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

Currently Tue 26-Mar-17 01:19:37 PM AEDT

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

(AGG) ANGLOGOLD ASHANTI LIMITED Daily Prices Page 9...

     Prev Section TOC    Company Info for AGG    Limits Next Section


Company Details for (AGG) ANGLOGOLD ASHANTI LIMITED

Listing Code AGG
Listing Name ANGLOGOLD ASHANTI LIMITED
GICS Sector Materials
ISIN Name ANGLOGOLD ASHANTI
ISIN Security CHESS DEPOSITARY INTERESTS 5:1
ISIN Code AU000000AGG7


Maximum Price date available .. Monday 16th March 2026
Latest price with VOLUME for AGG .. Friday 23rd June 2023

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.5 1 0.0
MAX 89 2,353,549 99.7


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>


End of day Prices (full format),

600 Days for (AGG) ANGLOGOLD ASHANTI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Apr-14 Wed ### ### ### ### ### ### 0.0
2004-Apr-13 Tue ### ### 10.46 10.5 50,142 262,242 ### ### 0.8
2004-Apr-08 Thu 10.75 10.8 10.71 10.76 ### ### 0.8
2004-Apr-07 Wed 10.8 10.8 ### 10.7 44,345 ### ### ### 0.8
2004-Apr-06 Tue 10.89 10.89 10.8 10.84 ### ### 0.8
2004-Apr-05 Mon ### ### ### ### 36,755 0 ### ### 0.0
2004-Apr-02 Fri 11.28 11.28 ### ### 18.1 18.1 0.0
2004-Apr-01 Thu 11.25 11.29 ### 11.28 4,325 ### ### ### 0.8
2004-Mar-31 Wed ### 11.25 ### 11.23 11,178 62,876 89.6 89.6 0.8
2004-Mar-30 Tue 10.88 10.88 10.75 10.75 ### ### 0.8
2004-Mar-29 Mon ### ### 10.82 ### 6,375 34,488 ### ### 0.0
2004-Mar-26 Fri ### ### ### ### 2,582 0 ### ### 0.0
2004-Mar-24 Wed ### ### 10.85 10.87 1,182 ### 24.1 24.1 ###
2004-Mar-23 Tue ### ### ### ### 10,820 0 76.5 76.5 0.0
2004-Mar-22 Mon ### ### ### ### 7,758 0 ### ### 0.0
2004-Mar-19 Fri ### ### ### ### 68.6 68.6 0.0
2004-Mar-18 Thu ### ### ### ### 1,048 0 ### ### 0.0
2004-Mar-17 Wed ### ### ### ### 275,688 0 ### ### 0.0
2004-Mar-16 Tue ### ### ### ### ### ### 0.0
2004-Mar-15 Mon ### ### ### ### 30.8 30.8 0.0
2004-Mar-12 Fri ### ### ### ### 34.6 34.6 0.0
2004-Mar-11 Thu ### ### 11.2 11.2 ### ### 0.8
2004-Mar-10 Wed ### ### 11.2 11.2 1,450 ### 24.0 24.0 0.8
2004-Mar-09 Tue ### ### 11.25 11.25 974 5,478 31.0 31.0 ###
2004-Mar-08 Mon ### 11.47 ### ### 16,681 ### ### ### 0.0
2004-Mar-05 Fri ### ### ### ### 69.1 69.1 0.0
2004-Mar-04 Thu ### ### ### ### 69.3 69.3 0.0
2004-Mar-03 Wed 11.2 11.2 ### ### 18.4 18.4 0.0
2004-Mar-02 Tue ### 11.2 ### 11.2 24,750 ### 73.4 73.4 0.8
