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

Currently Sat 24-Apr-20 10:02:42 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

(ADB) ADELAIDE BANK LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for ADB    Limits Next Section


Company Details for (ADB) ADELAIDE BANK LIMITED

Listing Code ADB
Listing Name ADELAIDE BANK LIMITED
GICS Sector Banks
ISIN Name ADELAIDE BANK
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ADB5


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for ADB .. Tuesday 20th November 2007

ADB 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 3.5 2,850 0.0
MAX ### 2,702,929 97.8


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (ADB) ADELAIDE BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2003-May-22 Thu ### ### ### ### 26,057 0 ### ### 0.0
2003-May-21 Wed 7.56 ### 7.56 ### ### ### 0.0
2003-May-20 Tue ### ### 7.45 7.55 ### ### ###
2003-May-19 Mon 7.73 7.75 ### ### 74,326 ### 22.4 22.4 0.0
2003-May-16 Fri ### 7.72 ### ### 72.3 72.3 0.0
2003-May-15 Thu 7.79 7.79 ### ### 63,054 ### ### ### 0.0
2003-May-14 Wed 7.7 7.8 ### 7.76 19,888 ### ### ### 0.6
2003-May-13 Tue 7.72 7.77 7.7 7.7 28.8 28.8 0.6
2003-May-12 Mon ### 7.7 ### 7.7 73.1 73.1 0.6
2003-May-09 Fri 7.5 ### 7.5 ### ### ### 0.0
2003-May-08 Thu 7.45 7.49 7.42 7.48 43,046 ### ### ### 0.5
2003-May-07 Wed 7.41 7.5 7.41 7.45 74,771 ### 73.4 73.4 0.5
2003-May-06 Tue 7.4 7.49 7.4 7.47 79.7 79.7 ###
2003-May-05 Mon 7.4 7.5 7.4 7.4 20,153 ### 71.2 71.2 0.5
2003-May-02 Fri ### ### ### ### 12.8 12.8 0.0
2003-May-01 Thu 7.55 7.56 7.46 7.56 38,076 285,950 70.6 70.6 0.5
2003-Apr-30 Wed 7.51 7.55 7.5 7.55 82,259 ### 72.7 72.7 ###
2003-Apr-29 Tue 7.59 ### 7.55 7.55 72,526 273,785 28.8 28.8 ###
2003-Apr-28 Mon ### ### 7.54 7.55 28.4 28.4 ###
2003-Apr-24 Thu ### ### 7.58 ### 64,840 245,743 ### ### 0.0
2003-Apr-23 Wed 7.54 ### 7.54 ### 78.2 78.2 0.0
2003-Apr-22 Tue ### 7.54 ### 7.54 36,370 ### 85.9 85.9 0.5
2003-Apr-17 Thu 7.48 7.48 7.23 7.23 ### ### ###
2003-Apr-16 Wed 7.52 ### 7.49 7.49 47,646 ### ### ### ###
2003-Apr-15 Tue 7.58 ### 7.48 7.51 39,953 149,424 23.3 23.3 ###
2003-Apr-14 Mon ### ### 7.48 7.58 17,271 ### 30.3 30.3 ###
2003-Apr-11 Fri 7.57 ### 7.5 ### 28,847 108,176 ### ### 0.0
2003-Apr-10 Thu 7.59 ### 7.59 ### 64.2 64.2 0.0
2003-Apr-09 Wed 7.55 ### ### ### 57,423 0 8.6 8.6 0.0
2003-Apr-08 Tue ### ### 7.56 7.57 28.8 28.8 ###
2003-Apr-07 Mon 7.5 7.58 7.49 7.55 213,441 1,608,277 69.4 69.4 ###
2003-Apr-04 Fri 7.49 7.5 7.4 7.5 64.1 64.1 0.5
2003-Apr-03 Thu 7.48 7.53 7.44 7.53 75.7 75.7 0.5
2003-Apr-02 Wed 7.44 7.46 ### 7.44 78.6 78.6 ###
2003-Apr-01 Tue 7.25 7.5 7.2 7.4 385,054 2,830,146 88.1 88.1 0.5
2003-Mar-31 Mon 7.27 7.28 7.22 7.25 ### ### 0.5
2003-Mar-28 Fri ### 7.25 ### 7.25 77.5 77.5 0.5
2003-Mar-27 Thu ### 7.26 ### 7.22 85.3 85.3 0.5
2003-Mar-26 Wed 7.2 7.2 ### 7.2 42,027 ### ### ### 0.5
2003-Mar-25 Tue ### 7.2 ### 7.2 88,478 318,520 ### ### 0.5
2003-Mar-24 Mon ### ### ### ### 33.0 33.0 0.0
2003-Mar-21 Fri ### ### ### ### 51,583 0 ### ### 0.0
2003-Mar-20 Thu 7 ### ### 7 62,223 0 ### ### 0.5
2003-Mar-19 Wed ### 7.2 6.85 7 15.2 15.2 0.5
2003-Mar-18 Tue ### ### 6.88 ### 128,057 ### 87.0 87.0 0.0
2003-Mar-17 Mon 6.81 6.86 6.8 6.8 34.7 34.7 0.5
2003-Mar-14 Fri ### ### 6.75 6.78 84,921 ### 17.1 17.1 0.5
2003-Mar-13 Thu ### ### 6.82 6.88 41,375 141,088 35.6 35.6 ###
2003-Mar-12 Wed 6.86 ### 6.83 ### 44,580 152,240 83.5 83.5 0.0
2003-Mar-11 Tue 7 7 6.82 ### 92,075 ### ### ### 0.0
2003-Mar-10 Mon ### ### ### ### 26,145 0 ### ### 0.0
2003-Mar-07 Fri ### ### ### ### ### ### 0.0
2003-Mar-06 Thu 7.25 7.29 7.2 7.22 32.5 32.5 0.5
2003-Mar-05 Wed 7.25 7.28 7.22 7.28 64,456 ### ### ### 0.5
2003-Mar-04 Tue 7.27 7.28 7.2 7.23 28.9 28.9 ###
2003-Mar-03 Mon 7.2 ### 7.2 ### 58,041 208,947 84.4 84.4 0.0
2003-Feb-28 Fri ### 7.2 ### ### 156,586 ### ### ### 0.0
2003-Feb-27 Thu ### ### ### ### 63,526 0 ### ### 0.0
2003-Feb-26 Wed ### ### ### ### 54,825 0 ### ### 0.0
2003-Feb-25 Tue ### ### ### ### 38.3 38.3 0.0
2003-Feb-24 Mon 7.25 7.25 ### 7.25 48,074 ### ### ### 0.5
2003-Feb-21 Fri ### ### 7.2 7.27 107,273 386,182 ### ### ###
