Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 25-Jun-18 09:46:32 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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 4...

     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 .. Tuesday 17th June 2025
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
2001-Jan-11 Thu 5.2 5.2 ### ### 28.5 28.5 0.0
2001-Jan-10 Wed ### 5.2 ### ### 72.2 72.2 0.0
2001-Jan-09 Tue ### ### ### ### 52,959 0 25.9 25.9 0.0
2001-Jan-08 Mon 5.25 5.25 ### 5.2 ### ### ###
2001-Jan-05 Fri ### ### 5.2 5.28 ### ### 0.4
2001-Jan-04 Thu 5.25 5.27 5.2 5.27 79.6 79.6 ###
2001-Jan-03 Wed 5.2 ### ### ### 80.6 80.6 0.0
2001-Jan-02 Tue 5.25 5.25 5.2 5.23 6,873 ### 28.5 28.5 ###
2001-Jan-01 Mon 5.25 5.25 ### 5.25 63,557 ### ### ### 0.4
2000-Dec-29 Fri 5.25 5.25 ### 5.25 63,557 ### ### ### 0.4
2000-Dec-28 Thu 5.21 5.22 ### 5.2 26,277 68,582 29.4 29.4 ###
2000-Dec-27 Wed ### 5.21 ### 5.21 34,359 ### ### ### 0.4
2000-Dec-26 Tue ### ### ### ### ### ### 0.0
2000-Dec-25 Mon ### ### ### ### ### ### 0.0
2000-Dec-22 Fri ### ### ### ### ### ### 0.0
2000-Dec-21 Thu 5.178 5.21 ### ### 60,486 ### ### ### 0.0
2000-Dec-20 Wed ### ### 5.22 5.25 ### ### 0.4
2000-Dec-19 Tue ### ### ### ### ### ### 0.0
2000-Dec-18 Mon ### ### ### ### 35.1 35.1 0.0
2000-Dec-15 Fri 5.274 5.274 ### ### 24.7 24.7 0.0
2000-Dec-14 Thu 5.42 5.43 5.28 ### 22,043 118,040 ### ### 0.0
2000-Dec-13 Wed 5.57 5.57 5.45 5.45 88,025 ### ### ### ###
2000-Dec-12 Tue 5.55 5.59 5.55 5.58 76.5 76.5 0.4
2000-Dec-11 Mon 5.5 5.58 5.5 5.58 ### ### 0.4
2000-Dec-08 Fri 5.53 5.56 5.5 5.52 34.7 34.7 0.4
2000-Dec-07 Thu ### ### ### 5.55 185,373 0 91.1 91.1 ###
2000-Dec-06 Wed 5.42 5.44 ### 5.4 124,129 ### 42.6 42.6 0.4
2000-Dec-05 Tue 5.27 5.44 5.27 ### 79.2 79.2 0.0
2000-Dec-04 Mon 5.23 ### 5.23 5.27 57,480 ### ### ### ###
2000-Dec-01 Fri ### ### 5.25 5.25 25.9 25.9 0.4
2000-Nov-30 Thu ### 5.29 ### 5.29 ### ### 0.4
2000-Nov-29 Wed 5.125 5.2 5.125 5.2 82.2 82.2 ###
2000-Nov-28 Tue ### ### ### ### 70,047 0 35.2 35.2 0.0
2000-Nov-27 Mon ### ### ### ### 74,557 0 77.8 77.8 0.0
2000-Nov-24 Fri ### ### ### ### 74,445 0 ### ### 0.0
2000-Nov-23 Thu ### ### ### ### 78.5 78.5 0.0
2000-Nov-22 Wed ### ### ### ### ### ### 0.0
2000-Nov-21 Tue ### ### ### ### 116,683 0 74.4 74.4 0.0
2000-Nov-20 Mon ### ### ### ### ### ### 0.0
2000-Nov-17 Fri ### ### ### ### 40,328 0 ### ### 0.0
2000-Nov-16 Thu 5.081 ### 5 5 50,348 125,870 24.6 24.6 0.4
2000-Nov-15 Wed ### ### ### ### 69.2 69.2 0.0
2000-Nov-13 Mon ### 5.2 ### ### 35.0 35.0 0.0
2000-Nov-10 Fri ### ### ### ### 163,079 0 ### ### 0.0
2000-Nov-09 Thu ### 5.2 ### ### ### ### 0.0
2000-Nov-08 Wed ### ### ### ### ### ### 0.0
2000-Nov-07 Tue ### ### 5 ### ### ### 0.0
2000-Nov-06 Mon ### ### ### ### ### ### 0.0
2000-Nov-03 Fri 5 ### 5 ### 35,648 89,120 ### ### 0.0
2000-Nov-02 Thu ### ### 5 5 29.2 29.2 0.4
2000-Nov-01 Wed ### ### ### ### 21,251 0 ### ### 0.0
2000-Oct-31 Tue ### ### 5 ### 98,924 ### ### ### 0.0
2000-Oct-30 Mon ### ### 5 5 35.4 35.4 0.4
2000-Oct-27 Fri 5 ### 5 5 28,385 ### 68.9 68.9 0.4
2000-Oct-26 Thu ### 5 ### ### 38,972 ### ### ### 0.0
2000-Oct-25 Wed ### ### ### ### ### ### 0.0
2000-Oct-24 Tue ### 5 ### ### ### ### 0.0
2000-Oct-23 Mon 5.056 ### 5 5 34,241 ### 28.8 28.8 0.4
2000-Oct-20 Fri ### ### ### ### 16,781 0 ### ### 0.0
2000-Oct-19 Thu 5 ### 5 ### 61,329 153,322 85.9 85.9 0.0
2000-Oct-18 Wed 5 ### ### ### 55,621 0 77.4 77.4 0.0
2000-Oct-17 Tue ### ### ### ### 71,743 0 ### ### 0.0
2000-Oct-16 Mon ### ### ### ### 66.6 66.6 0.0
2000-Oct-13 Fri ### ### ### ### 38,920 0 71.7 71.7 0.0
2000-Oct-12 Thu ### ### ### ### 85,329 0 ### ### 0.0
2000-Oct-11 Wed ### ### 5 ### 23,625 ### 71.8 71.8 0.0
2000-Oct-10 Tue ### ### 5 ### 123,759 ### ### ### 0.0
2000-Oct-09 Mon ### ### ### ### 61,126 0 74.0 74.0 0.0
2000-Oct-06 Fri ### 5.23 ### ### 118,076 ### 85.2 85.2 0.0
2000-Oct-05 Thu ### ### ### ### 106,255 0 83.0 83.0 0.0
2000-Oct-04 Wed ### ### ### ### 27,381 0 34.8 34.8 0.0
