1 ###
2003-Aug-19 Tue ### 2.4 ### ### 28,475 34,170 33.0 33.0 0.0
2003-Aug-18 Mon 2.4 2.4 ### ### ### ### 0.0
2003-Aug-15 Fri 2.42 2.42 2.4 2.4 ### ### ###
2003-Aug-14 Thu 2.46 2.46 2.4 2.42 17.4 17.4 0.2
2003-Aug-13 Wed 2.49 2.49 2.47 2.47 53,684 ### ### ### ###
2003-Aug-12 Tue 2.51 2.51 2.46 2.5 89,376 ### ### ### 0.2
2003-Aug-11 Mon 2.47 2.53 2.46 2.51 ### ### ###
2003-Aug-08 Fri ### 2.47 ### 2.47 33,049 ### 88.7 88.7 ###
2003-Aug-07 Thu 2.4 2.4 2.4 2.4 ### ### ###
2003-Aug-06 Wed 2.41 2.41 ### 2.4 49,940 60,177 ### ### ###
2003-Aug-05 Tue 2.4 2.45 2.4 2.41 628,755 ### 73.1 73.1 0.2
2003-Aug-04 Mon ### ### ### ### 67,881 0 ### ### 0.0
2003-Aug-01 Fri 2.4 2.4 ### ### 22.9 22.9 0.0
2003-Jul-31 Thu ### 2.4 ### 2.4 87.9 87.9 ###
2003-Jul-30 Wed 2.27 ### 2.27 ### ### ### 0.0
2003-Jul-29 Tue 2.27 2.27 2.27 2.27 68.9 68.9 0.2
2003-Jul-28 Mon 2.25 2.27 2.25 2.27 74.4 74.4 0.2
2003-Jul-25 Fri ### 2.24 ### 2.24 87,687 ### 85.7 85.7 ###
2003-Jul-24 Thu 2.2 2.2 ### 2.2 69.0 69.0 0.2
2003-Jul-23 Wed 2.22 2.23 2.22 2.23 71.0 71.0 ###
2003-Jul-22 Tue 2.2 2.24 2.2 2.22 48,843 ### ### ### 0.2
2003-Jul-21 Mon 2.25 2.25 2.2 2.2 382,750 ### ### ### 0.2
2003-Jul-18 Fri ### 2.2 ### 2.2 ### ### 0.2
2003-Jul-17 Thu ### ### ### ### 80.8 80.8 0.0
2003-Jul-16 Wed ### ### ### ### 71.5 71.5 0.0
2003-Jul-15 Tue ### ### ### ### 109,247 0 68.6 68.6 0.0
2003-Jul-14 Mon ### ### ### ### ### ### 0.0
2003-Jul-11 Fri ### ### ### ### 17,323 0 66.9 66.9 0.0
2003-Jul-10 Thu ### ### ### ### 27.1 27.1 0.0
2003-Jul-09 Wed ### ### ### ### 151,152 0 ### ### 0.0
2003-Jul-08 Tue ### ### ### ### ### ### 0.0
2003-Jul-07 Mon ### ### ### ### ### ### 0.0
2003-Jul-04 Fri ### ### ### ### 0 0.0
2003-Jul-03 Thu ### ### ### ### ### ### 0.0
2003-Jul-02 Wed ### ### ### ### ### ### 0.0
2003-Jul-01 Tue ### ### ### ### 17,987 0 68.9 68.9 0.0
2003-Jun-30 Mon ### ### ### ### 132,881 0 24.8 24.8 0.0
2003-Jun-25 Wed ### ### ### ### 72,350 0 ### ### 0.0
2003-Jun-24 Tue ### ### ### ### 81.4 81.4 0.0
2003-Jun-23 Mon ### ### ### ### 76.1 76.1 0.0
2003-Jun-20 Fri ### ### ### ### ### ### 0.0
2003-Jun-19 Thu ### ### ### ### ### ### 0.0
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue ### ### ### ### 73.2 73.2 0.0
2003-Jun-16 Mon ### ### ### ### 73.7 73.7 0.0
2003-Jun-13 Fri ### ### ### ### ### ### 0.0