2003-Feb-20 Thu 7.26 7.29 ### 7.29 100,743 ### 82.7 82.7 ###
2003-Feb-19 Wed 7.2 ### 7.2 7.26 53,128 ### ### ### 0.5
2003-Feb-18 Tue 7.28 7.28 ### 7.2 ### ### 0.5
2003-Feb-17 Mon 7.29 ### 7.2 7.29 ### ### ###
2003-Feb-14 Fri 7.25 ### 7.2 7.25 25,984 93,542 71.9 71.9 0.5
2003-Feb-13 Thu 7.24 ### 7.21 7.25 34,449 124,188 ### ### 0.5
2003-Feb-12 Wed 7.25 ### 7.25 7.25 67,182 ### ### ### 0.5
2003-Feb-11 Tue ### ### 7.25 7.25 33.2 33.2 0.5
2003-Feb-10 Mon 7.22 ### 7.2 ### ### ### 0.0
2003-Feb-07 Fri 7.22 ### 7.21 7.23 144,286 520,151 70.8 70.8 ###
2003-Feb-06 Thu 7.21 ### 7.21 7.22 ### ### 0.5
2003-Feb-05 Wed 7.24 7.29 7.21 7.21 35.4 35.4 ###
2003-Feb-04 Tue 7.27 ### 7.25 7.26 ### ### 0.5
2003-Feb-03 Mon ### 7.42 7.26 ### 93,480 686,143 ### ### 0.0
2003-Jan-31 Fri 7.4 7.4 7.27 ### ### ### 0.0
2003-Jan-30 Thu ### 7.4 ### 7.4 194,679 ### ### ### 0.5
2003-Jan-29 Wed 7.27 ### 7.23 ### 62,151 224,675 ### ### 0.0
2003-Jan-28 Tue ### ### 7.25 7.27 39.7 39.7 ###
2003-Jan-24 Fri ### ### ### ### 20,552 0 ### ### 0.0
2003-Jan-23 Thu ### ### ### ### 15,182 0 73.3 73.3 0.0
2003-Jan-22 Wed ### ### ### ### 48,829 0 ### ### 0.0
2003-Jan-21 Tue 7.2 7.26 ### 7.2 172,743 627,057 ### ### 0.5
2003-Jan-20 Mon 7.2 7.23 ### ### 78,356 283,256 26.6 26.6 0.0
2003-Jan-17 Fri 7.29 7.29 7.21 7.21 21.2 21.2 ###
2003-Jan-16 Thu ### ### 7.23 7.28 ### ### 0.5
2003-Jan-15 Wed ### ### 7.25 ### ### ### 0.0
2003-Jan-14 Tue 7.27 ### 7.26 ### 57,853 ### ### ### 0.0
2003-Jan-13 Mon ### ### 7.25 7.26 34,749 ### ### ### 0.5
2003-Jan-10 Fri 7.43 7.43 ### ### 15.7 15.7 0.0
2003-Jan-09 Thu 7.47 7.48 7.41 7.43 23.2 23.2 ###
2003-Jan-08 Wed 7.5 7.5 7.44 7.47 212,429 1,586,844 28.2 28.2 ###
2003-Jan-07 Tue 7.5 7.5 7.45 7.49 18,620 139,184 31.9 31.9 ###
2003-Jan-06 Mon 7.5 7.5 7.45 7.5 81,884 612,082 ### ### 0.5
2003-Jan-03 Fri 7.42 7.5 ### 7.5 36,589 ### ### ### 0.5
2003-Jan-02 Thu 7.42 7.43 ### 7.43 12,628 ### ### ### ###
2002-Dec-31 Tue 7.4 7.5 7.27 7.5 ### ### 0.5
2002-Dec-30 Mon 7.42 7.45 ### 7.43 ### ### ###
2002-Dec-27 Fri ### 7.43 7.26 7.43 15,450 113,480 ### ### ###
2002-Dec-24 Tue ### 7.4 ### 7.4 ### ### 0.5
2002-Dec-23 Mon 7.28 ### ### ### 51,674 0 79.7 79.7 0.0
2002-Dec-20 Fri 7.29 7.29 7.22 7.29 67.1 67.1 ###
2002-Dec-19 Thu ### 7.29 ### 7.29 ### ### ###
2002-Dec-18 Wed ### ### ### ### 75.8 75.8 0.0
2002-Dec-17 Tue 7.2 7.2 ### ### ### ### 0.0
2002-Dec-16 Mon ### 7.25 ### ### 18,121 65,688 ### ### 0.0
2002-Dec-13 Fri ### 7.22 ### 7.2 33,545 ### ### ### 0.5
2002-Dec-12 Thu 7.2 7.21 ### 7.21 48,221 ### ### ### ###
2002-Dec-11 Wed 7.29 7.29 ### 7.2 ### ### 0.5
2002-Dec-10 Tue 7.28 7.29 7.26 7.27 96,786 ### 32.3 32.3 ###
2002-Dec-09 Mon 7.23 ### 7.22 7.26 ### ### 0.5
2002-Dec-06 Fri 7.25 7.29 7.25 7.25 64,089 465,927 72.8 72.8 0.5
2002-Dec-05 Thu ### 7.4 7.26 ### ### ### 0.0
2002-Dec-04 Wed ### ### ### ### ### ### 0.0
2002-Dec-03 Tue 7.2 ### 7.2 ### ### ### 0.0
2002-Dec-02 Mon ### ### ### ### 95,321 0 ### ### 0.0
2002-Nov-29 Fri 7.21 7.44 7.21 ### 83.2 83.2 0.0
2002-Nov-28 Thu ### 7.29 ### 7.25 51,251 ### 79.0 79.0 0.5
2002-Nov-27 Wed 7.28 ### 7.2 7.2 79,888 ### 23.2 23.2 0.5
2002-Nov-26 Tue 7.46 7.47 ### ### 67,529 252,220 ### ### 0.0
2002-Nov-25 Mon 7.4 7.46 7.4 7.46 360,744 2,680,327 77.4 77.4 0.5
2002-Nov-22 Fri 7.4 7.4 ### 7.4 76,554 283,249 70.8 70.8 0.5
2002-Nov-21 Thu 7.4 7.45 ### 7.42 ### ### 0.5
2002-Nov-20 Wed ### 7.4 ### ### 28,949 ### ### ### 0.0
2002-Nov-19 Tue ### ### ### ### ### ### 0.0
2002-Nov-18 Mon 7.41 7.41 ### 7.4 25,023 ### 33.4 33.4 0.5
2002-Nov-15 Fri 7.41 7.43 ### 7.4 ### ### 0.5
2002-Nov-14 Thu 7.29 7.42 7.29 7.41 147,670 ### 85.4 85.4 ###
2002-Nov-13 Wed 7.41 7.42 7.2 7.27 ### ### ###
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### 7.29 ### ### ### 0.0
2002-Nov-08 Fri 7.4 7.41 ### ### 45,055 166,928 ### ### 0.0
2002-Nov-07 Thu 7.41 7.42 ### 7.41 24,158 89,626 77.3 77.3 ###
2002-Nov-06 Wed 7.42 7.44 7.4 7.43 21,373 158,587 79.2 79.2 ###
2002-Nov-05 Tue 7.42 7.42 ### 7.41 12,943 ### ### ### ###
2002-Nov-04 Mon ### 7.46 ### ### 69,476 259,145 ### ### 0.0
2002-Nov-01 Fri ### ### ### ### 49,247 0 27.9 27.9 0.0
