Vous êtes sur la page 1sur 27

Date Open High Low Close Volume Adj.

Close* R(MFT)
17-Oct-05 3.4 3.4 3.35 3.35 41921 3.35 -0.01
10-Oct-05 3.54 3.56 3.4 3.4 36764 3.4 -0.04
3-Oct-05 3.5 3.65 3.47 3.54 33637 3.54 0.01
26-Sep-05 3.45 3.5 3.33 3.5 95553 3.5 0.01
19-Sep-05 3.55 3.7 3.45 3.45 324713 3.45 -0.03
12-Sep-05 3.56 3.61 3.5 3.55 107292 3.55 0
5-Sep-05 3.45 3.6 3.44 3.56 86055 3.56 0.03
29-Aug-05 3.4 3.45 3.37 3.45 165927 3.45 0.01
22-Aug-05 3.2 3.54 3.25 3.4 181521 3.4 0.06
15-Aug-05 3 3.2 2.9 3.2 33378 3.2 0.07
8-Aug-05 3.1 3.1 3 3 38010 3 -0.03
1-Aug-05 2.92 3.2 2.95 3.1 64824 3.1 0.06
26-Jul-05 2.75 2.93 2.8 2.92 105054 2.92 0.06
18-Jul-05 2.78 2.84 2.72 2.75 92546 2.75 -0.03
11-Jul-05 2.8 2.85 2.8 2.83 36707 2.83 0.01
4-Jul-05 2.9 2.91 2.8 2.8 128273 2.8 -0.03
27-Jun-05 2.75 2.91 2.72 2.9 108470 2.9 0.05
20-Jun-05 2.7 2.78 2.68 2.75 77582 2.75 0.02
13-Jun-05 2.43 2.7 2.49 2.7 148360 2.7 0.11
7-Jun-05 2.45 2.5 2.4 2.43 114312 2.43 -0.01
30-May-05 2.44 2.6 2.44 2.45 54435 2.45 0
23-May-05 2.3 2.58 2.28 2.44 34731 2.44 0.06
16-May-05 2.12 2.3 2.05 2.3 142825 2.3 0.08
9-May-05 2.2 2.22 2.1 2.12 41142 2.12 -0.04
3-May-05 2.2 2.26 2.2 2.2 74384 2.2 -0.02
26-Apr-05 2.4 2.46 2.25 2.25 42567 2.25 -0.06
18-Apr-05 2.43 2.4 2.35 2.4 72539 2.4 -0.01
11-Apr-05 2.6 2.6 2.43 2.43 63949 2.43 -0.07
4-Apr-05 2.62 2.65 2.58 2.6 137248 2.6 -0.01
29-Mar-05 2.46 2.65 2.45 2.62 199304 2.62 0.07
21-Mar-05 2.5 2.58 2.45 2.46 68533 2.46 -0.02
14-Mar-05 2.63 2.61 2.5 2.5 88609 2.5 -0.05
7-Mar-05 2.7 2.75 2.62 2.63 177192 2.63 -0.03
28-Feb-05 2.66 2.74 2.64 2.7 87230 2.7 0.02
21-Feb-05 2.65 2.73 2.58 2.66 102254 2.66 0
14-Feb-05 2.5 2.69 2.52 2.65 95910 2.65 0.06
7-Feb-05 2.47 2.54 2.4 2.5 42133 2.5 0.01
31-Jan-05 2.5 2.5 2.4 2.47 153303 2.47 -0.01
24-Jan-05 2.44 2.6 2.45 2.5 162721 2.5 0.02
17-Jan-05 2.31 2.44 2.3 2.44 30699 2.44 0.06
10-Jan-05 2.38 2.39 2.3 2.31 16385 2.31 -0.03
5-Jan-05 2.25 2.41 2.25 2.38 42624 2.38 0.06
29-Dec-04 2.16 2.25 2.16 2.25 25052 2.25 0.04
20-Dec-04 2.16 2.18 2.15 2.16 63737 2.16 0
13-Dec-04 2.16 2.22 2.15 2.16 47800 2.16 -0.02
6-Dec-04 2.24 2.24 2.16 2.21 138414 2.2 -0.01
29-Nov-04 2.13 2.25 2.14 2.24 645290 2.23 0.05
22-Nov-04 2.1 2.16 2.1 2.13 126371 2.12 0.01
15-Nov-04 2.08 2.11 2 2.1 54426 2.09 0
8-Nov-04 2.03 2.1 2.02 2.08 53889 2.08 0.02
1-Nov-04 2 2.04 1.95 2.03 98687 2.03 0.01
26-Oct-04 1.87 2 1.88 2 45808 2 0.07
18-Oct-04 1.95 1.95 1.87 1.87 78801 1.87 -0.04
11-Oct-04 2.05 2.01 1.9 1.95 121009 1.95 -0.05
4-Oct-04 2.03 2.05 2.01 2.05 37210 2.05 0.01
27-Sep-04 1.97 2.08 1.98 2.03 45978 2.03 0.03
20-Sep-04 2.02 2 1.96 1.97 52436 1.97 -0.02
13-Sep-04 2.04 2.05 1.96 2.02 26944 2.02 -0.01
6-Sep-04 2 2.05 2 2.04 80210 2.04 0.02
30-Aug-04 2.04 2.04 1.98 2 25257 2 -0.02
23-Aug-04 2 2.04 2 2.04 143172 2.04 0.02
16-Aug-04 1.99 2.03 1.96 2 648755 2 0.01
9-Aug-04 2 2 1.96 1.99 139190 1.99 -0.01
2-Aug-04 2.02 2.07 1.99 2 49446 2 0
26-Jul-04 1.86 2.01 1.86 2.01 96067 2.01 0.09
19-Jul-04 1.85 1.86 1.8 1.85 24144 1.85 0.01
12-Jul-04 1.86 1.88 1.84 1.85 183280 1.84 -0.01
5-Jul-04 1.92 1.92 1.85 1.87 52055 1.86 -0.04
28-Jun-04 1.88 1.94 1.83 1.94 97197 1.93 0.04
21-Jun-04 1.82 1.88 1.82 1.87 33704 1.86 0.03
14-Jun-04 1.79 1.82 1.75 1.82 267565 1.81 0.01
8-Jun-04 1.8 1.82 1.75 1.8 40522 1.79 0
31-May-04 1.8 1.8 1.74 1.8 222460 1.79 -0.02
24-May-04 1.86 1.86 1.8 1.83 104212 1.82 -0.02
17-May-04 1.87 1.9 1.86 1.87 79066 1.86 0
10-May-04 1.94 1.96 1.87 1.87 154255 1.86 -0.04
3-May-04 1.9 1.97 1.87 1.94 287829 1.93 0.02
26-Apr-04 1.92 1.92 1.86 1.9 38651 1.89 0
19-Apr-04 1.86 1.92 1.84 1.9 83565 1.89 0.02
13-Apr-04 1.85 1.87 1.83 1.86 22072 1.85 0.01
5-Apr-04 1.8 1.84 1.8 1.84 62368 1.83 0.02
29-Mar-04 1.75 1.81 1.75 1.8 51185 1.79 0.02
22-Mar-04 1.72 1.78 1.72 1.76 184789 1.75 0.01
15-Mar-04 1.71 1.74 1.71 1.74 23674 1.73 0.02
8-Mar-04 1.66 1.72 1.66 1.71 58091 1.7 0.01
1-Mar-04 1.68 1.7 1.67 1.69 82234 1.68 0.02
23-Feb-04 1.68 1.69 1.64 1.66 91272 1.65 -0.01
16-Feb-04 1.77 1.77 1.64 1.67 97100 1.66 -0.03
9-Feb-04 1.63 1.74 1.63 1.73 118766 1.72 0.05
2-Feb-04 1.79 1.79 1.63 1.65 83484 1.64 -0.08
26-Jan-04 1.8 1.81 1.79 1.79 137555 1.78 -0.01
19-Jan-04 1.75 1.8 1.73 1.8 140084 1.79 0.03
12-Jan-04 1.7 1.78 1.7 1.74 104245 1.73 0.05
5-Jan-04 1.7 1.7 1.62 1.66 55102 1.65 0.06
29-Dec-03 1.52 1.56 1.52 1.56 13495 1.55 0.03
22-Dec-03 1.52 1.53 1.52 1.52 18632 1.51 0
15-Dec-03 1.43 1.52 1.42 1.52 207736 1.51 0.07
8-Dec-03 1.35 1.42 1.33 1.42 111989 1.41 0.04
1-Dec-03 1.34 1.4 1.33 1.36 2589642 1.35 0.01
24-Nov-03 1.41 1.44 1.35 1.35 143875 1.34 -0.04
17-Nov-03 1.38 1.4 1.37 1.4 201975 1.39 0.01
10-Nov-03 1.39 1.39 1.36 1.38 71489 1.37 -0.01
3-Nov-03 1.4 1.41 1.38 1.39 46742 1.38 0
28-Oct-03 1.42 1.46 1.35 1.39 360382 1.38 -0.03
20-Oct-03 1.42 1.45 1.41 1.44 251390 1.43 0.01