2000-Oct-03 Tue 4.85 ### 4.85 ### 53,641 130,079 80.1 80.1 0.0
2000-Oct-02 Mon ### ### 4.85 4.85 29,476 71,479 ### ### ###
2000-Sep-29 Fri 4.87 4.88 4.85 4.88 65.0 65.0 0.3
2000-Sep-28 Thu 4.82 4.85 4.81 4.81 30,977 ### 23.6 23.6 ###
2000-Sep-27 Wed 4.759 4.86 4.71 4.86 86.3 86.3 0.3
2000-Sep-26 Tue 4.87 4.87 4.75 4.76 ### ### ###
2000-Sep-25 Mon ### 4.89 4.81 4.87 71.0 71.0 0.3
2000-Sep-22 Fri ### ### 4.76 4.83 ### ### 0.3
2000-Sep-21 Thu ### ### ### ### 77.9 77.9 0.0
2000-Sep-20 Wed ### ### ### ### ### ### 0.0
2000-Sep-19 Tue ### ### ### ### 32,370 0 ### ### 0.0
2000-Sep-18 Mon ### ### ### ### 40,854 0 28.6 28.6 0.0
2000-Sep-15 Fri ### ### ### ### ### ### 0.0
2000-Sep-14 Thu ### ### ### ### 76,759 0 86.7 86.7 0.0
2000-Sep-13 Wed ### ### ### ### ### ### 0.0
2000-Sep-12 Tue ### ### ### ### 34,554 0 ### ### 0.0
2000-Sep-11 Mon ### ### ### ### ### ### 0.0
2000-Sep-08 Fri ### ### ### ### 31.2 31.2 0.0
2000-Sep-07 Thu ### ### ### ### 134,879 0 ### ### 0.0
2000-Sep-06 Wed ### ### ### ### 48,222 0 ### ### 0.0
2000-Sep-05 Tue 5.078 ### 5.078 ### 81.3 81.3 0.0
2000-Sep-04 Mon ### ### ### ### 23.9 23.9 0.0
2000-Sep-01 Fri ### ### ### ### 30,679 0 ### ### 0.0
2000-Aug-31 Thu 5.2 5.24 ### ### 41,858 ### 17.9 17.9 0.0
2000-Aug-30 Wed 5.23 5.25 5.2 5.2 ### ### ###
2000-Aug-29 Tue 5.26 5.26 5.2 5.23 35.2 35.2 ###
2000-Aug-28 Mon 5.272 ### 5.26 5.26 ### ### 0.4
2000-Aug-25 Fri ### ### ### ### 51,079 0 ### ### 0.0
2000-Aug-24 Thu 5.28 ### 5.28 ### 77.0 77.0 0.0
2000-Aug-23 Wed ### ### 5.24 5.28 41.8 41.8 0.4
2000-Aug-22 Tue 5.225 ### 5.22 ### 38,884 101,487 ### ### 0.0
2000-Aug-21 Mon ### ### 5.2 5.22 24.8 24.8 0.4
2000-Aug-18 Fri 5.23 ### 5.23 ### ### ### 0.0
2000-Aug-17 Thu ### 5.23 ### 5.2 73.0 73.0 ###
2000-Aug-16 Wed ### ### ### ### 92,223 0 ### ### 0.0
2000-Aug-15 Tue ### 5.2 ### ### 29,528 76,772 73.2 73.2 0.0
2000-Aug-14 Mon 5.25 5.25 ### ### 63,573 166,879 ### ### 0.0
2000-Aug-11 Fri ### 5.25 ### 5.25 548,440 1,439,655 ### ### 0.4
2000-Aug-10 Thu ### 5.2 ### ### 70.9 70.9 0.0
2000-Aug-09 Wed ### ### ### ### 32,940 0 ### ### 0.0
2000-Aug-08 Tue ### ### ### ### 39,752 0 73.5 73.5 0.0
2000-Aug-07 Mon ### ### ### ### 18,475 0 ### ### 0.0
2000-Aug-04 Fri ### ### ### ### 27,785 0 34.5 34.5 0.0
2000-Aug-03 Thu ### ### ### ### 58,681 0 ### ### 0.0
2000-Aug-02 Wed ### ### ### ### 85.5 85.5 0.0
2000-Aug-01 Tue 5.056 ### 5.056 ### 72,841 184,142 71.4 71.4 0.0
2000-Jul-31 Mon ### ### ### ### 24,250 0 69.5 69.5 0.0
2000-Jul-28 Fri ### 5.2 ### ### ### ### 0.0
2000-Jul-27 Thu ### ### ### ### 110,245 0 ### ### 0.0
2000-Jul-26 Wed ### ### ### ### 82.7 82.7 0.0
2000-Jul-25 Tue ### ### ### ### ### ### 0.0
2000-Jul-24 Mon ### 5 ### 5 ### ### 0.4
2000-Jul-21 Fri ### 5 ### ### 117,089 292,722 ### ### 0.0
2000-Jul-20 Thu 4.86 ### 4.85 4.85 197,051 477,848 ### ### ###
2000-Jul-19 Wed ### ### 4.89 ### 203,352 ### 22.8 22.8 0.0
2000-Jul-18 Tue 4.955 ### ### ### 48,920 0 ### ### 0.0
2000-Jul-17 Mon ### 5 ### ### 51,571 128,927 ### ### 0.0
2000-Jul-14 Fri ### ### 4.88 ### ### ### 0.0
2000-Jul-13 Thu 4.826 ### 4.826 4.87 74.6 74.6 0.3
2000-Jul-12 Wed 4.85 4.85 4.83 4.85 39,844 192,844 ### ### ###
2000-Jul-11 Tue 4.77 4.84 4.77 4.84 ### ### 0.3
2000-Jul-10 Mon 4.78 4.82 4.75 4.75 ### ### ###
2000-Jul-07 Fri ### ### 4.78 4.78 68,688 ### 20.0 20.0 ###
2000-Jul-06 Thu 4.981 4.981 4.8 4.8 10.9 10.9 0.3
2000-Jul-05 Wed 4.87 5 4.87 ### 68,373 337,420 71.9 71.9 0.0
2000-Jul-04 Tue 4.81 ### 4.81 4.87 63,847 153,552 67.9 67.9 0.3
2000-Jul-03 Mon 4.78 4.85 4.78 4.81 107,548 517,843 ### ### ###
2000-Jun-30 Fri 4.7 4.78 ### 4.78 240,247 ### ### ### ###
2000-Jun-29 Thu ### 4.73 4.59 4.7 69.1 69.1 0.3
2000-Jun-28 Wed 4.5 4.58 4.5 4.58 ### ### 0.3
2000-Jun-27 Tue ### 4.55 4.46 4.48 249,727 1,125,020 ### ### ###
2000-Jun-26 Mon 4.57 4.57 4.5 4.5 127,925 ### 28.1 28.1 ###
2000-Jun-23 Fri 4.56 4.57 4.55 4.57 200,740 915,374 62.4 62.4 ###
2000-Jun-22 Thu ### ### 4.56 4.58 86,383 196,953 30.5 30.5 0.3
2000-Jun-21 Wed ### ### 4.56 4.58 79,386 ### ### ### 0.3