2002-Oct-31 Thu 7.42 7.46 ### ### 52,050 194,146 27.1 27.1 0.0
2002-Oct-30 Wed ### 7.43 ### 7.42 77.2 77.2 0.5
2002-Oct-29 Tue ### 7.4 ### ### 84.5 84.5 0.0
2002-Oct-28 Mon ### ### ### ### 73.4 73.4 0.0
2002-Oct-25 Fri ### ### ### ### 36,986 0 83.0 83.0 0.0
2002-Oct-24 Thu ### ### 7.2 7.2 13,474 ### 14.8 14.8 0.5
2002-Oct-23 Wed 7.29 ### 7.26 ### 12,844 46,623 ### ### 0.0
2002-Oct-22 Tue ### 7.4 7.26 7.26 21.4 21.4 0.5
2002-Oct-21 Mon ### ### 7.25 ### ### ### 0.0
2002-Oct-18 Fri 7.43 7.45 ### ### 20.7 20.7 0.0
2002-Oct-17 Thu ### 7.41 ### 7.41 412,852 ### 85.9 85.9 ###
2002-Oct-16 Wed ### ### ### 7.27 193,083 0 ### ### ###
2002-Oct-15 Tue ### 7.2 ### ### 26.0 26.0 0.0
2002-Oct-14 Mon ### ### ### ### 352,370 0 74.4 74.4 0.0
2002-Oct-11 Fri ### ### ### ### 458,956 0 ### ### 0.0
2002-Oct-10 Thu ### ### ### 7.2 269,876 0 16.5 16.5 0.5
2002-Oct-09 Wed ### 7.4 ### 7.4 95,925 354,922 ### ### 0.5
2002-Oct-08 Tue ### 7.41 ### ### 460,652 ### ### ### 0.0
2002-Oct-07 Mon ### ### ### ### 30,078 0 ### ### 0.0
2002-Oct-04 Fri 7.43 7.45 ### ### 204,489 761,721 20.0 20.0 0.0
2002-Oct-03 Thu 7.48 7.48 7.4 7.43 ### ### ###
2002-Oct-02 Wed ### 7.47 ### 7.47 63,088 ### 91.5 91.5 ###
2002-Oct-01 Tue ### ### 7.26 ### 30.2 30.2 0.0
2002-Sep-30 Mon ### ### 7.28 ### ### ### 0.0
2002-Sep-27 Fri 7.45 7.49 7.4 7.42 130,545 ### ### ### 0.5
2002-Sep-26 Thu 7.44 7.5 7.43 7.43 424,641 3,169,945 ### ### ###
2002-Sep-25 Wed 7.43 7.44 ### 7.42 109,576 407,622 40.0 40.0 0.5
2002-Sep-24 Tue ### 7.45 ### 7.43 64,250 ### ### ### ###
2002-Sep-23 Mon 7.57 7.58 7.2 7.4 17.4 17.4 0.5
2002-Sep-20 Fri ### 7.8 ### 7.75 193,244 753,651 87.2 87.2 ###
2002-Sep-19 Thu 7.83 7.83 ### ### 17.4 17.4 0.0
2002-Sep-18 Wed 7.8 7.86 7.75 7.86 ### ### ###
2002-Sep-17 Tue ### 7.88 ### 7.85 90.2 90.2 ###
2002-Sep-16 Mon 7.55 ### 7.53 ### 149,988 ### 82.0 82.0 0.0
2002-Sep-13 Fri 7.56 ### 7.48 7.59 72.0 72.0 0.5
2002-Sep-12 Thu 7.55 7.57 7.5 7.57 380,748 ### ### ### ###
2002-Sep-11 Wed 7.48 7.55 7.47 7.55 74.5 74.5 ###
2002-Sep-10 Tue 7.4 7.48 7.4 7.48 83.9 83.9 0.5
2002-Sep-09 Mon 7.44 7.44 ### 7.42 769,320 2,861,870 ### ### 0.5
2002-Sep-06 Fri 7.42 7.46 7.4 7.43 165,748 ### ### ### ###
2002-Sep-05 Thu 7.49 7.5 7.4 7.46 100,647 749,820 29.4 29.4 0.5
2002-Sep-04 Wed 7.47 7.5 7.46 7.47 77.3 77.3 ###
2002-Sep-03 Tue 7.51 7.55 7.47 7.49 ### ### ###
2002-Sep-02 Mon 7.55 7.55 7.55 7.55 0 ###
2002-Aug-30 Fri ### 7.55 ### 7.55 90.4 90.4 ###
2002-Aug-29 Thu 7.2 ### ### 7.24 ### ### 0.5
2002-Aug-28 Wed ### 7.2 ### ### 47,454 ### 73.4 73.4 0.0
2002-Aug-27 Tue 7.2 7.2 ### ### 155,673 560,422 32.5 32.5 0.0
2002-Aug-26 Mon 7.24 7.24 ### ### 107,882 ### ### ### 0.0
2002-Aug-23 Fri 7.28 7.29 ### 7.2 ### ### 0.5
2002-Aug-22 Thu 7.24 ### 7.24 7.28 74.1 74.1 0.5
2002-Aug-21 Wed 7.29 ### 7.23 7.25 126,740 ### 27.5 27.5 0.5
2002-Aug-20 Tue ### ### 7.26 ### ### ### 0.0
2002-Aug-19 Mon 7.25 ### 7.2 ### 80.7 80.7 0.0
2002-Aug-16 Fri ### ### ### 7.25 ### ### 0.5
2002-Aug-15 Thu ### ### ### ### ### ### 0.0
2002-Aug-14 Wed ### ### 7 ### ### ### 0.0
2002-Aug-13 Tue ### ### ### ### 30,041 0 26.0 26.0 0.0
2002-Aug-12 Mon ### ### ### ### ### ### 0.0
2002-Aug-09 Fri 7 ### ### ### 73,683 0 71.7 71.7 0.0
2002-Aug-08 Thu 6.86 ### 6.86 ### ### ### 0.0
2002-Aug-07 Wed 6.84 ### 6.8 6.8 23.4 23.4 0.5
2002-Aug-06 Tue ### ### 6.78 6.84 32,345 109,649 33.7 33.7 0.5
2002-Aug-05 Mon ### ### ### ### 22.2 22.2 0.0
2002-Aug-02 Fri 7 ### 7 ### 74.1 74.1 0.0
2002-Aug-01 Thu ### ### ### ### ### ### 0.0
2002-Jul-31 Wed ### ### ### ### ### ### 0.0
2002-Jul-30 Tue ### ### ### 7 37,789 0 ### ### 0.5
2002-Jul-29 Mon 6.87 ### 6.87 ### 89.6 89.6 0.0
2002-Jul-26 Fri 6.87 ### 6.82 6.85 36,556 124,655 41.7 41.7 ###
2002-Jul-25 Thu 6.82 ### 6.82 6.82 91,673 ### ### ### 0.5
2002-Jul-24 Wed 6.8 6.88 6.75 6.8 93,387 ### 84.4 84.4 0.5
2002-Jul-23 Tue ### ### 6.76 6.76 277,354 937,456 8.6 8.6 0.5
2002-Jul-22 Mon 6.7 ### ### ### 64,170 0 93.8 93.8 0.0
2002-Jul-19 Fri 7 7 ### ### ### ### 0.0
2002-Jul-18 Thu 7 ### 7 ### 31,629 ### 74.0 74.0 0.0
2002-Jul-17 Wed ### ### ### ### ### ### 0.0