13-Oct-03 1.41 1.45 1.39 1.42 109761 1.41 0.01
6-Oct-03 1.45 1.47 1.4 1.41 66987 1.4 -0.03
29-Sep-03 1.34 1.45 1.33 1.45 136696 1.44 0.09
22-Sep-03 1.29 1.34 1.26 1.33 84391 1.32 0.02
15-Sep-03 1.3 1.3 1.29 1.3 47000 1.29 0.02
8-Sep-03 1.29 1.3 1.25 1.28 121747 1.27 0
1-Sep-03 1.28 1.3 1.28 1.28 25570 1.27 -0.01
25-Aug-03 1.32 1.33 1.29 1.29 46425 1.28 -0.02
18-Aug-03 1.34 1.34 1.29 1.32 70672 1.31 0.02
11-Aug-03 1.37 1.37 1.29 1.29 29404 1.28 -0.06
4-Aug-03 1.3 1.37 1.29 1.37 37316 1.36 0.05
28-Jul-03 1.34 1.35 1.3 1.3 31171 1.29 -0.02
21-Jul-03 1.25 1.35 1.2 1.32 145094 1.31 0.06
14-Jul-03 1.36 1.36 1.25 1.25 430471 1.24 -0.09
7-Jul-03 1.39 1.42 1.37 1.39 58050 1.37 0
30-Jun-03 1.31 1.4 1.31 1.39 57128 1.37 0.06
23-Jun-03 1.32 1.33 1.31 1.31 110587 1.29 0.01
16-Jun-03 1.31 1.32 1.3 1.3 239199 1.28 0
9-Jun-03 1.31 1.34 1.3 1.3 80562 1.28 0
3-Jun-03 1.37 1.37 1.26 1.3 324456 1.28 -0.06
26-May-03 1.35 1.44 1.33 1.38 421154 1.36 0.02
19-May-03 1.32 1.35 1.3 1.35 261144 1.33 0.04
12-May-03 1.31 1.31 1.3 1.3 56748 1.28 -0.01
5-May-03 1.28 1.31 1.28 1.31 164771 1.29 0.04
28-Apr-03 1.23 1.3 1.2 1.26 147117 1.24 0.02
22-Apr-03 1.2 1.24 1.2 1.24 21716 1.22 0.03
14-Apr-03 1.15 1.21 1.15 1.2 124735 1.18 0.04
7-Apr-03 1.16 1.22 1.15 1.15 91591 1.13 0
31-Mar-03 1.14 1.15 1.14 1.15 24837 1.13 0.02
24-Mar-03 1.1 1.14 1.1 1.13 14167 1.11 0.03
17-Mar-03 1.07 1.1 1.06 1.1 103357 1.08 0.02
10-Mar-03 1.06 1.08 1.03 1.08 31473 1.06 0.02
3-Mar-03 1.05 1.06 1.05 1.05 15506 1.04 0
24-Feb-03 1.07 1.08 1.04 1.05 22268 1.04 -0.02
17-Feb-03 1.1 1.12 1.07 1.08 24697 1.06 0.02
10-Feb-03 1.1 1.1 1.05 1.05 30575 1.04 -0.04
3-Feb-03 1.11 1.15 1.08 1.1 41065 1.08 0
27-Jan-03 1.16 1.16 1.1 1.1 23285 1.08 -0.05
20-Jan-03 1.12 1.16 1.11 1.16 49102 1.14 0.04
14-Jan-03 1.14 1.15 1.11 1.12 19905 1.1 0
6-Jan-03 1.13 1.14 1.1 1.12 25443 1.1 0
30-Dec-02 1.14 1.14 1.1 1.12 5890 1.1 -0.03
23-Dec-02 1.11 1.15 1.11 1.15 20081 1.13 0.04
16-Dec-02 1.09 1.12 1.08 1.11 27356 1.09 0.02
9-Dec-02 1.04 1.09 1.04 1.09 17483 1.07 0.98
3-Dec-02 1.1 1.1 1.08 1.08 49860 0.54 -0.02
25-Nov-02 1.12 1.13 1.09 1.1 52083 0.55 0
18-Nov-02 1.06 1.1 1.03 1.1 94932 0.55 0.04
11-Nov-02 1.06 1.06 1.02 1.05 26628 0.53 -0.04
4-Nov-02 1.1 1.1 1.07 1.09 35323 0.55 0
29-Oct-02 1.06 1.1 1.05 1.1 23263 0.55 0.04
21-Oct-02 1.1 1.1 1.06 1.06 55478 0.53 -0.02
14-Oct-02 1.1 1.11 1.08 1.08 64875 0.54 -0.02
7-Oct-02 1.11 1.12 1.08 1.1 24829 0.55 -0.02
30-Sep-02 1.12 1.12 1.05 1.11 924315 0.56 0.02
23-Sep-02 1.13 1.13 1.07 1.1 16332 0.55 -0.04
16-Sep-02 1.11 1.14 1.1 1.13 29888 0.57 0.02
9-Sep-02 1.15 1.15 1.12 1.12 55737 0.56 -0.08
2-Sep-02 1.23 1.26 1.21 1.22 48707 0.61 0
26-Aug-02 1.28 1.29 1.2 1.22 45524 0.61 -0.06
19-Aug-02 1.27 1.3 1.26 1.29 66987 0.65 0.03
12-Aug-02 1.29 1.3 1.26 1.26 45221 0.63 0
6-Aug-02 1.26 1.29 1.26 1.26 18383 0.63 0
29-Jul-02 1.25 1.28 1.22 1.26 40081 0.63 0
22-Jul-02 1.22 1.35 1.22 1.25 27592 0.63 -0.03
15-Jul-02 1.35 1.38 1.28 1.3 138695 0.65 -0.06
8-Jul-02 1.4 1.4 1.38 1.38 20595 0.69 -0.01
1-Jul-02 1.35 1.4 1.35 1.4 57450 0.7 0
24-Jun-02 1.37 1.39 1.33 1.39 32482 0.7 0.01
17-Jun-02 1.38 1.42 1.37 1.38 170592 0.69 0
10-Jun-02 1.28 1.39 1.27 1.38 248179 0.69 0.08
4-Jun-02 1.26 1.28 1.25 1.28 112509 0.64 0
27-May-02 1.3 1.3 1.2 1.28 215145 0.64 -0.02
20-May-02 1.29 1.3 1.28 1.3 11992 0.65 0
13-May-02 1.34 1.34 1.28 1.29 30492 0.65 -0.02
6-May-02 1.35 1.35 1.31 1.31 223564 0.66 -0.03
29-Apr-02 1.35 1.37 1.35 1.35 27029 0.68 -0.01
22-Apr-02 1.36 1.37 1.35 1.37 43369 0.69 0.01
15-Apr-02 1.42 1.43 1.36 1.36 19622 0.68 -0.04
8-Apr-02 1.41 1.45 1.41 1.42 43554 0.71 0
2-Apr-02 1.45 1.5 1.41 1.41 6331 0.71 -0.05
25-Mar-02 1.48 1.5 1.45 1.5 33882 0.75 0.01
18-Mar-02 1.5 1.55 1.48 1.48 382494 0.74 -0.03
11-Mar-02 1.5 1.52 1.49 1.52 387473 0.76 0.03
4-Mar-02 1.5 1.53 1.48 1.48 28370 0.74 -0.01
25-Feb-02 1.48 1.53 1.48 1.5 25129 0.75 0.01
18-Feb-02 1.55 1.55 1.48 1.48 36818 0.74 -0.05
11-Feb-02 1.61 1.61 1.55 1.55 45023 0.78 -0.03
4-Feb-02 1.67 1.67 1.6 1.6 29347 0.8 -0.04
28-Jan-02 1.65 1.68 1.63 1.66 44008 0.83 0.01
21-Jan-02 1.57 1.65 1.57 1.64 92711 0.82 0.04
14-Jan-02 1.58 1.58 1.54 1.58 83810 0.79 0
7-Jan-02 1.54 1.62 1.54 1.58 81115 0.79 0.03
24-Dec-01 1.5 1.54 1.48 1.54 6885 0.77 0.01
17-Dec-01 1.44 1.51 1.42 1.51 87900 0.76 0.07
14-Dec-01 1.45 1.45 1.42 1.42 21637 0.71 -0.04
3-Dec-01 1.47 1.49 1.43 1.48 64,037 0.74 0
26-Nov-01 1.45 1.47 1.43 1.47 71,327 0.74 0.01
19-Nov-01 1.51 1.51 1.43 1.45 106,999 0.73 -0.03
12-Nov-01 1.36 1.49 1.35 1.49 56,631 0.75 0.12
5-Nov-01 1.38 1.38 1.32 1.33 26,364 0.67 -0.03
29-Oct-01 1.33 1.4 1.3 1.38 48,790 0.69 0.03
23-Oct-01 1.28 1.33 1.26 1.33 10,399 0.67 0.05
15-Oct-01 1.25 1.3 1.25 1.28 20,068 0.64 0.03
8-Oct-01 1.24 1.24 1.21 1.24 36,920 0.62 -0.02