2000-Jun-20 Tue ### ### ### ### ### ### 0.0
2000-Jun-19 Mon ### ### ### ### 61,443 0 ### ### 0.0
2000-Jun-16 Fri ### ### ### ### 97,244 0 ### ### 0.0
2000-Jun-15 Thu ### ### ### ### 30.0 30.0 0.0
2000-Jun-14 Wed 4.7 4.7 ### ### 53,324 ### 34.5 34.5 0.0
2000-Jun-13 Tue ### 4.7 ### 4.7 82.0 82.0 0.3
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### ### ### 46,371 0 28.8 28.8 0.0
2000-Jun-07 Wed ### 4.7 ### ### 52,447 123,250 ### ### 0.0
2000-Jun-06 Tue 4.7 4.7 ### ### ### ### 0.0
2000-Jun-05 Mon ### 4.7 ### 4.7 32,724 ### 72.3 72.3 0.3
2000-Jun-02 Fri 4.7 4.7 ### ### 40,326 ### 19.0 19.0 0.0
2000-Jun-01 Thu ### 4.7 ### 4.7 27,442 64,488 83.9 83.9 0.3
2000-May-31 Wed ### ### 4.56 4.56 ### ### 0.3
2000-May-30 Tue 4.57 ### 4.55 ### 48,376 110,055 ### ### 0.0
2000-May-29 Mon ### ### ### ### 26.5 26.5 0.0
2000-May-26 Fri ### ### ### ### 12,647 0 80.0 80.0 0.0
2000-May-25 Thu ### ### ### ### ### ### 0.0
2000-May-24 Wed 4.58 ### 4.55 ### ### ### 0.0
2000-May-23 Tue ### 4.644 4.58 4.644 20,785 ### ### ### ###
2000-May-22 Mon ### ### 4.58 ### 31,277 71,624 35.7 35.7 0.0
2000-May-19 Fri 4.75 4.76 ### ### ### ### 0.0
2000-May-18 Thu 4.72 4.76 4.72 4.75 143,975 682,441 76.3 76.3 ###
2000-May-17 Wed 4.74 4.75 4.72 4.75 38,471 ### 75.3 75.3 ###
2000-May-16 Tue 4.71 4.74 4.7 4.72 26,321 ### 72.5 72.5 0.3
2000-May-15 Mon 4.7 4.7 ### 4.7 76.2 76.2 0.3
2000-May-12 Fri ### 4.7 ### 4.7 19,878 ### ### ### 0.3
2000-May-11 Thu ### ### ### ### 30.4 30.4 0.0
2000-May-10 Wed 4.75 4.75 ### ### ### ### 0.0
2000-May-09 Tue 4.656 4.75 4.656 4.7 ### ### 0.3
2000-May-08 Mon ### 4.72 ### ### ### ### 0.0
2000-May-05 Fri ### 4.73 ### ### 32,528 76,928 61.0 61.0 0.0
2000-May-04 Thu ### ### ### ### ### ### 0.0
2000-May-03 Wed ### ### 4.56 4.56 35,026 79,859 ### ### 0.3
2000-May-02 Tue 4.56 4.7 4.56 ### 75.7 75.7 0.0
2000-May-01 Mon 4.79 4.79 4.55 4.55 26,674 ### 19.7 19.7 0.3
2000-Apr-28 Fri 4.58 4.79 4.58 4.76 84.9 84.9 ###
2000-Apr-27 Thu 4.58 ### 4.55 ### 79.3 79.3 0.0
2000-Apr-26 Wed ### ### 4.5 4.55 39.2 39.2 0.3
2000-Apr-25 Tue 4.56 4.56 4.56 4.56 0 0.3
2000-Apr-24 Mon 4.56 4.56 4.56 4.56 0 0.3
2000-Apr-21 Fri 4.56 4.56 4.56 4.56 0 0.3
2000-Apr-20 Thu ### ### 4.55 4.56 21.7 21.7 0.3
2000-Apr-19 Wed ### ### 4.51 ### ### ### 0.0
2000-Apr-18 Tue ### 4.72 ### ### 73.7 73.7 0.0
2000-Apr-17 Mon 4.651 ### 4.45 4.45 ### ### 0.3
2000-Apr-14 Fri 4.78 4.78 4.7 4.78 22,028 ### 57.7 57.7 ###
2000-Apr-13 Thu 4.7 4.75 ### 4.75 ### ### ###
2000-Apr-12 Wed ### 4.8 ### 4.7 43,384 104,121 71.8 71.8 0.3
2000-Apr-11 Tue ### 4.83 ### ### ### ### 0.0
2000-Apr-07 Fri 4.85 4.85 4.7 4.82 60,974 291,150 34.9 34.9 0.3
2000-Apr-06 Thu 4.88 4.88 4.78 4.83 24.4 24.4 0.3
2000-Apr-05 Wed 4.73 4.8 4.73 4.8 86.5 86.5 0.3
2000-Apr-04 Tue 4.848 4.88 4.72 4.72 ### ### 0.3
2000-Apr-03 Mon 4.745 4.76 ### 4.72 62,244 148,140 ### ### 0.3
2000-Mar-31 Fri 4.5 4.51 ### 4.5 69.6 69.6 ###
2000-Mar-30 Thu ### ### 4.45 4.49 262,189 583,370 ### ### ###
2000-Mar-29 Wed 4.7 4.7 ### ### 67,726 159,156 ### ### 0.0
2000-Mar-28 Tue 4.721 4.721 ### ### 71,076 167,774 32.4 32.4 0.0
2000-Mar-24 Fri 4.8 4.8 4.7 4.73 ### ### 0.3
2000-Mar-23 Thu 4.783 4.8 4.7 4.7 25.7 25.7 0.3
2000-Mar-22 Wed 4.8 4.8 4.75 4.75 148,882 ### ### ### ###
2000-Mar-21 Tue 4.826 4.84 4.78 4.8 43.2 43.2 0.3
2000-Mar-20 Mon ### ### 4.84 4.84 35,859 86,778 32.3 32.3 0.3
2000-Mar-17 Fri 5 5 4.83 4.89 29.8 29.8 ###
2000-Mar-16 Thu ### ### ### 5 80,340 0 69.9 69.9 0.4
2000-Mar-15 Wed ### ### 4.88 ### 52,789 ### 70.2 70.2 0.0
2000-Mar-14 Tue ### ### 4.88 ### 78,477 191,483 34.3 34.3 0.0
2000-Mar-13 Mon ### ### ### ### 69,880 0 35.4 35.4 0.0
2000-Mar-10 Fri ### ### ### ### ### ### 0.0
2000-Mar-09 Thu ### ### 5 ### 23.4 23.4 0.0
2000-Mar-08 Wed ### 5.25 ### ### ### ### 0.0
2000-Mar-07 Tue ### ### 5 ### 36.5 36.5 0.0
2000-Mar-06 Mon 5.254 5.254 ### ### ### ### 0.0
2000-Mar-03 Fri 5.28 ### ### ### 71,947 0 ### ### 0.0
2000-Mar-02 Thu 5.2 5.28 5.2 5.28 81.9 81.9 0.4
2000-Mar-01 Wed 5.26 5.28 5.2 5.25 60,627 317,685 ### ### 0.4