2002-Jul-16 Tue ### ### ### ### ### ### 0.0
2002-Jul-15 Mon ### ### ### ### 33,670 0 ### ### 0.0
2002-Jul-12 Fri 7 ### ### ### 49,350 0 87.0 87.0 0.0
2002-Jul-11 Thu ### ### ### 7 ### ### 0.5
2002-Jul-10 Wed ### ### ### ### 47,448 0 81.3 81.3 0.0
2002-Jul-09 Tue ### ### 7 ### 43,975 ### ### ### 0.0
2002-Jul-08 Mon ### ### ### ### ### ### 0.0
2002-Jul-05 Fri ### ### 6.88 ### 75,556 ### 69.5 69.5 0.0
2002-Jul-04 Thu 7.2 7.2 7 7 11.9 11.9 0.5
2002-Jul-03 Wed 7.25 ### ### ### ### ### 0.0
2002-Jul-02 Tue ### ### 7.28 7.28 ### ### 0.5
2002-Jul-01 Mon ### ### 7.2 ### ### ### 0.0
2002-Jun-28 Fri 7.28 ### 7.22 7.29 63.6 63.6 ###
2002-Jun-27 Thu ### 7.25 ### 7.21 125,282 454,147 ### ### ###
2002-Jun-26 Wed ### 7.2 ### ### 69,025 ### 47.5 47.5 0.0
2002-Jun-25 Tue ### ### ### ### ### ### 0.0
2002-Jun-24 Mon ### ### ### ### 76.8 76.8 0.0
2002-Jun-21 Fri 7.29 ### 7.27 ### 40,780 ### 72.9 72.9 0.0
2002-Jun-20 Thu 7.25 ### 7.25 ### 86,575 ### ### ### 0.0
2002-Jun-19 Wed ### ### 7.2 7.24 54,550 196,380 26.6 26.6 0.5
2002-Jun-18 Tue ### 7.4 7.29 ### 35.9 35.9 0.0
2002-Jun-17 Mon 7.46 7.46 ### ### ### ### 0.0
2002-Jun-14 Fri 7.52 7.55 7.4 7.47 81,620 ### 30.4 30.4 ###
2002-Jun-13 Thu 7.51 7.55 7.5 7.54 103,971 782,381 76.9 76.9 0.5
2002-Jun-12 Wed 7.49 7.54 7.48 7.54 64,178 481,976 80.9 80.9 0.5
2002-Jun-11 Tue 7.48 7.51 7.46 7.49 ### ### ###
2002-Jun-07 Fri ### 7.5 ### 7.48 68,378 ### ### ### 0.5
2002-Jun-06 Thu ### 7.5 ### ### ### ### 0.0
2002-Jun-05 Wed ### 7.44 7.27 ### 28,079 206,521 72.9 72.9 0.0
2002-Jun-04 Tue 7.42 7.42 7.26 7.26 69,973 ### 19.6 19.6 0.5
2002-Jun-03 Mon 7.4 7.45 ### 7.45 487,978 ### 76.8 76.8 0.5
2002-May-31 Fri ### 7.4 7.29 7.4 ### ### 0.5
2002-May-30 Thu 7.4 7.4 ### ### 25.1 25.1 0.0
2002-May-29 Wed 7.41 7.45 7.4 7.4 100,343 745,046 ### ### 0.5
2002-May-28 Tue ### 7.45 ### 7.41 ### ### ###
2002-May-27 Mon 7.41 7.41 7.25 ### 96,373 ### ### ### 0.0
2002-May-24 Fri 7.45 7.45 7.44 7.45 120,442 ### 65.4 65.4 0.5
2002-May-23 Thu 7.45 7.45 7.43 7.45 68,927 ### 75.6 75.6 0.5
2002-May-22 Wed 7.45 7.46 7.41 7.45 ### ### 0.5
2002-May-21 Tue 7.45 7.46 ### 7.44 12,277 ### ### ### ###
2002-May-20 Mon ### 7.46 ### 7.46 44,679 166,652 ### ### 0.5
2002-May-17 Fri ### ### 7.28 ### 62,688 228,184 ### ### 0.0
2002-May-16 Thu ### ### 7.28 ### 303,541 1,104,889 68.4 68.4 0.0
2002-May-15 Wed ### ### 7.27 ### 70.0 70.0 0.0
2002-May-14 Tue ### ### 7.28 ### ### ### 0.0
2002-May-13 Mon ### ### ### ### 72,370 0 ### ### 0.0
2002-May-10 Fri 7.4 7.45 ### 7.4 162,757 ### ### ### 0.5
2002-May-09 Thu 7.46 7.46 7.27 7.4 ### ### 0.5
2002-May-08 Wed 7.46 7.46 7.41 7.46 ### ### 0.5
2002-May-07 Tue 7.5 7.51 7.4 7.46 143,644 ### ### ### 0.5
2002-May-06 Mon 7.4 7.5 ### 7.5 20,179 75,671 ### ### 0.5
2002-May-03 Fri 7.5 7.5 ### 7.44 28.2 28.2 ###
2002-May-02 Thu 7.45 7.53 ### 7.52 ### ### 0.5
2002-May-01 Wed 7.45 7.5 7.4 7.5 18,254 ### 77.2 77.2 0.5
2002-Apr-30 Tue 7.54 7.54 7.4 7.49 144,640 ### ### ### ###
2002-Apr-29 Mon 7.48 ### 7.48 7.54 81.1 81.1 0.5
2002-Apr-26 Fri 7.26 7.5 7.26 7.46 97,482 ### 86.6 86.6 0.5
2002-Apr-24 Wed 7.22 7.29 7.21 7.25 41,328 299,628 80.9 80.9 0.5
2002-Apr-23 Tue ### 7.4 7.22 7.22 25.8 25.8 0.5
2002-Apr-22 Mon ### 7.4 ### ### ### ### 0.0
2002-Apr-19 Fri 7.41 7.41 ### ### 19,158 70,980 24.4 24.4 0.0
2002-Apr-18 Thu ### 7.42 ### 7.42 ### ### 0.5
2002-Apr-17 Wed ### ### 7.21 7.28 ### ### 0.5
2002-Apr-16 Tue 7.27 ### 7.27 7.27 19,257 ### ### ### ###
2002-Apr-15 Mon 7.21 ### 7.21 7.27 54,289 ### 77.4 77.4 ###
2002-Apr-12 Fri 7.2 7.22 ### 7.2 71.4 71.4 0.5
2002-Apr-11 Thu 7.21 7.22 ### 7.22 ### ### 0.5
2002-Apr-10 Wed ### 7.2 ### 7.2 46,226 ### 71.5 71.5 0.5
2002-Apr-09 Tue 7.24 ### ### ### 46,189 0 ### ### 0.0
2002-Apr-08 Mon 7.26 7.26 ### 7.21 34,552 125,423 ### ### ###
2002-Apr-05 Fri ### ### ### 7.28 78.1 78.1 0.5
2002-Apr-04 Thu 7.21 7.21 ### ### ### ### 0.0
2002-Apr-03 Wed ### ### 7.2 7.21 ### ### ###
2002-Apr-02 Tue 7.4 7.45 7.2 7.25 93,679 ### 23.6 23.6 0.5
2002-Mar-28 Thu 7.42 7.42 7.26 ### ### ### 0.0
2002-Mar-27 Wed ### ### 7.26 ### 66,644 ### 70.2 70.2 0.0
2002-Mar-26 Tue ### ### 7.25 ### 472,025 ### ### ### 0.0