1-Oct-01 1.18 1.25 1.18 1.25 27,666 0.63 0.11
25-Sep-01 1.15 1.15 1.1 1.14 22,278 0.57 0.02
17-Sep-01 1.18 1.18 1.1 1.11 55,863 0.56 -0.05
10-Sep-01 1.25 1.25 1.15 1.18 29,440 0.59 -0.08
3-Sep-01 1.28 1.31 1.28 1.28 1,546,454 0.64 -0.02
27-Aug-01 1.17 1.32 1.17 1.3 45,257 0.65 0.1
20-Aug-01 1.15 1.18 1.14 1.18 46,059 0.59 0
13-Aug-01 1.14 1.17 1.13 1.17 86,966 0.59 0.04
6-Aug-01 1.16 1.16 1.14 1.14 94,293 0.57 -0.02
30-Jul-01 1.15 1.2 1.15 1.16 93,692 0.58 0
23-Jul-01 1.15 1.19 1.14 1.15 120,246 0.58 0
16-Jul-01 1.1 1.16 1.1 1.15 49,069 0.58 0
9-Jul-01 1.17 1.18 1.15 1.15 31,100 0.58 -0.02
2-Jul-01 1.12 1.2 1.12 1.17 64,355 0.59 0.05
25-Jun-01 1.09 1.15 1.06 1.12 84,760 0.56 0.06
18-Jun-01 1.04 1.05 1.04 1.05 59,905 0.53 0
11-Jun-01 1.15 1.15 1 1.05 153,530 0.53 -0.09
5-Jun-01 1.15 1.17 1.15 1.15 26,240 0.58 0
28-May-01 1.17 1.17 1.12 1.15 30,934 0.58 -0.02
21-May-01 1.14 1.17 1.13 1.17 23,979 0.59 0.02
14-May-01 1.18 1.18 1.11 1.15 23,766 0.58 -0.02
7-May-01 1.2 1.2 1.17 1.18 17,278 0.59 -0.02
30-Apr-01 1.2 1.2 1.15 1.2 10,527 0.6 -0.03
23-Apr-01 1.19 1.23 1.15 1.23 11,558 0.62 0.03
9-Apr-01 1.13 1.2 1.11 1.19 12,220 0.6 0.05
2-Apr-01 1.14 1.2 1.11 1.14 13,130 0.57 0.04
26-Mar-01 1.04 1.09 1.04 1.09 80,514 0.55 0.08
19-Mar-01 1.15 1.15 1 1.01 42,350 0.51 -0.12
12-Mar-01 1.2 1.2 1.12 1.15 15,232 0.58 -0.03
5-Mar-01 1.2 1.2 1.15 1.2 44,855 0.6 0.02
26-Feb-01 1.18 1.2 1.17 1.18 13,910 0.59 0
19-Feb-01 1.2 1.2 1.13 1.18 31,914 0.59 -0.02
12-Feb-01 1.25 1.25 1.2 1.2 27,109 0.6 -0.05
5-Feb-01 1.23 1.25 1.19 1.25 22,585 0.63 0
29-Jan-01 1.23 1.26 1.18 1.26 75,263 0.63 0
22-Jan-01 1.27 1.27 1.2 1.25 15,016 0.63 -0.02
15-Jan-01 1.26 1.3 1.25 1.27 205,490 0.64 0.02
8-Jan-01 1.3 1.3 1.26 1.26 44,828 0.63 -0.03
3-Jan-01 1.29 1.3 1.28 1.3 6,241 0.65 0.02
27-Dec-00 1.29 1.29 1.28 1.28 27,750 0.64 -0.02
18-Dec-00 1.3 1.3 1.29 1.29 23,043 0.65 0
11-Dec-00 1.3 1.3 1.28 1.3 27,415 0.65 0
4-Dec-00 1.26 1.33 1.25 1.33 26,067 0.65 0.08
28-Nov-00 1.25 1.3 1.22 1.22 24,946 0.6 -0.02
20-Nov-00 1.34 1.34 1.25 1.25 66,715 0.61 -0.08
13-Nov-00 1.34 1.34 1.27 1.34 6,920 0.66 0
6-Nov-00 1.28 1.34 1.28 1.34 48,821 0.66 0.05
30-Oct-00 1.26 1.34 1.26 1.28 16,767 0.63 -0.02
24-Oct-00 1.25 1.3 1.24 1.3 128,367 0.64 0.05
16-Oct-00 1.3 1.3 1.25 1.25 47,689 0.61
Date Adj. Close*R(NZXALL)
17-Oct-05 3465.35 -0.01
10-Oct-05 3514.55 0
3-Oct-05 3506.32 -0.01
27-Sep-05 3552.52 0.01
19-Sep-05 3512.73 -0.01
12-Sep-05 3546.99 0.01
6-Sep-05 3495.16 0
29-Aug-05 3492.49 0.02
22-Aug-05 3432.59 0
15-Aug-05 3445.62 0.01
8-Aug-05 3422.98 -0.01
1-Aug-05 3443.72 0
25-Jul-05 3450.64 0.02
18-Jul-05 3397.31 0
11-Jul-05 3409.37 0.02
4-Jul-05 3349.57 0.01
27-Jun-05 3321.03 0.03
20-Jun-05 3227.34 -0.01
13-Jun-05 3270.61 0.03
9-Jun-05 3169.75 0
30-May-05 3165.33 0.01
23-May-05 3135.53 0.01
16-May-05 3101.44 0.02
9-May-05 3038.83 0.01
3-May-05 3016.61 -0.02
26-Apr-05 3062.68 0
18-Apr-05 3055.75 -0.02
11-Apr-05 3112.83 -0.02
4-Apr-05 3170.24 0.01
28-Mar-05 3151.62 -0.02
21-Mar-05 3202.05 -0.02
14-Mar-05 3258.67 0
7-Mar-05 3273.08 -0.02
28-Feb-05 3328.02 0.01
21-Feb-05 3283.6 0
14-Feb-05 3269.47 0
7-Feb-05 3274.63 0.01
31-Jan-05 3238.53 0.01
24-Jan-05 3204.11 0.01
17-Jan-05 3181.41 0
10-Jan-05 3175.89 -0.01
3-Jan-05 3206.66 0.01
27-Dec-04 3183.9 0.02
20-Dec-04 3120.54 0.01
13-Dec-04 3093.66 0
6-Dec-04 3098.79 0
29-Nov-04 3114.26 0.01
22-Nov-04 3070.59 0.01
15-Nov-04 3026.56 0.01
8-Nov-04 3008.92 0.02
1-Nov-04 2959.61 0.02
25-Oct-04 2900.68 0
18-Oct-04 2887.28 -0.01
11-Oct-04 2919.44 -0.01
4-Oct-04 2941.38 0
27-Sep-04 2936.03 0.02
20-Sep-04 2885.98 0.01
13-Sep-04 2846.32 0.01
6-Sep-04 2826.68 0.01
30-Aug-04 2798.08 0
23-Aug-04 2806.65 0
16-Aug-04 2808.04 -0.01
9-Aug-04 2835.49 0
2-Aug-04 2836.42 -0.01
26-Jul-04 2856.73 0.02
19-Jul-04 2807.21 0.01
12-Jul-04 2767.12 0.01
5-Jul-04 2753.01 0
28-Jun-04 2753.37 0.01
21-Jun-04 2724.76 0.01
14-Jun-04 2696.72 0.01
7-Jun-04 2665.33 0
31-May-04 2660.74 0.01
24-May-04 2636.96 0
17-May-04 2645.42 0.01
10-May-04 2612.16 -0.01
3-May-04 2646.35 -0.01
26-Apr-04 2674.3 -0.01
19-Apr-04 2689.01 0.02
12-Apr-04 2648.56 0
5-Apr-04 2643.73 0.01
29-Mar-04 2625.46 0.01
22-Mar-04 2608.39 0.02
15-Mar-04 2554.39 0
8-Mar-04 2563.44 0.02
1-Mar-04 2512.44 0.01
23-Feb-04 2492.83 0
16-Feb-04 2482.14 0
9-Feb-04 2492.96 0
2-Feb-04 2488.45 -0.02
26-Jan-04 2528.76 0
19-Jan-04 2538.37 0.01
12-Jan-04 2522.41 0.01
5-Jan-04 2502.64 0.01
29-Dec-03 2486.56 0.01
22-Dec-03 2468.13 0.01
15-Dec-03 2432.16 0.01
8-Dec-03 2412.6 0.01
1-Dec-03 2389.83 0
24-Nov-03 2383.99 0.01
17-Nov-03 2365.66 0
10-Nov-03 2365.53 0
3-Nov-03 2364.85 0.01
27-Oct-03 2351.48 0.01
20-Oct-03 2332.02 -0.01
13-Oct-03 2353.61 0.01
6-Oct-03 2334.2 0
29-Sep-03 2332.88 0.01
22-Sep-03 2305.76 0.01
15-Sep-03 2285.7 0.02
8-Sep-03 2239.87 -0.01
1-Sep-03 2256.03 0.01