2004-Mar-01 Mon ### ### ### ### 72.5 72.5 0.0
2004-Feb-27 Fri ### 10.8 ### 10.8 ### ### ###
2004-Feb-26 Thu 10.8 10.8 ### ### ### ### 0.0
2004-Feb-25 Wed ### ### ### 10.8 3,572 0 ### ### ###
2004-Feb-24 Tue 10.8 10.8 10.51 10.51 ### ### ###
2004-Feb-23 Mon 10.55 ### 10.51 ### 203,356 ### 92.9 92.9 0.0
2004-Feb-20 Fri 10.55 ### 10.55 ### ### ### 0.0
2004-Feb-19 Thu 10.79 10.79 10.55 ### ### ### 0.0
2004-Feb-18 Wed ### ### ### ### 13,825 0 66.0 66.0 0.0
2004-Feb-17 Tue ### ### 10.8 ### 73.7 73.7 0.0
2004-Feb-16 Mon ### ### ### ### 1,823 0 ### ### 0.0
2004-Feb-13 Fri ### ### ### ### 5,149 0 ### ### 0.0
2004-Feb-12 Thu ### ### 10.86 ### 2,320 ### 21.4 21.4 0.0
2004-Feb-11 Wed ### ### 10.85 ### 6,378 ### 29.1 29.1 0.0
2004-Feb-10 Tue ### ### ### ### 4,574 0 73.4 73.4 0.0
2004-Feb-09 Mon ### ### ### ### 970 0 71.2 71.2 0.0
2004-Feb-06 Fri 10.75 10.75 ### ### ### ### 0.0
2004-Feb-05 Thu ### ### 10.79 10.79 ### ### ###
2004-Feb-04 Wed 10.87 ### 10.87 ### 4,245 23,071 80.8 80.8 0.0
2004-Feb-03 Tue 10.48 10.56 10.48 10.56 ### ### 0.8
2004-Feb-02 Mon 10.45 10.47 10.45 10.47 ### ### 0.7
2004-Jan-30 Fri 10.51 10.51 10.5 10.5 35.9 35.9 0.8
2004-Jan-29 Thu 10.73 10.73 10.51 10.51 21,440 ### ### ### ###
2004-Jan-28 Wed 10.74 10.8 10.7 10.8 5,982 ### ### ### ###
2004-Jan-27 Tue 10.89 10.89 10.73 10.78 30.9 30.9 0.8
2004-Jan-23 Fri ### ### ### ### 31,874 0 21.3 21.3 0.0
2004-Jan-22 Thu 11.25 ### 11.22 11.25 ### ### ###
2004-Jan-21 Wed 11.2 11.49 11.2 11.2 18,320 207,840 70.2 70.2 0.8
2004-Jan-20 Tue ### ### ### ### 44,972 0 ### ### 0.0
2004-Jan-19 Mon 10.85 11.2 10.85 ### 28,574 315,028 87.5 87.5 0.0
2004-Jan-16 Fri 10.85 10.88 10.75 10.75 26.4 26.4 0.8
2004-Jan-15 Thu ### ### 10.8 ### ### ### 0.0
2004-Jan-14 Wed 11.47 11.47 ### 11.44 74,343 426,357 32.4 32.4 0.8
2004-Jan-13 Tue 12.2 12.2 11.85 11.89 49,878 599,782 13.8 13.8 ###
2004-Jan-12 Mon ### ### ### ### 119,245 0 17.5 17.5 0.0
2004-Jan-09 Fri ### 12.2 ### ### 40,980 249,977 30.8 30.8 0.0
2004-Jan-08 Thu 12.25 ### ### ### 27.0 27.0 0.0
2004-Jan-07 Wed 12.5 12.5 12.25 12.25 ### ### 0.9
2004-Jan-06 Tue 12.49 12.5 12.49 12.5 1,570 ### 66.5 66.5 0.9
2004-Jan-05 Mon ### ### 12.45 12.5 ### ### 0.9
2004-Jan-02 Fri ### ### ### ### 6,259 0 ### ### 0.0
2003-Dec-31 Wed 12.8 12.8 12.8 12.8 ### ### 0.9
2003-Dec-30 Tue ### 12.8 ### 12.8 7,286 ### ### ### 0.9
2003-Dec-29 Mon ### ### 12.22 12.22 1,150 7,026 20.2 20.2 0.9
2003-Dec-24 Wed ### ### 11.88 11.88 3,784 22,476 23.0 23.0 0.8