2000-Feb-29 Tue ### ### 5.28 ### 112,141 296,052 40.9 40.9 0.0
2000-Feb-28 Mon 5.25 ### 5.25 ### 81.0 81.0 0.0
2000-Feb-25 Fri ### ### ### ### ### ### 0.0
2000-Feb-24 Thu 5.083 5.2 ### 5.2 133,785 347,841 84.4 84.4 ###
2000-Feb-23 Wed ### ### ### ### 82.3 82.3 0.0
2000-Feb-22 Tue 4.87 ### 4.85 ### 46,521 ### 82.9 82.9 0.0
2000-Feb-21 Mon 4.85 ### 4.8 ### ### ### 0.0
2000-Feb-18 Fri 4.8 4.89 4.76 4.85 104,140 502,475 73.8 73.8 ###
2000-Feb-17 Thu 4.778 4.89 4.778 4.89 ### ### ###
2000-Feb-16 Wed ### ### 4.75 4.8 151,221 359,149 26.5 26.5 0.3
2000-Feb-15 Tue 4.85 ### 4.83 4.89 67.4 67.4 ###
2000-Feb-14 Mon ### ### 4.84 4.85 122,045 295,348 30.5 30.5 ###
2000-Feb-11 Fri ### ### 4.85 4.88 ### ### 0.3
2000-Feb-10 Thu 4.981 4.981 4.85 ### 404,648 1,989,047 32.5 32.5 0.0
2000-Feb-09 Wed ### ### ### ### ### ### 0.0
2000-Feb-08 Tue ### ### 4.86 ### 276,776 ### ### ### 0.0
2000-Feb-07 Mon ### ### ### ### 111,343 0 ### ### 0.0
2000-Feb-04 Fri 5 ### 5 ### 39,428 98,570 76.8 76.8 0.0
2000-Feb-03 Thu ### 5 ### ### ### ### 0.0
2000-Feb-02 Wed 4.85 ### 4.85 ### ### ### 0.0
2000-Feb-01 Tue 5 5 4.8 4.8 13.3 13.3 0.3
2000-Jan-31 Mon 4.972 5 ### ### 164,887 ### 24.8 24.8 0.0
2000-Jan-28 Fri ### ### 5 5 11.8 11.8 0.4
2000-Jan-27 Thu ### ### ### ### ### ### 0.0
2000-Jan-25 Tue 5.42 5.42 ### ### 64,758 ### ### ### 0.0
2000-Jan-24 Mon 5.5 5.5 5.4 5.4 ### ### 0.4
2000-Jan-21 Fri 5.49 ### 5.4 5.5 ### ### 0.4
2000-Jan-20 Thu ### 5.45 ### 5.4 63,250 172,356 76.5 76.5 0.4
2000-Jan-19 Wed ### ### ### ### 40,348 0 22.0 22.0 0.0
2000-Jan-18 Tue ### 5.4 ### 5.4 56,446 ### 69.7 69.7 0.4
2000-Jan-17 Mon 5.376 5.42 5.376 5.379 65,046 ### 72.5 72.5 0.4
2000-Jan-14 Fri 5.4 5.45 ### ### 32,382 88,240 65.5 65.5 0.0
2000-Jan-13 Thu ### ### ### ### 26,220 0 ### ### 0.0
2000-Jan-12 Wed ### 5.48 5.4 5.45 70,343 ### 72.0 72.0 ###
2000-Jan-11 Tue 5.4 5.45 ### ### 41.4 41.4 0.0
2000-Jan-10 Mon ### 5.4 ### ### ### ### 0.0
2000-Jan-07 Fri 5.23 5.27 5.23 5.24 ### ### 0.4
2000-Jan-06 Thu ### ### 5.2 5.23 97,885 ### ### ### ###
2000-Jan-05 Wed ### ### ### ### 52,622 0 ### ### 0.0
2000-Jan-04 Tue ### 5.28 ### ### 36,159 95,459 37.7 37.7 0.0
1999-Dec-31 Fri ### 5.25 ### ### 10,328 ### 65.1 65.1 0.0
1999-Dec-30 Thu ### 5.25 ### ### 10,328 ### 65.1 65.1 0.0
1999-Dec-29 Wed ### 5.2 ### ### 23.2 23.2 0.0
1999-Dec-28 Tue ### ### ### ### ### ### 0.0
1999-Dec-27 Mon ### ### ### ### ### ### 0.0
1999-Dec-24 Fri ### ### ### ### ### ### 0.0
1999-Dec-23 Thu ### 5.2 ### ### 57,450 149,370 ### ### 0.0
1999-Dec-22 Wed ### 5.2 ### ### 55,450 144,170 62.8 62.8 0.0
1999-Dec-21 Tue 5.2 5.2 ### ### ### ### 0.0
1999-Dec-20 Mon ### 5.2 ### 5.2 34,579 ### 68.7 68.7 ###
1999-Dec-17 Fri ### 5.2 ### 5.2 40,640 ### 75.3 75.3 ###
1999-Dec-16 Thu ### ### ### ### ### ### 0.0
1999-Dec-15 Wed ### 5.2 ### ### 28,847 ### ### ### 0.0
1999-Dec-14 Tue ### 5.2 ### 5.2 90.8 90.8 ###
1999-Dec-13 Mon ### ### ### ### 97,380 0 ### ### 0.0
1999-Dec-10 Fri ### ### ### ### 145,047 0 7.2 7.2 0.0
1999-Dec-09 Thu 5.2 5.25 ### 5.23 50,541 132,670 ### ### ###
1999-Dec-08 Wed ### 5.2 ### ### 83.8 83.8 0.0
1999-Dec-07 Tue 5.129 ### 5 5 69,943 174,857 ### ### 0.4
1999-Dec-06 Mon ### ### ### ### ### ### 0.0
1999-Dec-03 Fri ### ### 5.2 5.21 25.3 25.3 0.4
1999-Dec-02 Thu ### ### 5.26 ### 31,542 82,955 69.8 69.8 0.0
1999-Dec-01 Wed ### ### 5.27 ### 26.7 26.7 0.0
1999-Nov-30 Tue 5.2 ### 5.2 ### ### ### 0.0
1999-Nov-29 Mon ### 5.23 ### 5.23 76.3 76.3 ###
1999-Nov-26 Fri ### 5.2 ### ### ### ### 0.0
1999-Nov-25 Thu 5.2 5.28 ### 5.2 ### ### ###
1999-Nov-24 Wed ### ### ### 5.2 61,342 0 20.7 20.7 ###
1999-Nov-23 Tue 5.28 ### 5.26 ### ### ### 0.0
1999-Nov-22 Mon ### ### 5.26 5.28 52,443 137,925 31.6 31.6 0.4
1999-Nov-19 Fri ### ### ### ### 70,150 0 37.9 37.9 0.0
1999-Nov-18 Thu ### ### ### ### 66.9 66.9 0.0
1999-Nov-17 Wed ### ### ### ### 20,057 0 ### ### 0.0
1999-Nov-16 Tue ### ### ### ### 35.4 35.4 0.0
1999-Nov-15 Mon ### ### ### ### 48,976 0 36.0 36.0 0.0
1999-Nov-12 Fri 5.29 ### 5.28 ### ### ### 0.0