25-Aug-03 2238.38 0.01
18-Aug-03 2216.76 0
11-Aug-03 2226.78 0
4-Aug-03 2230.56 0.02
28-Jul-03 2191.17 0
21-Jul-03 2197.87 0.02
14-Jul-03 2150.49 -0.01
7-Jul-03 2172.78 -0.02
30-Jun-03 2215.04 0.01
23-Jun-03 2203.11 -0.01
16-Jun-03 2219.08 0.03
9-Jun-03 2160.62 0.01
2-Jun-03 2147.03 0.01
26-May-03 2128.65 0.02
19-May-03 2079.49 0.01
12-May-03 2052.69 0.01
5-May-03 2022.47 0.02
28-Apr-03 1990.63 -0.01
21-Apr-03 2012 0.01
14-Apr-03 1993.39 0
7-Apr-03 1984.16 0.01
31-Mar-03 1964.21 0.01
24-Mar-03 1943.36 0
17-Mar-03 1939.26 0.01
10-Mar-03 1928.65 -0.01
3-Mar-03 1938.76 0.01
24-Feb-03 1922.01 -0.02
17-Feb-03 1954.74 0
10-Feb-03 1953.77 -0.01
3-Feb-03 1967.7 -0.01
27-Jan-03 1991.22 -0.02
20-Jan-03 2028.08 0
13-Jan-03 2031.69 0.01
6-Jan-03 2018.75 0.02
30-Dec-02 1970.81 0
23-Dec-02 1967.72 0.01
16-Dec-02 1946.85 0.01
9-Dec-02 1927.74 0
2-Dec-02 1937.04 0
25-Nov-02 1941.61 0
18-Nov-02 1932.47 0
11-Nov-02 1936.22 0
4-Nov-02 1927.2 -0.04
28-Oct-02 2001.76 0.02
21-Oct-02 1969.22 0.01
14-Oct-02 1951.13 0.01
7-Oct-02 1941.38 0.01
30-Sep-02 1923.45 0
23-Sep-02 1923.52 -0.02
16-Sep-02 1956 -0.01
9-Sep-02 1969.15 0.01
2-Sep-02 1945.9 -0.01
26-Aug-02 1969.88 0.01
19-Aug-02 1959.9 0.01
12-Aug-02 1932.27 0
5-Aug-02 1938.31 0.02
29-Jul-02 1895.47 0.01
22-Jul-02 1875.3 -0.04
15-Jul-02 1955.69 -0.01
8-Jul-02 1980.73 0
1-Jul-02 1975.26 0
24-Jun-02 1978.22 -0.03
17-Jun-02 2031.9 0.01
10-Jun-02 2017.75 0
3-Jun-02 2014.73 -0.01
27-May-02 2025.09 0.02
20-May-02 1989.24 0.01
13-May-02 1966.78 0.01
6-May-02 1938.76 0
29-Apr-02 1943.62 0.01
22-Apr-02 1920.65 0
15-Apr-02 1918.51 0
8-Apr-02 1924.49 -0.01
1-Apr-02 1934.66 0
25-Mar-02 1937.48 0.01
18-Mar-02 1918.05 0
11-Mar-02 1922.12 0
4-Mar-02 1923.21 0
25-Feb-02 1927.81 0.01
18-Feb-02 1917.16 0.01
11-Feb-02 1907.12 -0.01
4-Feb-02 1927.66 -0.02
28-Jan-02 1960.45 0
21-Jan-02 1952.53 0.01
14-Jan-02 1932.77 -0.01
7-Jan-02 1943 0.02
31-Dec-01 1896.88 0
24-Dec-01 1893.42 0.01
17-Dec-01 1868.75 -0.02
3-Dec-01 1899.74 0.01
26-Nov-01 1889.06 0.03
19-Nov-01 1827.01 -0.01
12-Nov-01 1839.95 0.03
5-Nov-01 1786.24 0
29-Oct-01 1792.38 0.03 4
3.5
3
2.5
2
4
22-Oct-01 1747.43 0.03 3.5
15-Oct-01 1703.38 0
8-Oct-01 1704.76 0.01 3
1-Oct-01 1689.18 0.03 2.5
24-Sep-01 1645.87 0.02
17-Sep-01 1606.43 -0.04 2
10-Sep-01 1666.36 -0.05 1.5
3-Sep-01 1759.44 -0.03
1
27-Aug-01 1817.19 -0.01
20-Aug-01 1829.72 0.01 0.5
13-Aug-01 1812.06 0 0
6-Aug-01 1817.18 0 1 1 2 2 4 1 1 1 2 2 3 12 2 2 2 3 2 1 2 2 2 2 1 2 12 2 2 2 1 4 1 2 3 5 7 1 1 23 3 4 7 9 1 2 1
30-Jul-01 1817.67 -0.01 7 9 2 6 - 3 6 8 1 1 1 00 2 6 7 0 - 2 1 4 6 9 - - 22 4 8 9 - - 4 3 - - - 0 0 00 - - - - 2 2 -
- - - - J - - - - - - - - - - - - A- - - - - M F - - - - - S A - - J M A - - - - D N O S - - J
23-Jul-01 1834.57 0.02
16-Jul-01 1806.08 0.01
9-Jul-01 1796.68 0
2-Jul-01 1798.59 -0.01
25-Jun-01 1824.89 0.02
18-Jun-01 1793.71 0
11-Jun-01 1800.84 -0.01
4-Jun-01 1819.07 0.03
28-May-01 1761.15 -0.02
21-May-01 1792.51 -0.02
14-May-01 1820.23 0
7-May-01 1817.7 0.01
30-Apr-01 1791.43 -0.02
23-Apr-01 1819.09 0.04
9-Apr-01 1757.18 0
2-Apr-01 1757.83 0.01
26-Mar-01 1746.4 -0.01
19-Mar-01 1770.63 -0.02
12-Mar-01 1804.68 0.01
5-Mar-01 1781.97 0.04
26-Feb-01 1714.42 0.01
19-Feb-01 1702.65 0.01
12-Feb-01 1686.19 -0.02
5-Feb-01 1721.92 0
29-Jan-01 1720.04 0.02
22-Jan-01 1689.9 -0.01
15-Jan-01 1707.67 0.04
8-Jan-01 1643.22 0.01
1-Jan-01 1629.02 0.01
25-Dec-00 1616.31 0.01
18-Dec-00 1594.55 -0.03
11-Dec-00 1647.95 0
4-Dec-00 1655.88 0.02
27-Nov-00 1626.91 -0.01
20-Nov-00 1635.93 -0.02
13-Nov-00 1672.91 0.01
6-Nov-00 1654.56 0.02
30-Oct-00 1627.36 -0.02
23-Oct-00 1657.65 0.01
16-Oct-00 1644.66
1 2 12 2 2 2 1 4 1 2 3 5 7 1 1 23 3 4 7 9 1 2 1 1 1 1 1 1 2 71
- - 22 4 8 9 - - 4 3 - - - 0 0 00 - - - - 2 2 - 0 3 5 8 8 8 - 4
M F - - - - - S A - - J M A - - - - D N O S - - J - - - - - - J-
Date Open High Low Close Volume Adj. Close*
17-Oct-05 3460.44 3467.07 3460.44 3465.35 0 3465.35
10-Oct-05 3506.32 3522.45 3505.43 3514.55 0 3514.55
3-Oct-05 3552.52 3574.32 3492.57 3506.32 0 3506.32
27-Sep-05 3515.58 3560.57 3515.58 3552.52 0 3552.52
19-Sep-05 3546.99 3550.19 3508.39 3512.73 0 3512.73
12-Sep-05 3495.16 3546.99 3470.09 3546.99 0 3546.99
6-Sep-05 3486.09 3498.22 3475.17 3495.16 0 3495.16
29-Aug-05 3432.59 3494.1 3432.59 3492.49 0 3492.49
22-Aug-05 3445.62 3491.19 3432.59 3432.59 0 3432.59
15-Aug-05 3422.98 3464.7 3416.4 3445.62 0 3445.62
8-Aug-05 3443.72 3446.67 3405.36 3422.98 0 3422.98
1-Aug-05 3450.64 3471.38 3442.72 3443.72 0 3443.72
25-Jul-05 3397.31 3469.75 3393.68 3450.64 0 3450.64
18-Jul-05 3409.37 3423.2 3377.66 3397.31 0 3397.31
11-Jul-05 3349.57 3421.22 3349.57 3409.37 0 3409.37
4-Jul-05 3321.03 3384.26 3316.87 3349.57 0 3349.57
27-Jun-05 3227.34 3330.9 3227.34 3321.03 0 3321.03
20-Jun-05 3270.61 3275.7 3223.82 3227.34 0 3227.34