2003-Dec-23 Tue ### ### ### ### 14.1 14.1 0.0
2003-Dec-22 Mon ### ### 12.2 12.2 6,553 39,973 ### ### ###
2003-Dec-19 Fri 12.5 12.5 12.5 12.5 150 1,875 ### ### 0.9
2003-Dec-18 Thu ### 12.5 ### ### ### ### 0.0
2003-Dec-17 Wed ### ### ### 12.59 14.3 14.3 ###
2003-Dec-16 Tue ### 12.8 12.56 ### 12,824 ### 72.7 72.7 0.0
2003-Dec-15 Mon 12.5 12.5 12.2 ### 20.1 20.1 0.0
2003-Dec-12 Fri 12.29 12.55 12.29 12.54 42,658 ### ### ### 0.9
2003-Dec-11 Thu 12.49 12.49 11.85 12.28 ### ### 0.9
2003-Dec-10 Wed ### ### 12.83 12.86 17.6 17.6 0.9
2003-Dec-09 Tue 13.25 13.25 ### ### 58,920 390,345 ### ### 0.0
2003-Dec-08 Mon ### 13.2 ### ### 73.3 73.3 0.0
2003-Dec-05 Fri 13.23 13.23 ### ### ### ### 0.0
2003-Dec-04 Thu 13.52 13.52 13.45 13.47 ### ### 1.0
2003-Dec-03 Wed 13.5 13.8 13.5 13.55 70.1 70.1 1.0
2003-Dec-02 Tue ### 13.45 ### 13.45 81.0 81.0 ###
2003-Dec-01 Mon 12.8 ### 12.8 ### 10,180 65,152 87.8 87.8 0.0
2003-Nov-28 Fri 12.7 12.8 ### 12.8 74.3 74.3 0.9
2003-Nov-27 Thu ### 12.8 ### 12.72 ### ### 0.9
2003-Nov-26 Wed 12.55 ### 12.55 ### ### ### 0.0
2003-Nov-25 Tue 12.4 12.4 12.4 12.4 ### ### 0.9
2003-Nov-24 Mon 12.4 12.58 12.4 12.5 ### ### 0.9
2003-Nov-21 Fri 12.2 12.43 12.2 12.4 7,870 ### ### ### 0.9
2003-Nov-20 Thu 12.54 ### 12.54 12.56 28,828 180,751 ### ### 0.9
2003-Nov-19 Wed 12.45 12.55 12.43 12.45 ### ### ###
2003-Nov-18 Tue 12.23 12.23 ### ### 7,220 44,150 ### ### 0.0
2003-Nov-17 Mon ### 12.23 ### 12.23 48,188 ### ### ### ###
2003-Nov-14 Fri 11.8 ### 11.8 ### ### ### 0.0
2003-Nov-13 Thu 11.8 ### 11.8 11.85 14,855 87,644 ### ### ###
2003-Nov-12 Wed ### ### ### ### 226,070 0 ### ### 0.0
2003-Nov-11 Tue 11.8 ### ### ### ### ### 0.0
2003-Nov-10 Mon ### 11.55 ### 11.55 9,673 ### 87.6 87.6 0.8
2003-Nov-07 Fri 11.2 11.2 11.2 11.2 0 0.8
2003-Nov-06 Thu 11.2 11.2 11.2 11.2 ### ### 0.8
2003-Nov-05 Wed ### ### ### ### ### ### 0.0
2003-Nov-04 Tue ### ### 10.8 ### 80.9 80.9 0.0
2003-Nov-03 Mon ### ### ### ### 5,788 0 ### ### 0.0
2003-Oct-31 Fri ### ### ### ### 304,980 0 70.3 70.3 0.0
2003-Oct-30 Thu 11.2 11.2 11.2 11.2 68.0 68.0 0.8
2003-Oct-29 Wed ### ### ### 11.2 1,150 0 27.5 27.5 0.8
2003-Oct-28 Tue 11.2 11.2 ### 11.2 76.8 76.8 0.8
2003-Oct-27 Mon ### ### ### ### 8,573 0 ### ### 0.0
2003-Oct-24 Fri ### ### ### ### 76.1 76.1 0.0
2003-Oct-23 Thu 11.5 11.5 ### ### 14.1 14.1 0.0
2003-Oct-22 Wed ### 11.2 ### 11.2 ### ### 0.8
2003-Oct-21 Tue ### ### 10.55 10.55 870 4,589 ### ### ###