2002-Mar-25 Mon ### 7.4 7.26 ### 280,649 2,057,157 ### ### 0.0
2002-Mar-22 Fri 7.45 7.45 7.25 7.25 13.0 13.0 0.5
2002-Mar-21 Thu 7.5 7.53 7.45 7.45 60,184 450,778 ### ### 0.5
2002-Mar-20 Wed 7.2 7.5 7.2 7.49 65,250 479,587 ### ### ###
2002-Mar-19 Tue 7.2 7.27 7.2 7.21 72.1 72.1 ###
2002-Mar-18 Mon ### ### ### 7.27 30.6 30.6 ###
2002-Mar-15 Fri 7.48 7.48 7.29 ### 19.5 19.5 0.0
2002-Mar-14 Thu ### 7.56 7.48 7.48 30.5 30.5 0.5
2002-Mar-13 Wed ### ### 7.5 7.5 ### ### 0.5
2002-Mar-12 Tue ### ### 7.58 ### 65,651 ### 73.7 73.7 0.0
2002-Mar-11 Mon 7.648 7.648 7.57 7.57 25.9 25.9 ###
2002-Mar-08 Fri 7.51 ### 7.5 7.577 ### ### ###
2002-Mar-07 Thu 7.5 7.52 7.41 7.5 69.5 69.5 0.5
2002-Mar-06 Wed 7.552 7.552 ### 7.5 ### ### 0.5
2002-Mar-05 Tue 7.45 ### 7.45 ### ### ### 0.0
2002-Mar-04 Mon 7.57 7.57 ### 7.45 23.3 23.3 0.5
2002-Mar-01 Fri ### 7.55 ### 7.55 43,653 ### ### ### ###
2002-Feb-28 Thu 7.45 7.5 ### ### ### ### 0.0
2002-Feb-27 Wed ### ### 7.43 7.484 ### ### 0.5
2002-Feb-26 Tue ### ### 7.54 ### 40,157 ### 75.2 75.2 0.0
2002-Feb-25 Mon 7.58 ### 7.51 7.552 130,482 489,959 ### ### ###
2002-Feb-22 Fri 7.59 ### 7.55 7.58 34.3 34.3 ###
2002-Feb-21 Thu ### ### 7.56 7.58 32.4 32.4 ###
2002-Feb-20 Wed ### ### ### 7.59 244,945 0 ### ### 0.5
2002-Feb-19 Tue 7.49 7.59 7.47 7.5 36,089 271,750 72.0 72.0 0.5
2002-Feb-18 Mon 7.5 7.55 7.46 7.46 100,278 752,586 33.9 33.9 0.5
2002-Feb-15 Fri 7.45 7.55 7.45 7.457 71.2 71.2 0.5
2002-Feb-14 Thu ### 7.43 7.29 7.43 46,249 ### ### ### ###
2002-Feb-13 Wed ### ### 7.26 7.28 ### ### 0.5
2002-Feb-12 Tue 7.341 ### ### ### ### ### 0.0
2002-Feb-11 Mon 7.4 7.4 ### ### 31.1 31.1 0.0
2002-Feb-08 Fri ### 7.4 7.25 7.4 497,978 3,647,688 73.8 73.8 0.5
2002-Feb-07 Thu ### ### ### ### 136,184 0 ### ### 0.0
2002-Feb-06 Wed ### ### ### ### 69.5 69.5 0.0
2002-Feb-05 Tue ### ### ### ### ### ### 0.0
2002-Feb-04 Mon ### 7.44 ### ### 69.3 69.3 0.0
2002-Feb-01 Fri ### 7.42 ### ### 35.2 35.2 0.0
2002-Jan-31 Thu 7.28 7.45 7.28 7.28 135,081 994,871 66.2 66.2 0.5
2002-Jan-30 Wed 7.23 7.28 ### 7.257 71,778 261,271 ### ### 0.5
2002-Jan-29 Tue 7.2 ### ### 7.28 81,584 0 ### ### 0.5
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### 7.2 ### ### 222,488 800,956 ### ### 0.0
2002-Jan-24 Thu 7 ### 7 ### ### ### 0.0
2002-Jan-23 Wed ### ### 7 7 66,578 233,023 ### ### 0.5
2002-Jan-22 Tue ### ### ### ### 124,984 0 ### ### 0.0
2002-Jan-21 Mon ### ### ### ### ### ### 0.0
2002-Jan-18 Fri ### ### ### ### 74,383 0 ### ### 0.0
2002-Jan-17 Thu 7.141 ### ### ### 18.3 18.3 0.0
2002-Jan-16 Wed 7.22 7.22 ### ### 85,023 ### ### ### 0.0
2002-Jan-15 Tue 7.255 7.255 7.23 7.25 33.2 33.2 0.5
2002-Jan-14 Mon ### 7.29 ### 7.27 ### ### ###
2002-Jan-11 Fri ### 7.178 ### 7.178 83.1 83.1 0.5
2002-Jan-10 Thu ### ### ### ### 85,221 0 79.1 79.1 0.0
2002-Jan-09 Wed 7 7 ### ### 96,220 336,770 ### ### 0.0
2002-Jan-08 Tue ### ### ### 7 78,089 0 ### ### 0.5
2002-Jan-07 Mon 7 7 ### ### 29,345 ### ### ### 0.0
2002-Jan-04 Fri ### 7 ### 7 67.8 67.8 0.5
2002-Jan-03 Thu 7 7 ### ### 87,223 305,280 35.5 35.5 0.0
2002-Jan-02 Wed 7 7 ### 7 31,151 109,028 61.8 61.8 0.5
2001-Dec-31 Mon 7 7 ### 7 76,274 266,959 74.7 74.7 0.5
2001-Dec-28 Fri ### ### ### 7 53,272 0 ### ### 0.5
2001-Dec-27 Thu ### ### ### ### ### ### 0.0
2001-Dec-24 Mon ### ### 6.88 ### 68.3 68.3 0.0
2001-Dec-21 Fri ### ### 6.85 ### 68.8 68.8 0.0
2001-Dec-20 Thu ### ### 6.81 6.86 21.2 21.2 0.5
2001-Dec-19 Wed ### ### ### ### ### ### 0.0
2001-Dec-18 Tue 6.78 ### 6.76 ### 118,756 ### 89.6 89.6 0.0
2001-Dec-17 Mon 6.785 6.84 6.785 6.79 43,379 ### 75.3 75.3 0.5
2001-Dec-14 Fri 6.77 6.86 6.75 6.78 ### ### 0.5
2001-Dec-13 Thu 6.7 6.8 6.7 6.77 81.6 81.6 ###
2001-Dec-12 Wed 6.825 6.87 6.7 6.7 ### ### 0.5
2001-Dec-11 Tue 6.8 6.84 6.77 6.8 71.8 71.8 0.5
2001-Dec-10 Mon 6.75 6.82 6.75 6.81 77.0 77.0 ###
2001-Dec-07 Fri ### 6.75 ### 6.75 45,859 154,774 74.5 74.5 0.5
2001-Dec-06 Thu ### ### ### ### 79.6 79.6 0.0
2001-Dec-05 Wed ### ### ### 6.624 33.8 33.8 ###
2001-Dec-04 Tue ### ### ### ### ### ### 0.0
2001-Dec-03 Mon 6.82 6.82 6.51 ### 68,482 ### 15.5 15.5 0.0
2001-Nov-30 Fri ### ### ### 6.85 ### ### ###