13-Jun-05 3169.75 3276.84 3168.95 3270.61 0 3270.61
9-Jun-05 3178.68 3186.98 3166.63 3169.75 0 3169.75
30-May-05 3135.53 3165.33 3099.61 3165.33 0 3165.33
23-May-05 3101.44 3152.69 3099.5 3135.53 0 3135.53
16-May-05 3038.83 3103.2 3037.46 3101.44 0 3101.44
9-May-05 3016.61 3039.38 2990.96 3038.83 0 3038.83
3-May-05 3093.41 3107.41 3005.86 3016.61 0 3016.61
26-Apr-05 3055.75 3070.34 3042.12 3062.68 0 3062.68
18-Apr-05 3112.83 3112.83 3037.12 3055.75 0 3055.75
11-Apr-05 3170.24 3173.74 3107.5 3112.83 0 3112.83
4-Apr-05 3151.62 3183.26 3138.08 3170.24 0 3170.24
28-Mar-05 0 3202.05 0 3151.62 0 3151.62
21-Mar-05 3258.67 3278.96 0 3202.05 0 3202.05
14-Mar-05 3273.08 3287.36 3251.51 3258.67 0 3258.67
7-Mar-05 3328.02 3375.85 3273.08 3273.08 0 3273.08
28-Feb-05 3283.6 3337.2 3283.6 3328.02 0 3328.02
21-Feb-05 3269.47 3301.75 3260.34 3283.6 0 3283.6
14-Feb-05 3274.63 3301.36 3263.5 3269.47 0 3269.47
7-Feb-05 3238.53 3295.25 3238.53 3274.63 0 3274.63
31-Jan-05 3204.11 3238.53 3195.79 3238.53 0 3238.53
24-Jan-05 3181.41 3221.72 3180.93 3204.11 0 3204.11
17-Jan-05 3175.89 3205.46 3173.79 3181.41 0 3181.41
10-Jan-05 3206.66 3207.6 3175.56 3175.89 0 3175.89
3-Jan-05 0 3216.55 0 3206.66 0 3206.66
27-Dec-04 0 3183.9 0 3183.9 0 3183.9
20-Dec-04 3093.66 3123.01 3076.82 3120.54 0 3120.54
13-Dec-04 3098.79 3110.8 3087.16 3093.66 0 3093.66
6-Dec-04 3114.26 3128.56 3078.53 3098.79 0 3098.79
29-Nov-04 3070.59 3128.92 3070.59 3114.26 0 3114.26
22-Nov-04 3026.56 3071.52 3014.89 3070.59 0 3070.59
15-Nov-04 3008.92 3026.56 2983.96 3026.56 0 3026.56
8-Nov-04 2959.61 3010.86 2950.09 3008.92 0 3008.92
1-Nov-04 2900.68 2978.03 2900.68 2959.61 0 2959.61
25-Oct-04 0 2903.69 0 2900.68 0 2900.68
18-Oct-04 2919.44 2922.94 2880.37 2887.28 0 2887.28
11-Oct-04 2941.38 2954.33 2918.96 2919.44 0 2919.44
4-Oct-04 2936.03 2944.23 2933.97 2941.38 0 2941.38
27-Sep-04 2885.98 2936.03 2885.98 2936.03 0 2936.03
20-Sep-04 2846.32 2886.38 2846.32 2885.98 0 2885.98
13-Sep-04 2826.68 2850.19 2802.84 2846.32 0 2846.32
6-Sep-04 2798.08 2830.16 2793.35 2826.68 0 2826.68
30-Aug-04 2806.65 2825.1 2797.28 2798.08 0 2798.08
23-Aug-04 2808.04 2815.97 2800.03 2806.65 0 2806.65
16-Aug-04 2835.49 2838.94 2804.47 2808.04 0 2808.04
9-Aug-04 2836.42 2846.17 2819.46 2835.49 0 2835.49
2-Aug-04 2856.73 2879.14 2836.42 2836.42 0 2836.42
26-Jul-04 2807.21 2856.73 2807.21 2856.73 0 2856.73
19-Jul-04 2767.12 2824.42 2756.8 2807.21 0 2807.21
12-Jul-04 2753.01 2767.84 2738.41 2767.12 0 2767.12
5-Jul-04 2753.37 2765.12 2746.71 2753.01 0 2753.01
28-Jun-04 2724.76 2762.46 2719.51 2753.37 0 2753.37
21-Jun-04 2696.72 2728.32 2690.07 2724.76 0 2724.76
14-Jun-04 2665.33 2696.72 2665.06 2696.72 0 2696.72
7-Jun-04 0 2674.07 0 2665.33 0 2665.33
31-May-04 2636.96 2663.03 2636.96 2660.74 0 2660.74
24-May-04 2645.42 2654.31 2624.83 2636.96 0 2636.96
17-May-04 2612.16 2667.37 2612.16 2645.42 0 2645.42
10-May-04 2646.35 2646.35 2607.82 2612.16 0 2612.16
3-May-04 2674.3 2674.65 2644.27 2646.35 0 2646.35
26-Apr-04 2689.01 2699.61 2671.5 2674.3 0 2674.3
19-Apr-04 2648.56 2697.69 2647.15 2689.01 0 2689.01
12-Apr-04 0 2657 0 2648.56 0 2648.56
5-Apr-04 2625.46 2657.37 0 2643.73 0 2643.73
29-Mar-04 2608.39 2630.75 2600.62 2625.46 0 2625.46
22-Mar-04 2554.39 2608.39 2553.79 2608.39 0 2608.39
15-Mar-04 2563.44 2563.69 2544.8 2554.39 0 2554.39
8-Mar-04 2512.44 2563.44 2506.77 2563.44 0 2563.44
1-Mar-04 2492.83 2525.32 2486.84 2512.44 0 2512.44
23-Feb-04 2482.14 2492.83 2470.55 2492.83 0 2492.83
16-Feb-04 2492.96 2493.12 2468.81 2482.14 0 2482.14
9-Feb-04 2488.45 2521.09 2478.69 2492.96 0 2492.96
2-Feb-04 2528.76 2528.76 0 2488.45 0 2488.45
26-Jan-04 2538.37 2571.31 2510.59 2528.76 0 2528.76
19-Jan-04 2522.41 2558.54 2522.41 2538.37 0 2538.37
12-Jan-04 2502.64 2524.32 2474.3 2522.41 0 2522.41
5-Jan-04 2486.56 2517.48 2486.56 2502.64 0 2502.64
29-Dec-03 2468.13 2486.56 0 2486.56 0 2486.56
22-Dec-03 2432.16 2468.13 0 2468.13 0 2468.13
15-Dec-03 2412.6 2436.51 2412.6 2432.16 0 2432.16
8-Dec-03 2389.83 2414.63 2385.52 2412.6 0 2412.6
1-Dec-03 2383.99 2411.62 2383.99 2389.83 0 2389.83
24-Nov-03 2365.66 2384.89 2360.18 2383.99 0 2383.99
17-Nov-03 2365.53 2380.96 2357.91 2365.66 0 2365.66
10-Nov-03 2364.85 2381.26 2359.08 2365.53 0 2365.53
3-Nov-03 2351.48 2376.47 2351.48 2364.85 0 2364.85
27-Oct-03 0 2359.61 0 2351.48 0 2351.48
20-Oct-03 2353.61 2356.09 2331.75 2332.02 0 2332.02
13-Oct-03 2334.2 2353.61 2323.98 2353.61 0 2353.61
6-Oct-03 2332.88 2347.82 2331.91 2334.2 0 2334.2
29-Sep-03 2305.76 2333.06 2302.22 2332.88 0 2332.88
22-Sep-03 2285.7 2307.93 2285.7 2305.76 0 2305.76
15-Sep-03 2239.87 2294 2239.87 2285.7 0 2285.7
8-Sep-03 2256.03 2256.03 2233.89 2239.87 0 2239.87
1-Sep-03 2238.38 2260.18 2231.67 2256.03 0 2256.03
25-Aug-03 2216.76 2240.17 2208.57 2238.38 0 2238.38