1999-Nov-11 Thu 5.23 ### 5.23 5.26 90,827 ### 60.2 60.2 0.4
1999-Nov-10 Wed ### ### 5.22 5.23 41,471 ### ### ### ###
1999-Nov-09 Tue ### ### ### ### 69.2 69.2 0.0
1999-Nov-08 Mon ### ### ### ### 36.2 36.2 0.0
1999-Nov-05 Fri ### ### ### ### 37.8 37.8 0.0
1999-Nov-04 Thu 5.25 ### 5.25 ### 105,953 278,126 78.6 78.6 0.0
1999-Nov-03 Wed ### ### 5.23 5.23 93,951 245,681 ### ### ###
1999-Nov-02 Tue 5.25 ### 5.25 ### 5,550 ### 78.1 78.1 0.0
1999-Nov-01 Mon 5.28 ### 5.2 5.23 ### ### ###
1999-Oct-29 Fri ### 5.2 ### 5.2 127,544 ### 81.1 81.1 ###
1999-Oct-28 Thu ### ### 5 5 12.2 12.2 0.4
1999-Oct-27 Wed ### ### ### ### 22.6 22.6 0.0
1999-Oct-26 Tue 5.2 5.2 ### 5.2 ### ### ###
1999-Oct-25 Mon 5.323 5.323 5.2 5.2 32,671 ### ### ### ###
1999-Oct-22 Fri 5.25 5.26 ### 5.26 69.1 69.1 0.4
1999-Oct-21 Thu 5.29 5.29 5.2 5.26 34.6 34.6 0.4
1999-Oct-20 Wed ### ### 5.25 5.27 ### ### ###
1999-Oct-19 Tue 5.2 ### 5.2 ### ### ### 0.0
1999-Oct-18 Mon 5.25 5.25 5.2 5.2 ### ### ###
1999-Oct-15 Fri ### ### ### ### 75.8 75.8 0.0
1999-Oct-14 Thu 5.26 5.28 5.25 5.28 28,681 ### 68.1 68.1 0.4
1999-Oct-13 Wed 5.27 ### 5.25 5.25 29.2 29.2 0.4
1999-Oct-12 Tue ### ### 5.25 5.25 14,722 38,645 ### ### 0.4
1999-Oct-11 Mon ### ### 5.25 ### 19,371 50,848 25.6 25.6 0.0
1999-Oct-08 Fri ### ### ### ### 20,859 0 29.6 29.6 0.0
1999-Oct-07 Thu ### ### ### ### 74.0 74.0 0.0
1999-Oct-06 Wed ### ### ### ### 35.3 35.3 0.0
1999-Oct-05 Tue ### ### ### ### 18,357 0 25.2 25.2 0.0
1999-Oct-04 Mon 5.342 ### 5.28 ### 35,545 ### 76.6 76.6 0.0
1999-Oct-01 Fri ### ### ### ### 78,026 0 88.7 88.7 0.0
1999-Sep-30 Thu ### ### 5.152 5.152 15.1 15.1 ###
1999-Sep-29 Wed ### ### 5.25 ### ### ### 0.0
1999-Sep-28 Tue ### ### 5.28 5.28 45,920 121,228 ### ### 0.4
1999-Sep-27 Mon 5.26 ### 5.21 ### 54,252 141,326 73.2 73.2 0.0
1999-Sep-24 Fri 5.257 ### 5.24 5.26 55,358 ### ### ### 0.4
1999-Sep-23 Thu ### ### 5.21 5.25 22.8 22.8 0.4
1999-Sep-22 Wed 5.4 5.42 ### 5.42 ### ### 0.4
1999-Sep-21 Tue 5.4 5.44 ### ### 121,645 330,874 ### ### 0.0
1999-Sep-20 Mon ### 5.4 ### ### 86,377 ### 89.2 89.2 0.0
1999-Sep-17 Fri ### ### ### ### 81.8 81.8 0.0
1999-Sep-16 Thu ### ### 5.22 5.22 117,326 306,220 17.5 17.5 0.4
1999-Sep-15 Wed 5.4 5.43 ### ### 112,653 305,852 ### ### 0.0
1999-Sep-14 Tue 5.42 5.45 5.41 5.41 ### ### ###
1999-Sep-13 Mon 5.47 5.47 5.42 5.45 ### ### ###
1999-Sep-10 Fri 5.41 5.49 5.41 5.47 ### ### ###
1999-Sep-09 Thu 5.5 5.5 5.41 5.41 ### ### ###
1999-Sep-08 Wed 5.5 5.52 5.46 5.49 ### ### 0.4
1999-Sep-07 Tue 5.54 5.54 5.48 5.5 ### ### 0.4
1999-Sep-06 Mon 5.5 5.56 5.5 5.54 63,482 351,055 79.6 79.6 0.4
1999-Sep-03 Fri 5.55 5.55 5.45 5.47 112,549 ### 23.2 23.2 ###
1999-Sep-02 Thu 5.56 5.56 5.5 5.5 64,720 ### ### ### 0.4
1999-Sep-01 Wed 5.52 5.58 5.52 5.55 51,573 ### 65.2 65.2 ###
1999-Aug-31 Tue ### ### 5.52 5.52 86,828 239,645 17.3 17.3 0.4
1999-Aug-30 Mon ### ### ### ### ### ### 0.0
1999-Aug-27 Fri 5.5 ### 5.5 5.58 49,771 136,870 ### ### 0.4
1999-Aug-26 Thu ### ### 5.46 5.46 54,048 147,551 13.1 13.1 ###
1999-Aug-25 Wed 5.55 ### 5.55 ### ### ### 0.0
1999-Aug-24 Tue ### ### 5.52 5.52 21,074 ### ### ### 0.4
1999-Aug-23 Mon 5.55 ### 5.55 5.58 75,870 ### ### ### 0.4
1999-Aug-20 Fri ### 5.55 5.46 5.47 22,728 ### ### ### ###
1999-Aug-19 Thu 5.444 5.55 5.444 5.5 15,873 87,253 77.9 77.9 0.4
1999-Aug-18 Wed 5.5 5.59 5.46 5.59 ### ### ###
1999-Aug-17 Tue ### 5.49 ### 5.48 93.5 93.5 ###
1999-Aug-16 Mon 5.43 5.45 ### ### 32,229 87,824 18.7 18.7 0.0
1999-Aug-13 Fri ### ### ### ### 17.5 17.5 0.0
1999-Aug-12 Thu ### ### ### ### 47,644 0 68.7 68.7 0.0
1999-Aug-11 Wed 5.41 5.41 5.25 5.25 87,848 468,229 ### ### 0.4
1999-Aug-10 Tue ### 5.5 5.42 5.42 64,189 350,471 30.2 30.2 0.4
1999-Aug-09 Mon 5.5 ### 5.45 5.46 38.0 38.0 ###
1999-Aug-06 Fri ### ### 5.5 5.5 ### ### 0.4
1999-Aug-05 Thu ### 5.55 5.41 5.55 42,053 230,450 ### ### ###
1999-Aug-04 Wed 5.5 5.5 5.41 5.42 77,559 423,084 23.5 23.5 0.4
1999-Aug-03 Tue ### ### 5.456 5.456 ### ### ###
1999-Aug-02 Mon ### 5.59 5.5 5.59 79.0 79.0 ###