2003-Oct-20 Mon ### ### ### 10.7 14.8 14.8 0.8
2003-Oct-17 Fri 10.8 10.8 10.8 10.8 0 ###
2003-Oct-16 Thu ### ### 10.8 10.8 ### ### ###
2003-Oct-15 Wed ### ### 10.8 ### ### ### 0.0
2003-Oct-14 Tue 10.82 ### 10.82 ### 76.8 76.8 0.0
2003-Oct-13 Mon 10.55 10.55 10.52 10.55 66.3 66.3 ###
2003-Oct-10 Fri 10.5 10.5 10.5 10.5 1,150 12,075 65.1 65.1 0.8
2003-Oct-09 Thu 10.5 ### 10.5 ### ### ### 0.0
2003-Oct-08 Wed 10.45 10.51 10.45 10.51 7,050 73,884 ### ### ###
2003-Oct-07 Tue ### ### 10.5 10.5 131,950 ### 21.1 21.1 0.8
2003-Oct-06 Mon 10.8 10.8 10.5 10.71 26.0 26.0 ###
2003-Oct-03 Fri 10.71 10.71 10.7 10.7 ### ### 0.8
2003-Oct-02 Thu ### ### 10.7 10.71 13.4 13.4 ###
2003-Oct-01 Wed ### ### ### ### 71.0 71.0 0.0
2003-Sep-30 Tue ### ### ### ### 21,647 0 ### ### 0.0
2003-Sep-29 Mon ### ### ### ### 10,125 0 ### ### 0.0
2003-Sep-26 Fri 11.52 11.52 ### 11.4 15,080 ### ### ### 0.8
2003-Sep-25 Thu ### ### 11.8 11.8 18.7 18.7 0.8
2003-Sep-24 Wed ### ### ### ### ### ### 0.0
2003-Sep-23 Tue ### ### ### ### 9,220 0 ### ### 0.0
2003-Sep-22 Mon ### ### 11.81 ### 53,980 318,751 ### ### 0.0
2003-Sep-19 Fri ### ### ### ### 152,275 0 31.1 31.1 0.0
2003-Sep-18 Thu ### 11.79 ### 11.79 ### ### 0.8
2003-Sep-17 Wed 11.41 11.53 11.41 11.53 133,425 1,530,384 ### ### ###
2003-Sep-16 Tue ### 11.78 ### 11.41 ### ### ###
2003-Sep-15 Mon ### ### ### ### 34.6 34.6 0.0
2003-Sep-12 Fri 11.77 11.77 11.77 11.77 1,750 ### 69.9 69.9 ###
2003-Sep-11 Thu 11.85 11.85 11.75 11.77 35.8 35.8 ###
2003-Sep-10 Wed 12.2 12.2 ### ### 4,620 28,182 28.3 28.3 0.0
2003-Sep-09 Tue ### 12.25 ### 12.25 85.0 85.0 0.9
2003-Sep-08 Mon ### ### ### ### ### ### 0.0
2003-Sep-05 Fri ### ### 11.72 11.78 293,670 ### ### ### ###
2003-Sep-04 Thu ### ### 11.75 11.8 41,189 241,985 17.3 17.3 0.8
2003-Sep-03 Wed 12.2 12.2 ### ### 165,645 ### 32.1 32.1 0.0
2003-Sep-02 Tue 12.2 12.55 12.2 12.2 ### ### ###
2003-Sep-01 Mon ### 12.2 ### 12.2 ### ### ###
2003-Aug-29 Fri 11.84 ### 11.84 11.85 ### ### ###
2003-Aug-28 Thu 11.75 ### 11.75 ### 19,844 116,583 ### ### 0.0
2003-Aug-27 Wed ### 11.2 ### 11.2 1,789 ### ### ### 0.8
2003-Aug-26 Tue ### ### ### ### ### ### 0.0
2003-Aug-25 Mon ### ### ### ### ### ### 0.0
2003-Aug-22 Fri 11.44 11.44 11.2 11.25 8,070 91,352 ### ### ###
2003-Aug-21 Thu 11.5 ### 11.5 ### 79.0 79.0 0.0
2003-Aug-20 Wed 11.26 ### 11.26 ### 5,879 ### 73.8 73.8 0.0
2003-Aug-19 Tue 11.25 11.25 11.25 11.25 70.4 70.4 ###