2001-Nov-29 Thu 6.79 6.88 6.73 6.82 51,586 351,042 ### ### 0.5
2001-Nov-28 Wed 6.88 6.88 6.8 6.83 ### ### 0.5
2001-Nov-27 Tue 6.78 6.88 6.76 6.88 80.9 80.9 ###
2001-Nov-26 Mon 6.7 6.78 6.7 6.77 ### ### ###
2001-Nov-23 Fri ### 6.7 ### 6.7 ### ### 0.5
2001-Nov-22 Thu ### 6.7 ### 6.7 ### ### 0.5
2001-Nov-21 Wed 6.59 6.59 6.46 6.57 21,684 141,488 31.9 31.9 ###
2001-Nov-20 Tue 6.486 ### 6.486 ### 51,420 166,755 81.8 81.8 0.0
2001-Nov-19 Mon 6.47 6.55 6.46 6.53 25,485 165,779 71.5 71.5 ###
2001-Nov-16 Fri 6.527 6.527 6.4 6.459 26,480 171,153 23.8 23.8 ###
2001-Nov-15 Thu ### ### 6.55 6.55 ### ### 0.5
2001-Nov-14 Wed ### ### 6.55 ### 47,521 ### 29.9 29.9 0.0
2001-Nov-13 Tue 6.641 6.641 6.55 ### ### ### 0.0
2001-Nov-12 Mon 6.529 ### 6.529 6.627 30,680 100,154 ### ### ###
2001-Nov-09 Fri 6.58 ### 6.55 6.55 ### ### 0.5
2001-Nov-08 Thu ### ### 6.58 6.58 20.1 20.1 0.5
2001-Nov-07 Wed 6.5 ### 6.5 ### 78,420 ### 86.5 86.5 0.0
2001-Nov-06 Tue 6.51 ### 6.5 6.5 62,054 201,675 22.6 22.6 0.5
2001-Nov-05 Mon ### 6.51 ### ### 89.2 89.2 0.0
2001-Nov-02 Fri 6.47 6.51 ### 6.4 75,241 ### ### ### 0.5
2001-Nov-01 Thu 6.45 6.51 6.43 6.45 74,948 ### 71.2 71.2 ###
2001-Oct-31 Wed ### ### 6.48 ### 76,753 248,679 ### ### 0.0
2001-Oct-30 Tue 6.71 6.71 ### ### ### ### 0.0
2001-Oct-29 Mon ### 6.75 ### 6.75 73,628 ### 83.1 83.1 0.5
2001-Oct-26 Fri 6.5 ### 6.5 ### 124,844 405,743 ### ### 0.0
2001-Oct-25 Thu 6.47 6.52 6.45 6.5 69.7 69.7 0.5
2001-Oct-24 Wed 6.41 6.46 ### 6.454 27,854 ### ### ### ###
2001-Oct-23 Tue 6.272 6.41 6.26 6.41 113,756 720,644 85.4 85.4 0.5
2001-Oct-22 Mon 6.29 ### 6.28 6.28 63,857 ### 29.7 29.7 0.4
2001-Oct-19 Fri ### ### ### ### 28.6 28.6 0.0
2001-Oct-18 Thu 6.29 ### 6.28 ### 82,156 ### 80.1 80.1 0.0
2001-Oct-17 Wed 6.2 6.28 ### 6.28 ### ### 0.4
2001-Oct-16 Tue ### 6.25 ### 6.2 75.6 75.6 0.4
2001-Oct-15 Mon ### 6.2 ### ### 75,385 ### ### ### 0.0
2001-Oct-12 Fri ### ### ### ### 127,172 0 ### ### 0.0
2001-Oct-11 Thu ### ### ### ### 77,177 0 24.8 24.8 0.0
2001-Oct-10 Wed ### ### ### ### 57,987 0 73.0 73.0 0.0
2001-Oct-09 Tue 6 ### ### ### ### ### 0.0
2001-Oct-08 Mon ### ### 5.83 ### ### ### 0.0
2001-Oct-05 Fri ### ### 5.88 ### 38,323 ### ### ### 0.0
2001-Oct-04 Thu ### ### ### ### ### ### 0.0
2001-Oct-03 Wed ### ### ### ### ### ### 0.0
2001-Oct-02 Tue 5.945 5.973 ### 5.973 ### ### ###
2001-Oct-01 Mon 5.947 ### ### ### 24,220 0 ### ### 0.0
2001-Sep-28 Fri ### ### 5.86 ### 70,043 205,225 22.1 22.1 0.0
2001-Sep-27 Thu ### 6 ### 5.949 ### ### 0.4
2001-Sep-26 Wed 6 ### ### ### 124,259 0 ### ### 0.0
2001-Sep-25 Tue 5.759 ### 5.759 ### 84.5 84.5 0.0
2001-Sep-24 Mon 5.8 5.87 5.51 5.7 79,645 453,180 ### ### 0.4
2001-Sep-21 Fri 6 6 5.5 ### ### ### 0.0
2001-Sep-20 Thu 6.45 6.45 ### ### 210,953 680,323 37.5 37.5 0.0
2001-Sep-19 Wed 6.357 6.5 ### 6.47 57,155 185,753 ### ### 0.5
2001-Sep-18 Tue ### 6.5 ### ### 83.2 83.2 0.0
2001-Sep-17 Mon 6.123 ### ### ### 129,886 0 54.1 54.1 0.0
2001-Sep-14 Fri ### ### ### 6.2 35.6 35.6 0.4
2001-Sep-13 Thu 6.257 6.45 6.257 ### 39,345 249,978 ### ### 0.0
2001-Sep-12 Wed ### ### 6 6.24 35.4 35.4 0.4
2001-Sep-11 Tue 6.49 ### 6.49 ### 83,423 ### 87.5 87.5 0.0
2001-Sep-10 Mon 6.451 6.55 6.45 6.45 45,048 ### ### ### ###
2001-Sep-07 Fri ### ### 6.47 6.5 27,651 89,450 ### ### 0.5
2001-Sep-06 Thu 6.45 6.55 6.4 6.55 74,370 481,545 ### ### 0.5
2001-Sep-05 Wed 6.5 6.56 6.45 6.45 79,823 519,248 29.4 29.4 ###
2001-Sep-04 Tue ### 6.47 ### 6.47 86,482 ### 77.9 77.9 0.5
2001-Sep-03 Mon 6.4 6.48 6.4 6.41 77.4 77.4 0.5
2001-Aug-31 Fri ### 6.55 6.44 6.48 31.7 31.7 0.5
2001-Aug-30 Thu 6.5 ### 6.5 ### ### ### 0.0
2001-Aug-29 Wed 6.5 6.5 6.45 6.5 ### ### 0.5
2001-Aug-28 Tue ### 6.5 ### 6.5 36,727 ### 87.1 87.1 0.5
2001-Aug-27 Mon 6.53 6.53 ### ### ### ### 0.0
2001-Aug-24 Fri ### ### 6.52 6.52 37,349 121,757 ### ### 0.5
2001-Aug-23 Thu 6.548 6.7 6.52 6.52 28.7 28.7 0.5
2001-Aug-22 Wed 6.55 6.56 6.45 6.52 32.5 32.5 0.5
2001-Aug-21 Tue 6.182 6.58 ### 6.58 67,927 223,479 97.1 97.1 0.5
2001-Aug-20 Mon 6.59 6.59 6.28 6.28 ### ### 0.4
2001-Aug-17 Fri 6.55 ### 6.46 6.55 ### ### 0.5
2001-Aug-16 Thu ### 6.55 6.5 6.55 ### ### 0.5