18-Aug-03 2226.78 2254.32 2210.25 2216.76 0 2216.76
11-Aug-03 2230.56 2250.26 2225.62 2226.78 0 2226.78
4-Aug-03 2191.17 2230.56 2188.68 2230.56 0 2230.56
28-Jul-03 2197.87 2212.36 2174.17 2191.17 0 2191.17
21-Jul-03 2150.49 2199.61 2150.49 2197.87 0 2197.87
14-Jul-03 2172.78 2177.62 2138.92 2150.49 0 2150.49
7-Jul-03 2215.04 2216.38 2167.4 2172.78 0 2172.78
30-Jun-03 2203.11 2239.03 2199.66 2215.04 0 2215.04
23-Jun-03 2219.08 2220.84 2191.04 2203.11 0 2203.11
16-Jun-03 2160.62 2219.08 2159.47 2219.08 0 2219.08
9-Jun-03 2147.03 2164.16 2142.14 2160.62 0 2160.62
2-Jun-03 0 2147.03 0 2147.03 0 2147.03
26-May-03 2079.49 2128.65 2079.49 2128.65 0 2128.65
19-May-03 2052.69 2079.63 2037.05 2079.49 0 2079.49
12-May-03 2022.47 2058.19 2022.47 2052.69 0 2052.69
5-May-03 1990.63 2028.74 1990.63 2022.47 0 2022.47
28-Apr-03 2012 2033.81 1988.21 1990.63 0 1990.63
21-Apr-03 0 2016.55 0 2012 0 2012
14-Apr-03 1984.16 2026.4 0 1993.39 0 1993.39
7-Apr-03 1964.21 1994.34 1964.21 1984.16 0 1984.16
31-Mar-03 1943.36 1964.21 1932.65 1964.21 0 1964.21
24-Mar-03 1939.26 1946.9 1928.31 1943.36 0 1943.36
17-Mar-03 1928.65 1943.19 1917.54 1939.26 0 1939.26
10-Mar-03 1938.76 1944.87 1908.67 1928.65 0 1928.65
3-Mar-03 1922.01 1951.33 1919.95 1938.76 0 1938.76
24-Feb-03 1954.74 1961.63 1910.07 1922.01 0 1922.01
17-Feb-03 1953.77 1990.1 1953.52 1954.74 0 1954.74
10-Feb-03 1967.7 1996.75 1946.76 1953.77 0 1953.77
3-Feb-03 1991.22 2014.06 0 1967.7 0 1967.7
27-Jan-03 2028.08 2028.08 1987.96 1991.22 0 1991.22
20-Jan-03 2031.69 2031.69 2004.55 2028.08 0 2028.08
13-Jan-03 2018.75 2042.35 2018.75 2031.69 0 2031.69
6-Jan-03 1970.81 2019.11 1968.89 2018.75 0 2018.75
30-Dec-02 1967.72 1976.61 0 1970.81 0 1970.81
23-Dec-02 1946.85 1969.64 0 1967.72 0 1967.72
16-Dec-02 1927.74 1950.24 1920.06 1946.85 0 1946.85
9-Dec-02 1937.04 1937.04 1915.87 1927.74 0 1927.74
2-Dec-02 0 1949.07 0 1937.04 0 1937.04
25-Nov-02 1932.47 1948.11 1926.78 1941.61 0 1941.61
18-Nov-02 1936.22 1949.46 1929.62 1932.47 0 1932.47
11-Nov-02 1927.2 1941.86 1907.52 1936.22 0 1936.22
4-Nov-02 2001.76 2001.76 1923.36 1927.2 0 1927.2
28-Oct-02 0 2004.01 0 2001.76 0 2001.76
21-Oct-02 1951.13 1982.26 1948.77 1969.22 0 1969.22
14-Oct-02 1941.38 1962.09 1937.28 1951.13 0 1951.13
7-Oct-02 1923.45 1943.45 1917.71 1941.38 0 1941.38
30-Sep-02 1923.52 1954.82 1918.96 1923.45 0 1923.45
23-Sep-02 1956 1958.47 1913.89 1923.52 0 1923.52
16-Sep-02 1969.15 1975.66 1932.83 1956 0 1956
9-Sep-02 1945.9 1969.62 1939.55 1969.15 0 1969.15
2-Sep-02 1969.88 1988.74 1943.32 1945.9 0 1945.9
26-Aug-02 1961.66 1975.52 1955.07 1969.88 0 1969.88
19-Aug-02 1932.27 1964.34 0 1959.9 0 1959.9
12-Aug-02 1938.31 1945.33 1926.12 1932.27 0 1932.27
5-Aug-02 1895.47 1945.03 1892.17 1938.31 0 1938.31
29-Jul-02 1875.3 1922.33 1873 1895.47 0 1895.47
22-Jul-02 1927.71 1927.71 1872.15 1875.3 0 1875.3
15-Jul-02 1980.73 1980.73 1942.13 1955.69 0 1955.69
8-Jul-02 1975.26 1998.96 1973.56 1980.73 0 1980.73
1-Jul-02 1978.22 1985.61 1964.64 1975.26 0 1975.26
24-Jun-02 2031.9 2031.9 1974.97 1978.22 0 1978.22
17-Jun-02 2017.75 2064.1 2016.02 2031.9 0 2031.9
10-Jun-02 2014.73 2033.54 2008.61 2017.75 0 2017.75
3-Jun-02 0 2034.7 0 2014.73 0 2014.73
27-May-02 1989.24 2032.51 1985.53 2025.09 0 2025.09
20-May-02 1966.78 1997.16 1966.78 1989.24 0 1989.24
13-May-02 1938.76 1973.81 1935.48 1966.78 0 1966.78
6-May-02 1943.62 1944.35 1922.79 1938.76 0 1938.76
29-Apr-02 1920.65 1956.99 1916.77 1943.62 0 1943.62
22-Apr-02 1918.51 1926.94 0 1920.65 0 1920.65
15-Apr-02 1924.49 1941.82 1918.42 1918.51 0 1918.51
8-Apr-02 1934.66 1940.91 1919.88 1924.49 0 1924.49
1-Apr-02 0 1942.38 0 1934.66 0 1934.66
25-Mar-02 1918.05 1951.25 0 1937.48 0 1937.48
18-Mar-02 1922.12 1929.33 1914.63 1918.05 0 1918.05
11-Mar-02 1923.21 1946.55 1916.96 1922.12 0 1922.12
4-Mar-02 1927.81 1932.25 1897.65 1923.21 0 1923.21
25-Feb-02 1917.16 1937.55 1917.16 1927.81 0 1927.81
18-Feb-02 1907.12 1927.64 1905.25 1917.16 0 1917.16
11-Feb-02 1927.66 1937.18 1900.45 1907.12 0 1907.12
4-Feb-02 1960.45 1969.7 0 1927.66 0 1927.66
28-Jan-02 1952.53 1961.98 0 1960.45 0 1960.45
21-Jan-02 1938.9 1954.02 1934.51 1952.53 0 1952.53
14-Jan-02 1943 1943 1914.6 1932.77 0 1932.77
7-Jan-02 1896.88 1945.87 1896.88 1943 0 1943
31-Dec-01 1893.42 1902.4 0 1896.88 0 1896.88
24-Dec-01 1868.75 1896.09 0 1893.42 0 1893.42
17-Dec-01 1884.54 1889.82 1849.54 1868.75 0 1868.75
10-Dec-01 1899.74 1902.38 1882.31 1884.54 0 1884.54
3-Dec-01 1889.06 1907.31 1848.78 1899.74 0 1899.74
26-Nov-01 1840.03 1896.67 1832.88 1889.06 0 1889.06
19-Nov-01 1839.95 1857.87 1827.01 1827.01 0 1827.01
12-Nov-01 1773.8 1851.73 1773.8 1839.95 0 1839.95
5-Nov-01 1792.38 1821.19 0 1786.24 0 1786.24
29-Oct-01 1747.43 1792.38 1747.43 1792.38 0 1792.38