1999-Jul-30 Fri 5.585 ### 5.5 ### 72,546 ### ### ### 0.0
1999-Jul-29 Thu ### ### 5.52 ### 29.3 29.3 0.0
1999-Jul-28 Wed ### ### ### ### 15,750 0 75.3 75.3 0.0
1999-Jul-27 Tue ### ### ### ### 126,782 0 69.3 69.3 0.0
1999-Jul-26 Mon 5.653 5.653 ### ### 31.3 31.3 0.0
1999-Jul-23 Fri ### 5.685 ### 5.685 ### ### ###
1999-Jul-22 Thu ### ### ### ### 84,184 0 68.8 68.8 0.0
1999-Jul-21 Wed ### ### ### ### 18,070 0 73.3 73.3 0.0
1999-Jul-20 Tue ### ### ### ### 458,078 0 ### ### 0.0
1999-Jul-19 Mon ### ### ### ### 70,324 0 67.6 67.6 0.0
1999-Jul-16 Fri ### ### ### ### ### ### 0.0
1999-Jul-15 Thu ### ### ### ### 177,573 0 72.7 72.7 0.0
1999-Jul-14 Wed 5.7 5.7 5.58 ### 120,354 ### 18.0 18.0 0.0
1999-Jul-13 Tue 5.7 5.7 ### ### ### ### 0.0
1999-Jul-12 Mon ### ### ### ### 39,357 0 71.1 71.1 0.0
1999-Jul-09 Fri ### ### ### ### ### ### 0.0
1999-Jul-08 Thu 5.7 5.7 ### ### 51,948 148,051 26.8 26.8 0.0
1999-Jul-07 Wed 5.7 5.72 ### 5.7 73.0 73.0 0.4
1999-Jul-06 Tue 5.76 5.78 ### ### ### ### 0.0
1999-Jul-05 Mon ### 5.74 ### 5.7 ### ### 0.4
1999-Jul-02 Fri 5.771 5.8 ### ### 16,959 49,181 15.7 15.7 0.0
1999-Jul-01 Thu 5.75 5.75 ### 5.75 67.4 67.4 ###
1999-Jun-30 Wed 5.73 5.78 ### 5.7 32.3 32.3 0.4
1999-Jun-29 Tue ### ### ### ### ### ### 0.0
1999-Jun-28 Mon ### 5.7 5.58 5.58 22.4 22.4 0.4
1999-Jun-25 Fri ### 5.7 ### ### 25.7 25.7 0.0
1999-Jun-24 Thu 5.8 5.8 5.7 5.7 32,951 ### 21.1 21.1 0.4
1999-Jun-23 Wed 5.82 5.82 5.76 5.8 ### ### 0.4
1999-Jun-22 Tue ### ### 5.8 5.824 22.5 22.5 ###
1999-Jun-21 Mon 5.77 ### 5.77 ### 28,144 ### 88.3 88.3 0.0
1999-Jun-18 Fri 5.86 5.89 5.7 5.7 ### ### 0.4
1999-Jun-17 Thu 5.8 ### 5.8 ### 90,453 ### ### ### 0.0
1999-Jun-16 Wed 5.7 5.75 ### 5.75 37,224 ### ### ### ###
1999-Jun-15 Tue 5.7 5.7 ### ### 33.5 33.5 0.0
1999-Jun-11 Fri 5.75 5.75 ### 5.7 29.4 29.4 0.4
1999-Jun-10 Thu 5.776 5.8 5.77 5.77 29,447 170,350 33.4 33.4 0.4
1999-Jun-09 Wed 5.75 5.8 5.72 5.776 33,776 194,549 ### ### 0.4
1999-Jun-08 Tue ### 5.8 ### 5.75 163,224 473,349 74.3 74.3 ###
1999-Jun-07 Mon 5.75 5.76 5.73 5.76 75.2 75.2 ###
1999-Jun-04 Fri 5.78 5.78 5.72 5.75 29.8 29.8 ###
1999-Jun-03 Thu 5.8 5.85 5.77 5.77 ### ### 0.4
1999-Jun-02 Wed 5.8 5.85 5.77 5.8 44,180 256,685 ### ### 0.4
1999-Jun-01 Tue ### ### 5.76 5.76 ### ### ###
1999-May-31 Mon ### ### 5.82 5.82 26,020 ### 19.8 19.8 0.4
1999-May-28 Fri ### ### 5.82 5.82 20.9 20.9 0.4
1999-May-27 Thu ### ### ### ### 36,572 0 ### ### 0.0
1999-May-26 Wed ### ### ### ### ### ### 0.0
1999-May-25 Tue ### ### ### ### 78.5 78.5 0.0
1999-May-24 Mon ### ### ### ### ### ### 0.0
1999-May-21 Fri 6 6 5.82 ### 73,584 434,881 25.6 25.6 0.0
1999-May-20 Thu ### ### ### ### 87.2 87.2 0.0
1999-May-19 Wed ### ### 5.87 ### ### ### 0.0
1999-May-18 Tue 5.75 5.85 5.75 5.85 82.4 82.4 0.4
1999-May-17 Mon 5.72 5.77 5.72 5.75 24,840 ### 78.8 78.8 ###
1999-May-14 Fri 5.7 5.85 5.7 5.85 62,555 361,255 86.4 86.4 0.4
1999-May-13 Thu 5.7 5.7 ### ### 76,024 ### 25.4 25.4 0.0
1999-May-12 Wed 5.653 5.72 5.653 5.7 72.5 72.5 0.4
1999-May-11 Tue 5.8 5.82 ### ### 10.7 10.7 0.0
1999-May-10 Mon 5.5 5.72 5.5 5.7 132,571 743,723 92.0 92.0 0.4
1999-May-07 Fri 5.5 5.58 5.4 5.46 ### ### ###
1999-May-06 Thu 5.7 5.7 5.5 ### ### ### 0.0
1999-May-05 Wed 5.75 5.75 ### ### ### ### 0.0
1999-May-04 Tue 5.8 5.8 5.73 5.75 30.4 30.4 ###
1999-May-03 Mon 5.88 5.88 5.75 5.75 ### ### ###
1999-Apr-30 Fri ### ### 5.75 5.78 14.9 14.9 0.4
1999-Apr-29 Thu ### ### 5.84 5.85 120,276 ### 25.8 25.8 0.4
1999-Apr-28 Wed ### ### ### ### 71,858 0 ### ### 0.0
1999-Apr-27 Tue ### ### ### ### 73,472 0 75.2 75.2 0.0
1999-Apr-26 Mon ### ### ### ### 33,577 0 ### ### 0.0
1999-Apr-23 Fri 6 ### 6 ### 77.9 77.9 0.0
1999-Apr-22 Thu 5.85 ### 5.85 ### 85,143 249,043 ### ### 0.0
1999-Apr-21 Wed 5.83 6 5.83 5.85 111,083 657,055 78.0 78.0 0.4
1999-Apr-20 Tue 5.8 5.8 5.75 5.75 ### ### ###
1999-Apr-19 Mon 5.79 5.85 5.79 5.8 70,377 ### 67.2 67.2 0.4
1999-Apr-16 Fri 5.84 5.85 5.75 5.75 97,021 562,721 19.6 19.6 ###
1999-Apr-15 Thu ### ### 5.83 5.85 24.2 24.2 0.4
1999-Apr-14 Wed 5.83 5.87 5.82 5.87 76.1 76.1 ###