2001-Aug-15 Wed 6.5 6.55 6.5 6.52 ### ### 0.5
2001-Aug-14 Tue 6.48 ### 6.44 6.55 111,155 ### 81.4 81.4 0.5
2001-Aug-13 Mon ### 6.76 6.43 6.48 45,581 ### ### ### 0.5
2001-Aug-10 Fri ### 6.7 ### ### 117,252 ### 80.6 80.6 0.0
2001-Aug-09 Thu 6.43 6.622 6.43 6.622 ### ### 0.5
2001-Aug-08 Wed 6.5 6.5 ### 6.5 132,457 430,485 70.5 70.5 0.5
2001-Aug-07 Tue 6.451 6.53 ### 6.5 ### ### 0.5
2001-Aug-06 Mon ### 6.5 ### 6.481 97,825 ### ### ### 0.5
2001-Aug-03 Fri ### 6.41 ### ### 71.8 71.8 0.0
2001-Aug-02 Thu ### ### ### ### 212,270 0 ### ### 0.0
2001-Aug-01 Wed ### 6.2 ### ### 76.9 76.9 0.0
2001-Jul-31 Tue ### ### ### ### 112,957 0 74.7 74.7 0.0
2001-Jul-30 Mon ### ### ### ### ### ### 0.0
2001-Jul-27 Fri 6.056 ### 6.056 ### 307,921 932,384 ### ### 0.0
2001-Jul-26 Thu ### ### ### ### 120,272 0 ### ### 0.0
2001-Jul-25 Wed ### 6 ### ### ### ### 0.0
2001-Jul-24 Tue ### ### ### ### 127,876 0 ### ### 0.0
2001-Jul-23 Mon ### ### ### ### 71,588 0 78.2 78.2 0.0
2001-Jul-20 Fri 5.922 ### 5.87 ### 94,271 276,685 ### ### 0.0
2001-Jul-19 Thu ### ### ### ### 34,050 0 ### ### 0.0
2001-Jul-18 Wed ### ### 5.89 5.89 62,582 ### ### ### ###
2001-Jul-17 Tue ### ### ### ### 64,249 0 ### ### 0.0
2001-Jul-16 Mon ### ### ### ### ### ### 0.0
2001-Jul-13 Fri ### ### 5.88 ### 73.2 73.2 0.0
2001-Jul-12 Thu ### ### 5.87 ### ### ### 0.0
2001-Jul-11 Wed ### ### 5.85 5.89 82,175 ### 28.0 28.0 ###
2001-Jul-10 Tue ### ### 5.87 5.88 172,826 507,244 27.9 27.9 0.4
2001-Jul-09 Mon ### ### 5.87 ### 73.2 73.2 0.0
2001-Jul-06 Fri ### ### 5.82 5.85 23.3 23.3 0.4
2001-Jul-05 Thu ### ### 5.87 ### 154,176 ### ### ### 0.0
2001-Jul-04 Wed ### ### 5.89 ### 115,257 ### 77.5 77.5 0.0
2001-Jul-03 Tue 5.857 ### 5.85 ### 71.3 71.3 0.0
2001-Jul-02 Mon 5.75 ### 5.75 5.85 79.4 79.4 0.4
2001-Jun-29 Fri 5.8 5.82 5.75 5.75 25.5 25.5 ###
2001-Jun-28 Thu ### 5.8 5.74 5.74 27.0 27.0 0.4
2001-Jun-27 Wed ### ### 5.74 5.74 44,428 ### 17.3 17.3 0.4
2001-Jun-26 Tue ### ### 5.81 5.887 89,554 260,154 ### ### ###
2001-Jun-25 Mon ### ### 5.73 ### 86,255 247,120 88.5 88.5 0.0
2001-Jun-22 Fri 5.8 5.81 5.73 5.8 65.5 65.5 0.4
2001-Jun-21 Thu ### 5.8 5.72 5.73 62,483 ### 30.4 30.4 ###
2001-Jun-20 Wed ### 5.78 ### 5.77 ### ### 0.4
2001-Jun-19 Tue ### 5.7 ### ### ### ### 0.0
2001-Jun-18 Mon 5.52 ### 5.52 ### 66,722 184,152 ### ### 0.0
2001-Jun-15 Fri 5.56 ### 5.5 5.55 29.0 29.0 ###
2001-Jun-14 Thu 5.58 ### 5.55 5.56 33.6 33.6 0.4
2001-Jun-13 Wed ### ### 5.56 5.59 31.4 31.4 ###
2001-Jun-12 Tue ### 5.7 ### ### ### ### 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri 5.57 5.7 5.54 ### 108,658 610,657 82.9 82.9 0.0
2001-Jun-07 Thu 5.5 5.56 5.48 5.56 144,251 ### 78.4 78.4 0.4
2001-Jun-06 Wed 5.42 5.51 5.42 5.51 180,588 ### 84.1 84.1 ###
2001-Jun-05 Tue ### 5.4 ### 5.4 141,828 ### 80.4 80.4 0.4
2001-Jun-04 Mon ### ### ### ### 72,181 0 ### ### 0.0
2001-Jun-01 Fri ### ### ### ### ### ### 0.0
2001-May-31 Thu ### ### 5.29 ### ### ### 0.0
2001-May-30 Wed ### 5.4 ### 5.4 33,683 90,944 77.7 77.7 0.4
2001-May-29 Tue 5.4 5.4 5.28 5.289 20.3 20.3 0.4
2001-May-28 Mon ### 5.4 ### 5.4 ### ### 0.4
2001-May-25 Fri ### 5.44 ### ### 74,057 ### 31.0 31.0 0.0
2001-May-24 Thu ### 5.44 ### ### ### ### 0.0
2001-May-23 Wed ### 5.4 ### ### 85,779 ### 74.4 74.4 0.0
2001-May-22 Tue 5.42 5.42 ### ### 39,723 107,649 25.2 25.2 0.0
2001-May-21 Mon 5.41 5.47 5.4 5.41 ### ### ###
2001-May-18 Fri 5.385 5.47 ### 5.47 60,270 ### 80.2 80.2 ###
2001-May-17 Thu ### 5.4 ### ### ### ### 0.0
2001-May-16 Wed ### ### ### ### ### ### 0.0
2001-May-15 Tue ### ### 5.29 ### ### ### 0.0
2001-May-14 Mon ### ### 5.29 ### 35.5 35.5 0.0
2001-May-11 Fri ### 5.4 ### 5.4 22,228 ### 72.9 72.9 0.4
2001-May-10 Thu ### 5.4 ### 5.4 53,350 144,045 ### ### 0.4
2001-May-09 Wed ### 5.4 ### ### ### ### 0.0
2001-May-08 Tue 5.4 5.41 ### ### ### ### 0.0
2001-May-07 Mon 5.4 5.4 ### 5.4 73.3 73.3 0.4
2001-May-04 Fri ### 5.4 ### 5.4 ### ### 0.4
2001-May-03 Thu ### ### ### ### 95,488 0 ### ### 0.0
2001-May-02 Wed 5.44 5.46 ### ### 23.1 23.1 0.0
2001-May-01 Tue ### 5.44 ### 5.44 42,787 116,380 86.7 86.7 0.4
2001-Apr-30 Mon ### 5.4 ### 5.4 45,482 ### 83.3 83.3 0.4