2003-Aug-18 Mon 11.47 11.47 ### 11.2 7,385 42,352 15.3 15.3 0.8
2003-Aug-15 Fri ### 11.45 ### 11.45 87.2 87.2 0.8
2003-Aug-14 Thu 10.8 11.2 10.8 ### ### ### 0.0
2003-Aug-13 Wed ### 11.2 10.86 10.86 14,242 157,089 18.4 18.4 0.8
2003-Aug-12 Tue ### 11.2 ### ### 32,653 182,856 73.7 73.7 0.0
2003-Aug-11 Mon 10.56 10.75 10.56 10.7 ### ### 0.8
2003-Aug-08 Fri ### ### ### ### ### ### 0.0
2003-Aug-07 Thu ### ### ### ### 20,678 0 ### ### 0.0
2003-Aug-06 Wed ### ### ### ### ### ### 0.0
2003-Aug-05 Tue ### ### ### ### 17,852 0 81.0 81.0 0.0
2003-Aug-04 Mon ### ### ### ### 0 0.0
2003-Aug-01 Fri ### 10.2 ### ### 72,620 ### 65.4 65.4 0.0
2003-Jul-31 Thu ### ### ### ### ### ### 0.0
2003-Jul-30 Wed ### ### ### ### 28.2 28.2 0.0
2003-Jul-29 Tue 10.44 10.44 10.4 10.4 ### ### 0.7
2003-Jul-28 Mon 10.42 10.75 10.42 10.48 ### ### 0.7
2003-Jul-25 Fri 10.42 10.5 10.42 10.42 25,370 265,370 ### ### 0.7
2003-Jul-24 Thu ### ### ### ### ### ### 0.0
2003-Jul-23 Wed 9.75 9.85 9.75 9.8 3,244 ### 71.6 71.6 0.7
2003-Jul-22 Tue 9.75 ### 9.74 9.74 1,260,948 ### 37.3 37.3 0.7
2003-Jul-21 Mon 9.5 ### ### ### 116,688 0 21.1 21.1 0.0
2003-Jul-18 Fri ### 9.43 ### 9.43 6,043 ### 75.4 75.4 ###
2003-Jul-17 Thu 9.4 9.4 9.23 9.23 4,140 ### ### ### ###
2003-Jul-16 Wed ### ### 9.5 9.72 ### ### 0.7
2003-Jul-15 Tue 9.72 ### 9.72 ### 29,075 ### ### ### 0.0
2003-Jul-14 Mon ### ### 9.54 9.54 48,253 ### 22.0 22.0 ###
2003-Jul-11 Fri ### ### ### ### 854 0 66.9 66.9 0.0
2003-Jul-10 Thu 9.46 9.46 9.46 9.46 1,350 12,771 68.8 68.8 0.7
2003-Jul-09 Wed 9.4 9.41 9.4 9.41 850 ### ### ### 0.7
2003-Jul-08 Tue 9.45 ### 9.4 9.4 5,089 ### ### ### ###
2003-Jul-07 Mon 9.7 9.7 9.51 9.51 273 2,622 ### ### ###
2003-Jul-04 Fri ### 9.75 9.4 9.75 ### ### ###
2003-Jul-03 Thu 9.7 9.7 ### ### 5,088 24,676 ### ### 0.0
2003-Jul-02 Wed 9.42 9.7 9.42 9.7 5,846 55,887 89.9 89.9 0.7
2003-Jul-01 Tue ### 9.4 ### 9.4 973 4,573 72.0 72.0 ###
2003-Jun-30 Mon ### ### ### ### 3,623 0 ### ### 0.0
2003-Jun-27 Fri 9.4 9.4 9.4 9.4 0 ###
2003-Jun-26 Thu ### 9.4 ### 9.4 ### ### ###
2003-Jun-25 Wed 9.5 9.5 9.26 9.4 730,320 ### ### ### ###
2003-Jun-24 Tue 9.26 9.58 9.26 9.58 90.9 90.9 0.7
2003-Jun-23 Mon 9.42 9.7 9.42 ### 88.7 88.7 0.0
2003-Jun-20 Fri ### ### 9.42 9.42 ### ### 0.7
2003-Jun-19 Thu 9.7 9.7 9.7 9.7 0 0.7
2003-Jun-18 Wed 9.55 9.75 9.55 9.7 24,152 ### 83.2 83.2 0.7
2003-Jun-17 Tue ### 9.4 ### 9.4 18,986 ### 80.8 80.8 ###
2003-Jun-16 Mon ### 9.45 ### 9.45 16,789 79,328 92.6 92.6 0.7