1999-Apr-13 Tue 5.83 ### 5.8 5.81 103,272 299,488 30.4 30.4 ###
1999-Apr-12 Mon 5.85 5.87 5.75 5.75 57,850 ### ### ### ###
1999-Apr-09 Fri ### ### 5.88 5.88 58,443 171,822 19.7 19.7 0.4
1999-Apr-08 Thu ### ### ### ### ### ### 0.0
1999-Apr-07 Wed ### ### 6 6 ### ### 0.4
1999-Apr-06 Tue 6 ### ### ### 28,859 0 ### ### 0.0
1999-Apr-01 Thu 6 ### ### ### 69,883 0 73.1 73.1 0.0
1999-Mar-31 Wed ### ### 6 ### 27,425 82,275 ### ### 0.0
1999-Mar-30 Tue ### ### ### ### ### ### 0.0
1999-Mar-29 Mon ### ### ### ### 78.6 78.6 0.0
1999-Mar-26 Fri 6 ### 6 ### 33,077 ### ### ### 0.0
1999-Mar-25 Thu ### ### ### ### 107,182 0 21.0 21.0 0.0
1999-Mar-24 Wed ### ### ### ### 123,548 0 32.5 32.5 0.0
1999-Mar-23 Tue ### ### 5.88 ### 27.0 27.0 0.0
1999-Mar-22 Mon ### ### 5.89 ### 60,258 177,459 ### ### 0.0
1999-Mar-19 Fri ### ### 5.89 5.89 497,684 1,465,679 19.5 19.5 ###
1999-Mar-18 Thu 5.88 ### 5.88 ### 14,448 42,477 76.5 76.5 0.0
1999-Mar-17 Wed ### ### 5.88 5.88 31.0 31.0 0.4
1999-Mar-16 Tue ### ### 5.85 5.89 37.1 37.1 ###
1999-Mar-15 Mon 5.87 ### 5.87 5.89 ### ### ###
1999-Mar-12 Fri 5.89 5.89 5.83 5.87 65,929 386,343 27.2 27.2 ###
1999-Mar-11 Thu 5.757 5.88 ### 5.88 35,757 105,125 ### ### 0.4
1999-Mar-10 Wed ### ### 5.75 5.75 7.3 7.3 ###
1999-Mar-09 Tue 6 ### ### 6 ### ### 0.4
1999-Mar-08 Mon ### ### ### ### 264,124 0 82.4 82.4 0.0
1999-Mar-05 Fri ### ### ### ### 45,744 0 ### ### 0.0
1999-Mar-04 Thu 6 6 ### 6 77.2 77.2 0.4
1999-Mar-03 Wed ### ### ### ### ### ### 0.0
1999-Mar-02 Tue ### ### 6 6 ### ### 0.4
1999-Mar-01 Mon ### ### ### ### 83.0 83.0 0.0
1999-Feb-26 Fri ### 6 ### ### ### ### 0.0
1999-Feb-25 Thu ### ### ### ### 30.8 30.8 0.0
1999-Feb-24 Wed ### ### ### ### ### ### 0.0
1999-Feb-23 Tue ### ### 6 6 140,926 422,778 ### ### 0.4
1999-Feb-22 Mon ### ### ### ### 86,741 0 13.3 13.3 0.0
1999-Feb-19 Fri ### ### ### ### 65.3 65.3 0.0
1999-Feb-18 Thu ### ### ### ### 62,671 0 ### ### 0.0
1999-Feb-17 Wed ### ### 6 ### ### ### 0.0
1999-Feb-16 Tue ### ### ### ### ### ### 0.0
1999-Feb-15 Mon ### ### ### ### ### ### 0.0
1999-Feb-12 Fri ### ### ### ### 67,485 0 21.8 21.8 0.0
1999-Feb-11 Thu 6.2 ### 6.2 6.29 7,870 ### ### ### ###
1999-Feb-10 Wed ### 6.2 ### 6.2 ### ### 0.4
1999-Feb-09 Tue ### ### ### ### ### ### 0.0
1999-Feb-08 Mon 6.2 6.22 ### 6.2 43,583 135,543 ### ### 0.4
1999-Feb-05 Fri ### ### ### ### 46,679 0 12.3 12.3 0.0
1999-Feb-04 Thu 6.45 6.45 6.4 6.43 13,959 89,686 24.9 24.9 ###
1999-Feb-03 Wed ### 6.45 ### 6.45 84,758 273,344 84.4 84.4 ###
1999-Feb-02 Tue ### ### ### ### 78.0 78.0 0.0
1999-Feb-01 Mon ### ### 6.21 6.26 ### ### 0.4
1999-Jan-29 Fri ### ### 6.25 6.25 ### ### ###
1999-Jan-28 Thu 6.48 6.5 6.25 ### 98,583 ### ### ### 0.0
1999-Jan-27 Wed 6.49 6.51 6.48 6.5 ### ### 0.5
1999-Jan-25 Mon 6.55 6.55 6.5 6.51 28.7 28.7 ###
1999-Jan-22 Fri 6.51 6.58 6.5 6.58 24,055 ### ### ### 0.5
1999-Jan-21 Thu ### ### 6.51 6.58 ### ### 0.5
1999-Jan-20 Wed 6.55 ### 6.48 ### ### ### 0.0
1999-Jan-19 Tue 6.46 6.54 6.41 6.52 24,429 158,177 77.1 77.1 0.5
1999-Jan-18 Mon 6.441 6.49 6.41 6.45 ### ### ###
1999-Jan-15 Fri ### 6.5 ### 6.45 67.9 67.9 ###
1999-Jan-14 Thu 6.45 6.5 6.41 6.45 75.3 75.3 ###
1999-Jan-13 Wed 6.45 6.5 6.4 6.45 76.5 76.5 ###
1999-Jan-12 Tue 6.56 ### 6.47 ### ### ### 0.0
1999-Jan-11 Mon ### 6.7 6.5 6.5 ### ### 0.5
1999-Jan-08 Fri ### ### 6.5 6.7 31.6 31.6 0.5
1999-Jan-07 Thu 6.7 6.81 6.7 6.71 ### ### ###
1999-Jan-06 Wed 6.55 6.75 6.55 ### ### ### 0.0
1999-Jan-05 Tue 6.8 6.8 6.5 6.5 8.9 8.9 0.5
1999-Jan-04 Mon 6.7 6.85 6.7 6.8 27,725 ### ### ### 0.5
1998-Dec-31 Thu 6.5 ### 6.5 ### ### ### 0.0
1998-Dec-30 Wed 6.41 6.55 6.4 6.44 ### ### 0.5
1998-Dec-29 Tue ### 6.45 ### ### ### ### 0.0
1998-Dec-24 Thu ### 6.4 ### ### 37,173 118,953 ### ### 0.0
1998-Dec-23 Wed 6.21 6.45 6.21 ### ### ### 0.0
1998-Dec-22 Tue ### 6.24 ### 6.23 55,358 ### ### ### 0.4
1998-Dec-21 Mon ### ### ### ### 31,224 0 23.2 23.2 0.0
1998-Dec-18 Fri ### ### ### ### ### ### 0.0
1998-Dec-17 Thu ### ### ### ### 79.6 79.6 0.0