22-Oct-01 0 1752.18 0 1747.43 0 1747.43
15-Oct-01 1704.76 1729.37 1702.63 1703.38 0 1703.38
8-Oct-01 1689.18 1710.41 1667.14 1704.76 0 1704.76
1-Oct-01 1652.48 1699.37 1630.89 1689.18 0 1689.18
24-Sep-01 0 1645.87 0 1645.87 0 1645.87
17-Sep-01 1666.36 1666.36 1573.33 1606.43 0 1606.43
10-Sep-01 1759.44 1759.44 1650.41 1666.36 0 1666.36
3-Sep-01 1817.19 1817.19 1759.2 1759.44 0 1759.44
27-Aug-01 1829.72 1841.69 1815.09 1817.19 0 1817.19
20-Aug-01 1812.06 1829.72 1793.57 1829.72 0 1829.72
13-Aug-01 1817.18 1829.01 1806.37 1812.06 0 1812.06
6-Aug-01 1810.24 1818.65 1798.04 1817.18 0 1817.18
30-Jul-01 1834.57 1838.95 1817.15 1817.67 0 1817.67
23-Jul-01 1806.08 1841.23 1804.65 1834.57 0 1834.57
16-Jul-01 1796.68 1809.7 1779.16 1806.08 0 1806.08
9-Jul-01 1798.59 1807.79 1778.75 1796.68 0 1796.68
2-Jul-01 1824.89 1827.09 1791.44 1798.59 0 1798.59
25-Jun-01 1793.71 1824.89 1782.57 1824.89 0 1824.89
18-Jun-01 1800.84 1803.3 1781.8 1793.71 0 1793.71
11-Jun-01 1819.07 1820.34 1797.21 1800.84 0 1800.84
4-Jun-01 0 1830.66 0 1819.07 0 1819.07
28-May-01 1792.51 1797.32 1754.5 1761.15 0 1761.15
21-May-01 1820.23 1834.55 1786.01 1792.51 0 1792.51
14-May-01 1817.7 1826.92 1805.56 1820.23 0 1820.23
7-May-01 1791.43 1821.17 1779.17 1817.7 0 1817.7
30-Apr-01 1819.09 1834.54 1787.01 1791.43 0 1791.43
23-Apr-01 1830.34 1830.34 0 1819.09 0 1819.09
16-Apr-01 0 1832.17 0 1830.34 0 1830.34
9-Apr-01 1757.83 1767.11 0 1757.18 0 1757.18
2-Apr-01 1746.4 1782.51 1742.66 1757.83 0 1757.83
26-Mar-01 1770.63 1773.19 1742.12 1746.4 0 1746.4
19-Mar-01 1804.68 1823.48 1738.55 1770.63 0 1770.63
12-Mar-01 1781.97 1812.62 1755.22 1804.68 0 1804.68
5-Mar-01 1714.42 1788.67 1711.9 1781.97 0 1781.97
26-Feb-01 1702.65 1717.86 1687.89 1714.42 0 1714.42
19-Feb-01 1686.19 1713.3 1675.13 1702.65 0 1702.65
12-Feb-01 1721.92 1736.79 1675.77 1686.19 0 1686.19
5-Feb-01 1720.04 1721.92 0 1721.92 0 1721.92
29-Jan-01 1689.9 1727.46 1689.17 1720.04 0 1720.04
22-Jan-01 1708.34 1735.05 1681.16 1689.9 0 1689.9
15-Jan-01 1643.22 1707.67 1643.22 1707.67 0 1707.67
8-Jan-01 1629.02 1643.22 1619.29 1643.22 0 1643.22
1-Jan-01 0 1632.44 0 1629.02 0 1629.02
25-Dec-00 0 1618.56 0 1616.31 0 1616.31
18-Dec-00 1647.95 1647.95 1593.44 1594.55 0 1594.55
11-Dec-00 1655.88 1688.8 1645.81 1647.95 0 1647.95
4-Dec-00 1626.91 1658.66 1621.76 1655.88 0 1655.88
27-Nov-00 1635.93 1646.82 1623.05 1626.91 0 1626.91
20-Nov-00 1672.91 1672.91 1635.25 1635.93 0 1635.93
13-Nov-00 1654.56 1685.86 1639.37 1672.91 0 1672.91
6-Nov-00 1627.36 1661.13 1625.8 1654.56 0 1654.56
30-Oct-00 1657.65 1658.5 1600.47 1627.36 0 1627.36
23-Oct-00 0 1664.77 0 1657.65 0 1657.65
16-Oct-00 1569.14 1644.82 1569.14 1644.66 0 1644.66
9-Oct-00 1612.64 1661.06 1557.64 1569.14 0 1569.14
2-Oct-00 1690.53 1690.53 1601.75 1612.64 0 1612.64
25-Sep-00 1658.89 1700.87 1658.89 1690.53 0 1690.53
18-Sep-00 1726.73 1726.73 1662.51 1662.51 0 1662.51
11-Sep-00 1746.18 1756.6 1726.73 1726.73 0 1726.73
4-Sep-00 1725.18 1763.57 1725.18 1746.18 0 1746.18
28-Aug-00 1706.33 1752.29 1706.33 1725.18 0 1725.18
21-Aug-00 1769.81 1772.99 1701.03 1706.33 0 1706.33
14-Aug-00 1791.19 1804.96 1760.53 1769.81 0 1769.81
7-Aug-00 1769.57 1792.99 1769.57 1791.19 0 1791.19
31-Jul-00 1748.66 1773.28 1734.33 1769.57 0 1769.57
24-Jul-00 1763.5 1763.5 1729.22 1748.66 0 1748.66
17-Jul-00 1757.48 1776.96 1751.64 1763.5 0 1763.5
10-Jul-00 1714.97 1776.17 1714.97 1757.48 0 1757.48
3-Jul-00 1710.64 1716.12 1684.83 1714.97 0 1714.97
26-Jun-00 1673.36 1716.33 1669.63 1710.64 0 1710.64
19-Jun-00 1696.99 1696.99 1660.59 1673.36 0 1673.36
12-Jun-00 1707.83 1716.44 1679.59 1696.99 0 1696.99
5-Jun-00 0 1722.39 0 1707.83 0 1707.83
29-May-00 1634.4 1667.32 1634.4 1667.32 0 1667.32
22-May-00 1653.91 1653.91 1615.14 1634.4 0 1634.4
15-May-00 1669.38 1676.1 1637.75 1653.91 0 1653.91
8-May-00 1687.63 1705.02 0 1669.38 0 1669.38
1-May-00 1662.63 1689.73 1654.06 1687.63 0 1687.63
24-Apr-00 0 1683.05 0 1662.63 0 1662.63
17-Apr-00 1708.59 1708.59 0 1660.34 0 1660.34
10-Apr-00 1765.82 1780.12 1703.67 1708.59 0 1708.59
3-Apr-00 1699.42 1795.51 1699.42 1765.82 0 1765.82
27-Mar-00 1703.9 1712.24 1678.25 1699.42 0 1699.42
20-Mar-00 1633.25 1708.76 1633.25 1703.9 0 1703.9
13-Mar-00 1633.29 1642.84 1597.75 1633.25 0 1633.25
6-Mar-00 1608.78 1649.62 1608.78 1633.29 0 1633.29
28-Feb-00 1655.43 1655.43 1607.76 1608.78 0 1608.78
21-Feb-00 1653.67 1667.39 1631.63 1655.43 0 1655.43
14-Feb-00 1660.79 1718.08 1638.89 1653.67 0 1653.67
7-Feb-00 1656.77 1672.67 1647.31 1660.79 0 1660.79
31-Jan-00 1666.62 1677.87 1629.43 1656.77 0 1656.77
24-Jan-00 1691.32 1692.3 1664.78 1666.62 0 1666.62
17-Jan-00 1713.57 1729.9 1686.25 1691.32 0 1691.32
10-Jan-00 1732.25 1759.22 1705.84 1713.57 0 1713.57
5-Jan-00 1777.83 1777.83 1715.53 1732.25 0 1732.25
SUMMARY OUTPUT