2003-Jun-13 Fri ### ### ### ### 4,140 0 68.4 68.4 0.0
2003-Jun-12 Thu 9 9 9 9 ### ### 0.6
2003-Jun-11 Wed ### ### 8.81 ### 2,625 ### 75.5 75.5 0.0
2003-Jun-10 Tue 8.85 9 8.85 ### 3,580 31,951 ### ### 0.0
2003-Jun-06 Fri 8.75 ### 8.75 ### ### ### 0.0
2003-Jun-05 Thu ### 8.7 ### ### 5,250 ### ### ### 0.0
2003-Jun-04 Wed 8.75 8.75 8.74 8.74 9,678 ### 29.3 29.3 0.6
2003-Jun-03 Tue 8.79 8.8 8.7 8.7 2,920 25,550 ### ### ###
2003-Jun-02 Mon 8.8 8.8 8.8 8.8 2,240 ### 74.4 74.4 0.6
2003-May-30 Fri 8.71 8.8 8.71 8.73 8,620 ### 71.5 71.5 ###
2003-May-29 Thu ### ### 8.57 ### 3,643 ### ### ### 0.0
2003-May-28 Wed 9 ### ### ### 16,643 0 75.5 75.5 0.0
2003-May-27 Tue ### 9.2 ### ### ### ### 0.0
2003-May-26 Mon ### ### ### ### 31,957 0 ### ### 0.0
2003-May-23 Fri ### 9.42 ### ### 72.7 72.7 0.0
2003-May-22 Thu 9.4 9.4 ### ### 2,350 11,045 28.4 28.4 0.0
2003-May-21 Wed 9.4 9.4 ### ### 323,980 ### 27.1 27.1 0.0
2003-May-20 Tue 9.4 9.4 ### 9.4 ### ### ###
2003-May-19 Mon 9.51 9.51 ### 9.2 47,450 225,624 9.6 9.6 0.7
2003-May-16 Fri 9.46 9.51 9.46 9.51 2,050 19,444 74.5 74.5 ###
2003-May-15 Thu 9.51 9.51 9.5 9.5 ### ### 0.7
2003-May-14 Wed 9.51 9.51 9.51 9.51 1,750 16,642 ### ### ###
2003-May-13 Tue ### ### ### 9.5 5,123 0 22.4 22.4 0.7
2003-May-12 Mon 9.7 9.7 ### ### ### ### 0.0
2003-May-09 Fri 9.52 ### 9.52 9.55 ### ### 0.7
2003-May-08 Thu 9.5 9.5 9.5 9.5 5,074 ### ### ### 0.7
2003-May-07 Wed 9.46 ### 9.46 ### 11,625 54,986 81.2 81.2 0.0
2003-May-06 Tue ### ### ### 9.4 1,978 0 ### ### ###
2003-May-05 Mon ### ### ### ### 71.4 71.4 0.0
2003-May-02 Fri ### 9.5 ### ### 79.0 79.0 0.0
2003-May-01 Thu ### ### ### ### 6,956 0 22.9 22.9 0.0
2003-Apr-30 Wed ### ### ### ### 24,059 0 ### ### 0.0
2003-Apr-29 Tue 9.45 9.45 ### ### 2,248 10,621 ### ### 0.0
2003-Apr-28 Mon 9.4 9.4 9.25 9.4 ### ### ###
2003-Apr-24 Thu 9.5 ### 9.5 ### 84.2 84.2 0.0
2003-Apr-23 Wed 9.4 9.4 9.4 9.4 5,827 54,773 ### ### ###
2003-Apr-22 Tue ### ### 9.5 9.5 10,780 ### 15.7 15.7 0.7
2003-Apr-17 Thu 9.25 ### 9.25 9.5 12,520 ### ### ### 0.7
2003-Apr-16 Wed 9.2 9.25 ### 9.25 18,985 ### 75.6 75.6 ###
2003-Apr-15 Tue ### 9.42 ### 9.42 82.4 82.4 0.7
2003-Apr-14 Mon ### ### 9.25 ### 10,740 49,672 75.0 75.0 0.0
2003-Apr-11 Fri 9.25 9.59 9.25 9.25 8,375 ### 72.1 72.1 ###
2003-Apr-10 Thu 9.27 ### 9.22 ### 65.4 65.4 0.0
2003-Apr-09 Wed ### 9.2 ### 9.2 2,150 ### 74.3 74.3 0.7
2003-Apr-08 Tue 9.41 9.41 9.22 9.25 15.6 15.6 ###