2001-Apr-27 Fri ### ### 5.28 ### 80,553 212,659 76.4 76.4 0.0
2001-Apr-26 Thu ### ### 5.2 5.28 91,286 237,343 ### ### 0.4
2001-Apr-25 Wed 5.2 5.2 5.2 5.2 0 ###
2001-Apr-24 Tue 5.2 5.23 ### 5.2 ### ### ###
2001-Apr-23 Mon 5.251 5.251 ### 5.2 109,346 287,087 ### ### ###
2001-Apr-20 Fri ### ### ### 5.22 102,076 0 89.4 89.4 0.4
2001-Apr-19 Thu ### ### ### ### 32.5 32.5 0.0
2001-Apr-18 Wed ### ### ### ### 29,645 0 ### ### 0.0
2001-Apr-17 Tue 5.059 ### 5 5 74,256 185,640 ### ### 0.4
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### 76.5 76.5 0.0
2001-Apr-11 Wed 5.024 ### ### ### 64,280 0 22.1 22.1 0.0
2001-Apr-10 Tue 5.085 5.085 5 5 ### ### 0.4
2001-Apr-09 Mon ### ### ### ### 42,742 0 28.2 28.2 0.0
2001-Apr-06 Fri ### ### ### ### 76.6 76.6 0.0
2001-Apr-05 Thu ### ### ### ### 58,541 0 ### ### 0.0
2001-Apr-04 Wed ### ### ### ### ### ### 0.0
2001-Apr-03 Tue ### ### ### ### 137,987 0 ### ### 0.0
2001-Apr-02 Mon 4.79 5 4.79 ### 89.7 89.7 0.0
2001-Mar-30 Fri ### 4.88 ### ### 132,645 323,653 ### ### 0.0
2001-Mar-29 Thu 4.85 4.88 4.81 4.81 87,959 ### 29.5 29.5 ###
2001-Mar-28 Wed 4.89 4.89 4.829 4.829 123,240 598,884 26.2 26.2 0.3
2001-Mar-27 Tue 4.85 4.85 4.82 4.84 33.0 33.0 0.3
2001-Mar-26 Mon ### ### 4.8 4.8 16.9 16.9 0.3
2001-Mar-23 Fri 5 ### ### ### 71,951 0 ### ### 0.0
2001-Mar-22 Thu 5 ### 5 ### 61,826 ### 76.7 76.7 0.0
2001-Mar-21 Wed ### ### ### ### 75.1 75.1 0.0
2001-Mar-20 Tue 5.023 ### 5 5 138,458 346,145 30.0 30.0 0.4
2001-Mar-19 Mon ### ### ### ### 51,342 0 ### ### 0.0
2001-Mar-16 Fri 4.989 ### ### ### 58,574 0 ### ### 0.0
2001-Mar-15 Thu ### ### ### ### 97,472 0 ### ### 0.0
2001-Mar-14 Wed 5.2 5.2 ### ### 32.4 32.4 0.0
2001-Mar-13 Tue ### ### ### ### ### ### 0.0
2001-Mar-12 Mon 5.4 5.43 ### 5.4 76.2 76.2 0.4
2001-Mar-09 Fri 5.41 5.5 5.41 5.42 90,321 ### 75.0 75.0 0.4
2001-Mar-08 Thu ### ### ### 5.41 45,480 0 ### ### ###
2001-Mar-07 Wed 5.56 5.59 5.54 5.59 85,484 ### ### ### ###
2001-Mar-06 Tue 5.45 5.55 5.45 5.55 ### ### ###
2001-Mar-05 Mon 5.485 5.49 5.45 5.45 ### ### ###
2001-Mar-02 Fri 5.447 5.49 5.41 5.49 24,685 ### ### ### 0.4
2001-Mar-01 Thu 5.49 5.49 5.4 5.41 19.0 19.0 ###
2001-Feb-28 Wed ### 5.5 ### 5.47 ### ### ###
2001-Feb-27 Tue 5.45 5.48 5.4 5.45 17,376 94,525 ### ### ###
2001-Feb-26 Mon 5.482 5.5 5.44 5.5 38,046 ### ### ### 0.4
2001-Feb-23 Fri 5.45 5.48 5.4 5.48 ### ### ###
2001-Feb-22 Thu 5.4 5.48 ### 5.48 49,752 136,320 83.1 83.1 ###
2001-Feb-21 Wed 5.4 5.43 ### ### 71,873 ### 34.7 34.7 0.0
2001-Feb-20 Tue 5.42 5.42 ### ### 31,350 84,958 ### ### 0.0
2001-Feb-19 Mon ### 5.42 ### 5.42 37,321 ### 83.2 83.2 0.4
2001-Feb-16 Fri ### 5.4 ### ### 34.7 34.7 0.0
2001-Feb-15 Thu 5.4 5.42 ### 5.42 ### ### 0.4
2001-Feb-14 Wed 5.4 5.41 ### 5.4 131,558 ### ### ### 0.4
2001-Feb-13 Tue 5.44 5.44 ### 5.4 100,755 274,053 31.1 31.1 0.4
2001-Feb-12 Mon ### 5.45 ### 5.41 157,178 ### ### ### ###
2001-Feb-09 Fri 5.42 5.45 5.4 5.425 ### ### 0.4
2001-Feb-08 Thu ### 5.44 ### 5.43 ### ### 0.4
2001-Feb-07 Wed ### 5.4 ### ### 40.4 40.4 0.0
2001-Feb-06 Tue 5.42 5.42 ### ### 166,682 ### 28.5 28.5 0.0
2001-Feb-05 Mon 5.45 5.48 5.4 5.4 ### ### 0.4
2001-Feb-02 Fri 5.473 5.473 ### 5.45 147,947 404,856 ### ### ###
2001-Feb-01 Thu 5.59 5.59 5.28 5.48 18.8 18.8 ###
2001-Jan-31 Wed ### ### 5.42 ### 281,876 763,883 33.9 33.9 0.0
2001-Jan-30 Tue 5.59 ### 5.59 ### 157,855 ### ### ### 0.0
2001-Jan-29 Mon 5.5 5.581 5.5 5.581 75,077 ### 82.9 82.9 0.4
2001-Jan-25 Thu ### ### 5.42 5.5 242,842 ### 72.7 72.7 0.4
2001-Jan-24 Wed ### ### ### ### ### ### 0.0
2001-Jan-23 Tue ### ### ### ### ### ### 0.0
2001-Jan-22 Mon 5.25 ### 5.2 5.241 107,423 ### 30.3 30.3 0.4
2001-Jan-19 Fri ### ### ### ### 83.1 83.1 0.0
2001-Jan-18 Thu ### ### ### ### 134,045 0 76.6 76.6 0.0
2001-Jan-17 Wed ### ### ### ### 87,878 0 26.9 26.9 0.0
2001-Jan-16 Tue ### ### ### ### 56,982 0 ### ### 0.0
2001-Jan-15 Mon ### ### ### ### 74,775 0 29.5 29.5 0.0
2001-Jan-12 Fri ### 5.25 ### ### 71.6 71.6 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 2024-04-20 22:02:42 thru 2024-04-20 22:02:43 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000