Regression Statistics
Multiple R 0.2
R Square 3.8236%
Adjusted R Square 0.03
Standard Error 0.07
Observations 259

ANOVA
Signific
df SS MS F
ance F
Regression 1 0.05 0.05 10.22 0
Residual 257 1.26 0
Total 258 1.31

Coefficient Standard Lower Upper Lower Upper


t Stat P-value
s Error 95% 95% 95.0% 95.0%
Intercept 0.01 0 1.21 0.23 0 0.01 0 0.01
X Variable 1 1.01 0.32 3.2 0 0.39 1.64 0.39 1.64
Current yield Risk free rate Data source
5-year NZ Government Bond 17-Oct-05 5.87%
WACC Calculation
MFT Beta from Regression 1.01
Market Risk Premium assumed 7%
Cost of Equity = Rf + Beta x Risk Premium 12.97%

Balance Sheet 2005 2004 Average


Assets
Total Assets 151,461.00 141,595.00 146,528.00
Liabilities Current Portion of Bank Loan 25,400.00 12,700.00
Current Bank Overdraft 5,144.00 4,392.00 4,768.00
Finance Lease 263.00 274.00 268.50
Trade Creditors 72,991.00 105,237.00 89,114.00
Others 13,753.00 13,244.00 13,498.50
92,151.00 148,547.00 120,349.00
Non-current Bank Term Loan 58,461.00 54,346.00 56,403.50
Finance Lease 164.00 274.00 219.00
Others 726.00 622.00 674.00
59,351.00 55,588.00 57,469.50
Total Liabilities 151,502.00 204,135.00 177,818.50
DEBT 64,032.00 59,286.00 61,659.00
Interest Debt 5,188.00
Average Debt Maturity 7.00
Market value of Debt 135,173.56
Equity 87,429.00 82,309.00
Total Liabilites and Equity 151,461.00 141,595.00 146,528.00

Number of Outstanding Shares 95,887,190


Current share price 3.35
Market Value of Equity = 321,222.09
Market Value of Debt = 135,173.56
Debt + Equity = 456,395.65
Debt / (Debt + Equity) = 30%
1 - [Debt / (Debt + Equity)] = 70%

WACC = Cost of Equity x [Equity/(Debt + Equity)] + Cost of Debt x (1-Tax rate) x [1 - Debt/(Debt + Equity)] =
http://www.mainfreight.com/NewsItem.aspx?NewsID=339#download

ACC Calculation

Income Statement
Net Sales 857,043.00
Expenses (811,522.00)
EBITDA 45,521.00
Depreciation (21,378.00)
EBIT 24,143.00
Interest (5,188.00)
EBT 18,955.00
Tax (5,435.00)
NPAT 13,520.00

Cost of Debt 8.41%


= Interest / Average Debt

Tax rate 33%

After-tax Cost of Debt 5.64%

x [1 - Debt/(Debt + Equity)] = 10.8%