2003-Apr-07 Mon ### 9.4 ### 9.4 ### ### ###
2003-Apr-04 Fri ### ### ### ### ### ### 0.0
2003-Apr-03 Thu 9.7 9.7 9.21 ### ### ### 0.0
2003-Apr-02 Wed ### ### 9.8 9.8 ### ### 0.7
2003-Apr-01 Tue 9.81 9.81 9.81 9.81 ### ### ###
2003-Mar-31 Mon 9.55 9.79 9.55 9.79 88.6 88.6 ###
2003-Mar-28 Fri ### ### 9.21 9.21 2,750 ### ### ### 0.7
2003-Mar-27 Thu ### ### ### ### 21,181 0 71.1 71.1 0.0
2003-Mar-26 Wed 9.8 9.8 9.79 9.8 ### ### 0.7
2003-Mar-25 Tue 9.7 9.8 9.7 9.8 587 5,723 ### ### 0.7
2003-Mar-24 Mon 9.8 9.8 ### ### 153,440 751,856 ### ### 0.0
2003-Mar-21 Fri ### ### ### ### 353 0 67.7 67.7 0.0
2003-Mar-20 Thu ### ### ### ### 4,175 0 ### ### 0.0
2003-Mar-19 Wed 9.81 ### 9.8 9.85 24,940 ### 71.7 71.7 ###
2003-Mar-18 Tue ### ### ### ### 62.8 62.8 0.0
2003-Mar-17 Mon 9.7 ### 9.7 ### 4,748 23,027 ### ### 0.0
2003-Mar-14 Fri ### ### 9.57 9.57 28.9 28.9 ###
2003-Mar-13 Thu 9.21 ### 9.21 ### 93.0 93.0 0.0
2003-Mar-12 Wed 9.4 9.4 9.2 ### 1,670 ### ### ### 0.0
2003-Mar-11 Tue ### ### 9.81 9.81 16.6 16.6 ###
2003-Mar-10 Mon ### ### ### ### ### ### 0.0
2003-Mar-07 Fri ### ### ### ### 3 0 79.7 79.7 0.0
2003-Mar-06 Thu 10.2 10.5 10.2 10.5 3,340 ### 91.4 91.4 0.8
2003-Mar-05 Wed 10.2 ### 10.2 ### ### ### 0.0
2003-Mar-04 Tue 10.5 10.5 ### 10.2 ### ### 0.7
2003-Mar-03 Mon 10.7 10.7 10.7 10.7 74.9 74.9 0.8
2003-Feb-28 Fri 10.4 10.55 10.4 10.55 454,955 4,765,653 84.1 84.1 ###
2003-Feb-27 Thu 10.8 10.8 10.59 10.7 87,685 ### 25.6 25.6 0.8
2003-Feb-26 Wed ### ### 10.75 10.8 1,143,678 ### ### ### ###
2003-Feb-25 Tue ### ### ### ### 84.6 84.6 0.0
2003-Feb-24 Mon 10.76 ### 10.76 ### 570 ### ### ### 0.0
2003-Feb-21 Fri ### 10.83 ### 10.83 583 3,156 84.3 84.3 ###
2003-Feb-20 Thu ### 10.75 ### 10.75 ### ### 0.8
2003-Feb-19 Wed 10.46 ### 10.46 ### 1,980 10,355 ### ### 0.0
2003-Feb-18 Tue 10.4 10.46 10.4 10.46 4,150 43,284 ### ### 0.7
2003-Feb-17 Mon 10.4 10.41 ### 10.41 5,050 26,285 ### ### ###
2003-Feb-14 Fri 10.85 11.46 10.85 11.46 ### ### 0.8
2003-Feb-13 Thu ### ### ### ### 1,250 0 ### ### 0.0
2003-Feb-12 Wed ### ### ### ### ### ### 0.0
2003-Feb-11 Tue ### ### ### ### 789,145 0 ### ### 0.0
2003-Feb-10 Mon ### ### ### ### 6,772 0 20.2 20.2 0.0
2003-Feb-07 Fri 11.75 11.75 ### ### 2,583 15,175 ### ### 0.0
2003-Feb-06 Thu ### ### 11.75 11.75 22.7 22.7 ###
2003-Feb-05 Wed 12.25 12.4 ### ### 21,270 131,874 ### ### 0.0
2003-Feb-04 Tue ### ### 11.86 ### ### ### 0.0
2003-Feb-03 Mon ### ### ### ### 26.3 26.3 0.0