2003-Jun-12 Thu 2 2 ### ### ### ### 0.0
2003-Jun-11 Wed 2 2 2 2 75.5 75.5 0.1
2003-Jun-10 Tue 2 2 2 2 ### ### 0.1
2003-Jun-06 Fri ### ### ### 2 ### ### 0.1
2003-Jun-05 Thu 2 ### 2 ### 74.3 74.3 0.0
2003-Jun-04 Wed 2 ### 2 2 74.2 74.2 0.1
2003-Jun-03 Tue 2 2 2 2 ### ### 0.1
2003-Jun-02 Mon 2 2 ### 2 74.4 74.4 0.1
2003-May-30 Fri 2 2 ### 2 114,553 114,553 70.8 70.8 0.1
2003-May-29 Thu 2 ### 2 2 ### ### 0.1
2003-May-28 Wed 2 2 ### 2 94,344 94,344 73.3 73.3 0.1
2003-May-27 Tue 2 2 ### 2 117,579 117,579 75.4 75.4 0.1
2003-May-26 Mon ### ### ### ### ### ### 0.0
2003-May-23 Fri ### ### ### ### 24.8 24.8 0.0
2003-May-22 Thu ### ### ### ### ### ### 0.0
2003-May-21 Wed ### ### ### ### 211,250 0 88.2 88.2 0.0
2003-May-20 Tue ### ### ### ### ### ### 0.0
2003-May-19 Mon ### ### ### ### ### ### 0.0
2003-May-16 Fri ### ### ### ### 72.3 72.3 0.0
2003-May-15 Thu ### ### ### ### 163,543 0 77.9 77.9 0.0
2003-May-14 Wed ### ### ### ### 331,682 0 ### ### 0.0
2003-May-13 Tue ### ### ### ### ### ### 0.0
2003-May-12 Mon ### ### ### ### 69.3 69.3 0.0
2003-May-09 Fri ### ### ### ### ### ### 0.0
2003-May-08 Thu ### ### 2 ### 81.0 81.0 0.0
2003-May-07 Wed ### ### ### ### 70.6 70.6 0.0
2003-May-06 Tue ### ### ### ### ### ### 0.0
2003-May-05 Mon ### ### ### ### 25.1 25.1 0.0
2003-May-02 Fri ### ### ### ### 91.3 91.3 0.0
2003-May-01 Thu ### ### ### ### 22.2 22.2 0.0
2003-Apr-30 Wed ### ### ### ### ### ### 0.0
2003-Apr-29 Tue ### ### ### ### ### ### 0.0
2003-Apr-28 Mon ### ### ### ### 69,426 0 85.4 85.4 0.0
2003-Apr-24 Thu ### ### ### ### ### ### 0.0
2003-Apr-23 Wed ### ### ### ### 76.0 76.0 0.0
2003-Apr-22 Tue ### ### ### ### 69.2 69.2 0.0
2003-Apr-17 Thu ### ### ### ### 16,156 0 ### ### 0.0
2003-Apr-16 Wed ### ### ### ### 80.4 80.4 0.0
2003-Apr-15 Tue 1.86 ### 1.86 ### 87.9 87.9 0.0
2003-Apr-14 Mon 1.86 1.86 1.85 1.86 75.0 75.0 0.1
2003-Apr-11 Fri 1.87 1.88 1.86 1.86 22.6 22.6 0.1
2003-Apr-10 Thu 1.87 1.88 1.87 1.88 ### ### 0.1
2003-Apr-09 Wed 1.84 1.87 1.84 1.87 20,574 ### 84.5 84.5 ###
2003-Apr-08 Tue 1.87 1.87 1.83 1.85 ### ### 0.1
2003-Apr-07 Mon 1.8 1.85 1.8 1.85 87.4 87.4 0.1
2003-Apr-04 Fri 1.78 1.79 1.77 1.78 123,882 ### ### ### 0.1
2003-Apr-03 Thu 1.77 1.78 1.77 1.78 26,656 ### ### ### 0.1
2003-Apr-02 Wed 1.76 1.76 1.76 1.76 78.6 78.6 0.1