1998-Dec-16 Wed 6 ### ### ### ### ### 0.0
1998-Dec-15 Tue ### ### ### ### 79.1 79.1 0.0
1998-Dec-14 Mon ### ### 5.85 5.88 ### ### 0.4
1998-Dec-11 Fri ### ### 5.85 ### 48,443 ### 81.6 81.6 0.0
1998-Dec-10 Thu ### ### 5.86 ### 23.6 23.6 0.0
1998-Dec-09 Wed ### ### ### ### 61,226 0 ### ### 0.0
1998-Dec-08 Tue ### ### ### ### ### ### 0.0
1998-Dec-07 Mon 6 ### 6 ### ### ### 0.0
1998-Dec-04 Fri 5.72 ### 5.7 ### 93.0 93.0 0.0
1998-Dec-03 Thu ### ### 5.75 5.8 69,379 ### ### ### 0.4
1998-Dec-02 Wed ### ### ### ### ### ### 0.0
1998-Dec-01 Tue 6 ### ### ### ### ### 0.0
1998-Nov-30 Mon ### ### 6 6 ### ### 0.4
1998-Nov-27 Fri 6.075 6.075 ### 6 18.3 18.3 0.4
1998-Nov-26 Thu 5.8 ### 5.8 ### ### ### 0.0
1998-Nov-25 Wed 5.79 5.8 5.73 5.8 76.7 76.7 0.4
1998-Nov-24 Tue 5.83 5.85 5.8 5.81 37,380 ### ### ### ###
1998-Nov-23 Mon 5.8 5.85 5.8 5.82 56,427 328,687 ### ### 0.4
1998-Nov-20 Fri 5.75 5.81 5.72 5.79 78,655 453,446 76.2 76.2 ###
1998-Nov-19 Thu 5.79 5.79 5.75 5.75 12,448 71,824 ### ### ###
1998-Nov-18 Wed 5.8 5.8 5.71 5.71 19,729 113,540 ### ### 0.4
1998-Nov-17 Tue 5.79 5.8 5.78 5.8 ### ### 0.4
1998-Nov-16 Mon 5.72 5.79 5.72 5.79 4,350 ### 83.6 83.6 ###
1998-Nov-13 Fri 5.7 5.8 5.7 5.7 ### ### 0.4
1998-Nov-12 Thu 5.81 5.82 5.7 5.7 78,720 453,427 11.9 11.9 0.4
1998-Nov-11 Wed 5.8 5.85 5.8 5.85 29,171 169,921 74.6 74.6 0.4
1998-Nov-10 Tue 5.79 5.81 5.72 5.81 47,647 274,684 75.8 75.8 ###
1998-Nov-09 Mon 5.75 5.79 5.74 5.79 28,180 162,457 ### ### ###
1998-Nov-06 Fri 5.74 5.8 5.73 5.74 28,485 ### 66.0 66.0 0.4
1998-Nov-05 Thu 5.8 5.8 5.75 5.75 17,475 ### 21.7 21.7 ###
1998-Nov-04 Wed ### ### 5.75 5.76 24,145 ### ### ### ###
1998-Nov-03 Tue 5.75 5.85 5.7 5.8 ### ### 0.4
1998-Nov-02 Mon 5.75 5.84 5.73 5.73 ### ### ###
1998-Oct-30 Fri ### 5.75 ### 5.74 ### ### 0.4
1998-Oct-29 Thu ### ### ### ### ### ### 0.0
1998-Oct-28 Wed ### 5.71 ### 5.7 70.1 70.1 0.4
1998-Oct-27 Tue 5.75 5.75 ### ### ### ### 0.0
1998-Oct-26 Mon 5.55 5.75 5.55 5.75 ### ### ###
1998-Oct-23 Fri ### ### 5.55 5.55 15.1 15.1 ###
1998-Oct-22 Thu 5.56 5.7 5.56 5.7 69,745 ### ### ### 0.4
1998-Oct-21 Wed ### ### 5.55 5.55 34,152 94,771 ### ### ###
1998-Oct-20 Tue ### ### ### ### 78.4 78.4 0.0
1998-Oct-19 Mon 5.59 ### 5.51 ### 79.5 79.5 0.0
1998-Oct-16 Fri 5.649 5.73 5.51 ### 55,949 ### ### ### 0.0
1998-Oct-15 Thu 5.73 5.73 ### ### ### ### 0.0
1998-Oct-14 Wed 5.75 5.75 5.73 5.73 ### ### ###
1998-Oct-13 Tue 5.7 5.75 ### 5.75 50,247 ### 87.5 87.5 ###
1998-Oct-12 Mon ### ### ### ### 25.2 25.2 0.0
1998-Oct-09 Fri 5.75 5.75 ### ### 17,775 ### ### ### 0.0
1998-Oct-08 Thu 5.75 5.76 5.75 5.75 10,655 ### ### ### ###
1998-Oct-07 Wed 5.81 5.85 5.8 5.84 ### ### 0.4
1998-Oct-06 Tue 5.75 5.81 ### 5.81 41,650 ### ### ### ###
1998-Oct-05 Mon 5.8 5.8 5.79 5.79 2,922 ### 31.6 31.6 ###
1998-Oct-02 Fri 5.7 5.79 5.7 5.79 29,770 171,028 ### ### ###
1998-Oct-01 Thu 5.8 5.8 5.77 5.8 35,374 ### 70.9 70.9 0.4
1998-Sep-30 Wed 5.8 5.84 5.8 5.83 54,321 316,148 74.4 74.4 ###
1998-Sep-29 Tue 5.755 5.83 5.755 5.8 ### ### 0.4
1998-Sep-28 Mon 5.78 5.8 ### 5.8 ### ### 0.4
1998-Sep-25 Fri 5.75 5.81 5.75 5.78 65,184 ### 78.6 78.6 0.4
1998-Sep-24 Thu 5.7 ### 5.7 5.8 54,655 ### ### ### 0.4
1998-Sep-23 Wed ### 5.7 ### 5.7 ### ### 0.4
1998-Sep-22 Tue 5.55 ### 5.55 ### 103,883 288,275 ### ### 0.0
1998-Sep-21 Mon 5.55 ### 5.55 ### 135,226 375,252 85.9 85.9 0.0
1998-Sep-18 Fri 5.76 5.76 5.7 5.7 8,940 51,226 ### ### 0.4
1998-Sep-17 Thu 5.79 5.8 5.76 5.8 ### ### 0.4
1998-Sep-16 Wed 5.75 5.77 5.75 5.76 75,456 434,626 ### ### ###
1998-Sep-15 Tue 5.73 5.76 5.73 5.75 89,776 ### ### ### ###
1998-Sep-14 Mon ### 5.73 ### 5.73 98,426 ### 80.3 80.3 ###
1998-Sep-11 Fri 5.71 5.71 ### ### ### ### 0.0
1998-Sep-10 Thu 5.7 5.73 ### 5.71 142,077 407,050 ### ### 0.4
1998-Sep-09 Wed 5.75 5.75 5.7 5.75 ### ### ###
1998-Sep-08 Tue 5.73 5.8 5.7 5.76 63,684 366,183 ### ### ###


<< 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 2025-06-18 21:46:32 thru 2025-06-18 21:46:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000