2003-Apr-01 Tue 1.77 1.77 1.75 1.76 ### ### 0.1
2003-Mar-31 Mon 1.74 1.79 1.74 1.79 ### ### 0.1
2003-Mar-28 Fri 1.77 1.77 1.74 1.74 14.8 14.8 0.1
2003-Mar-27 Thu 1.76 1.77 1.75 1.77 74.8 74.8 ###
2003-Mar-26 Wed 1.77 1.77 1.77 1.77 ### ### ###
2003-Mar-25 Tue 1.76 1.77 1.76 1.77 ### ### ###
2003-Mar-24 Mon 1.76 1.78 1.75 1.78 ### ### 0.1
2003-Mar-21 Fri 1.77 1.78 1.77 1.78 40,345 ### ### ### 0.1
2003-Mar-20 Thu 1.75 1.78 1.75 1.77 145,123 256,142 76.9 76.9 ###
2003-Mar-19 Wed 1.7 1.7 1.7 1.7 69.3 69.3 ###
2003-Mar-18 Tue ### ### ### ### 42,645 0 71.1 71.1 0.0
2003-Mar-17 Mon ### ### ### ### 21,875 0 ### ### 0.0
2003-Mar-14 Fri 1.7 1.71 ### ### 697,378 596,258 ### ### 0.0
2003-Mar-13 Thu ### ### ### ### 13,050 0 81.6 81.6 0.0
2003-Mar-12 Wed 1.71 1.74 ### ### 24.3 24.3 0.0
2003-Mar-11 Tue 1.75 1.75 1.72 1.72 208,272 361,351 26.2 26.2 0.1
2003-Mar-10 Mon 1.76 1.77 1.76 1.77 ### ### ###
2003-Mar-07 Fri 1.74 1.77 1.74 1.77 88.6 88.6 ###
2003-Mar-06 Thu 1.74 1.74 1.74 1.74 78.6 78.6 0.1
2003-Mar-05 Wed 1.72 1.72 1.72 1.72 78.7 78.7 0.1
2003-Mar-04 Tue 1.72 1.72 1.72 1.72 ### ### 0.1
2003-Mar-03 Mon 1.76 1.76 1.72 1.72 7,984 ### ### ### 0.1
2003-Feb-28 Fri 1.72 1.74 1.72 1.74 890,356 ### ### ### 0.1
2003-Feb-27 Thu 1.74 1.75 1.73 1.73 ### ### ###
2003-Feb-26 Wed 1.77 1.77 1.75 1.76 ### ### 0.1
2003-Feb-25 Tue 1.78 1.78 1.78 1.78 0 0.1
2003-Feb-24 Mon 1.78 1.78 1.75 1.78 ### ### 0.1
2003-Feb-21 Fri 1.75 1.8 1.73 1.77 40,750 71,923 80.9 80.9 ###
2003-Feb-20 Thu 1.72 1.75 1.72 1.75 ### ### 0.1
2003-Feb-19 Wed 1.73 1.75 1.73 1.75 82.5 82.5 0.1
2003-Feb-18 Tue 1.74 1.74 1.73 1.73 26.0 26.0 ###
2003-Feb-17 Mon 1.73 1.74 1.73 1.74 75.5 75.5 0.1
2003-Feb-14 Fri 1.74 1.74 1.72 1.72 ### ### 0.1
2003-Feb-13 Thu 1.75 1.77 1.75 1.75 240,052 ### ### ### 0.1
2003-Feb-12 Wed 1.78 1.78 1.75 1.75 ### ### 0.1
2003-Feb-11 Tue 1.78 1.78 1.78 1.78 0 0.1
2003-Feb-10 Mon 1.78 1.78 1.78 1.78 ### ### 0.1
2003-Feb-07 Fri 1.82 1.84 1.82 1.84 38,784 70,974 79.9 79.9 ###
2003-Feb-06 Thu 1.84 1.84 1.8 1.83 ### ### ###
2003-Feb-05 Wed 1.85 1.85 1.8 1.8 ### ### 0.1
2003-Feb-04 Tue 1.85 1.85 1.83 1.85 ### ### 0.1
2003-Feb-03 Mon 1.83 1.85 1.8 1.85 514,922 ### 86.3 86.3 0.1
2003-Jan-31 Fri 1.82 1.83 1.8 1.82 69,383 ### ### ### ###
2003-Jan-30 Thu 1.82 1.82 1.82 1.82 71.2 71.2 ###
2003-Jan-29 Wed 1.84 1.84 1.83 1.83 ### ### ###
2003-Jan-28 Tue 1.87 1.87 1.84 1.84 ### ### ###
2003-Jan-24 Fri 1.85 1.88 1.85 1.88 27,529 51,341 ### ### 0.1
2003-Jan-23 Thu 1.87 1.89 1.85 1.85 20.5 20.5 0.1
2003-Jan-22 Wed 1.82 1.87 1.82 1.85 727,822 ### ### ### 0.1
2003-Jan-21 Tue 1.84 1.84 1.8 1.81 ### ### ###
2003-Jan-20 Mon 1.84 1.84 1.82 1.84 ### ### ###
2003-Jan-17 Fri 1.87 1.88 1.84 1.84 55,950 ### ### ### ###
2003-Jan-16 Thu ### ### 1.86 1.88 46,545 43,286 ### ### 0.1
2003-Jan-15 Wed 1.86 ### 1.86 ### ### ### 0.0
2003-Jan-14 Tue 1.75 1.85 1.75 1.85 ### ### 0.1
2003-Jan-13 Mon 1.72 1.73 1.72 1.73 206,244 355,770 73.5 73.5 ###
2003-Jan-10 Fri 1.71 1.71 1.7 1.71 ### ### 0.1
2003-Jan-09 Thu 1.73 1.73 1.71 1.71 9,822 ### ### ### 0.1
2003-Jan-08 Wed 1.72 1.72 1.7 1.71 26.3 26.3 0.1
2003-Jan-07 Tue 1.71 1.72 1.71 1.71 ### ### 0.1
2003-Jan-06 Mon 1.73 1.73 1.72 1.72 29,747 ### ### ### 0.1
2003-Jan-03 Fri 1.75 1.75 1.75 1.75 0 0.1
2003-Jan-02 Thu 1.75 1.75 1.74 1.75 ### ### 0.1
2002-Dec-31 Tue 1.73 1.75 1.73 1.75 ### ### 0.1
2002-Dec-30 Mon 1.71 1.71 1.71 1.71 72.1 72.1 0.1
2002-Dec-27 Fri 1.72 1.72 1.7 1.7 ### ### ###
2002-Dec-24 Tue 1.73 1.74 1.73 1.74 ### ### 0.1
2002-Dec-23 Mon 1.74 1.74 1.73 1.73 23.5 23.5 ###
2002-Dec-20 Fri 1.71 1.74 1.71 1.74 ### ### 0.1
2002-Dec-19 Thu 1.72 1.72 1.7 1.7 518,250 ### ### ### ###
2002-Dec-18 Wed 1.71 1.73 1.71 1.73 ### ### ###
2002-Dec-17 Tue 1.75 1.75 1.73 1.73 ### ### ###
2002-Dec-16 Mon 1.7 1.72 1.7 1.72 ### ### 0.1
2002-Dec-13 Fri ### 1.72 ### 1.72 ### ### 0.1
2002-Dec-12 Thu ### 1.7 ### 1.7 125,640 ### 91.0 91.0 ###
2002-Dec-11 Wed ### ### ### ### 84.4 84.4 0.0
2002-Dec-10 Tue ### ### ### ### 18.3 18.3 0.0
2002-Dec-09 Mon ### ### ### ### 27.1 27.1 0.0
2002-Dec-06 Fri ### ### ### ### 72.8 72.8 0.0
2002-Dec-05 Thu 1.7 1.7 ### ### 11.8 11.8 0.0
2002-Dec-04 Wed 1.72 1.72 1.7 1.7 295,947 ### ### ### ###
2002-Dec-03 Tue 1.75 1.75 1.73 1.73 262,279 ### ### ### ###
2002-Dec-02 Mon 1.75 1.75 1.74 1.75 ### ### 0.1
2002-Nov-29 Fri 1.73 1.75 1.73 1.75 334,350 ### 74.7 74.7 0.1
2002-Nov-28 Thu 1.75 1.75 ### 1.7 860,440 752,885 ### ### ###

     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 2024-05-23 20:12:26 thru 2024-05-23 20:12:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000