2003-Jan-31 Fri ### ### ### ### 7,580 0 ### ### 0.0
2003-Jan-30 Thu ### ### ### ### 14,420 0 22.3 22.3 0.0
2003-Jan-29 Wed 12.45 12.48 ### ### 3,244 20,242 26.5 26.5 0.0
2003-Jan-28 Tue ### 12.59 ### 12.45 48,159 ### ### ### ###
2003-Jan-24 Fri ### ### ### ### 69,674 0 79.7 79.7 0.0
2003-Jan-23 Thu ### ### ### ### 18,670 0 28.6 28.6 0.0
2003-Jan-22 Wed 11.56 11.56 11.56 11.56 1,145 ### ### ### 0.8
2003-Jan-21 Tue 11.5 ### 11.47 ### 3,980 22,825 82.5 82.5 0.0
2003-Jan-20 Mon ### ### 11.5 11.5 8.6 8.6 ###
2003-Jan-17 Fri 11.7 11.87 11.7 11.87 ### ### 0.8
2003-Jan-16 Thu ### ### ### ### 0 0.0
2003-Jan-15 Wed 11.5 ### 11.5 ### 93.2 93.2 0.0
2003-Jan-14 Tue 12.2 12.2 12.2 12.2 0 ###
2003-Jan-13 Mon 12.2 12.2 12.2 12.2 1,475 ### ### ### ###
2003-Jan-10 Fri 11.75 11.75 11.75 11.75 0 ###
2003-Jan-09 Thu 11.75 11.75 11.75 11.75 0 ###
2003-Jan-08 Wed 11.75 11.75 11.75 11.75 0 ###
2003-Jan-07 Tue 11.75 11.75 11.75 11.75 0 ###
2003-Jan-06 Mon 11.75 11.75 11.75 11.75 0 ###
2003-Jan-03 Fri 11.75 11.75 11.75 11.75 0 ###
2003-Jan-02 Thu 11.75 11.75 11.75 11.75 0 ###
2002-Dec-31 Tue 11.75 11.75 11.75 11.75 0 ###
2002-Dec-30 Mon 11.75 11.75 11.75 11.75 0 ###
2002-Dec-27 Fri 11.75 11.75 11.75 11.75 0 ###
2002-Dec-24 Tue 11.43 11.76 11.43 11.75 53,770 ### ### ### ###
2002-Dec-23 Mon ### 11.45 11.2 11.4 24,325 275,480 77.8 77.8 0.8
2002-Dec-20 Fri 11.57 11.57 11.5 11.56 ### ### 0.8
2002-Dec-19 Thu 11.5 ### 11.5 11.85 22,377 ### ### ### ###
2002-Dec-18 Wed ### ### 11.2 11.5 87,980 492,687 ### ### ###
2002-Dec-17 Tue 11.7 11.75 11.7 11.72 11,580 135,775 73.1 73.1 0.8
2002-Dec-16 Mon 11.74 11.85 11.72 11.76 74.7 74.7 0.8
2002-Dec-13 Fri 11.2 11.4 11.2 11.2 69.2 69.2 0.8
2002-Dec-12 Thu 10.4 ### 10.4 10.41 ### ### ###
2002-Dec-11 Wed 10.8 10.8 10.25 10.25 440 ### ### ### 0.7
2002-Dec-10 Tue ### 10.8 ### 10.8 6,443 ### 84.7 84.7 ###
2002-Dec-09 Mon ### 10.7 ### 10.7 21,671 ### 77.4 77.4 0.8
2002-Dec-06 Fri 10.21 ### 10.21 10.25 75.0 75.0 0.7
2002-Dec-05 Thu ### 10.2 ### 10.2 53 270 89.7 89.7 0.7
2002-Dec-04 Wed ### ### ### ### ### ### 0.0
2002-Dec-03 Tue 9.78 9.78 9.78 9.78 0 0.7
2002-Dec-02 Mon 9.78 9.78 9.78 9.78 ### ### 0.7
2002-Nov-29 Fri 9.7 9.78 9.7 9.78 ### ### 0.7
2002-Nov-28 Thu ### 9.78 9.2 9.78 93.3 93.3 0.7
2002-Nov-27 Wed 9.5 ### 9.5 ### 2,225 ### 92.0 92.0 0.0
2002-Nov-26 Tue 9.53 9.53 9.5 9.5 4,250 ### 35.2 35.2 0.7
2002-Nov-25 Mon 9.77 9.77 9.75 9.75 28.9 28.9 ###
2002-Nov-22 Fri 9.75 9.75 9.75 9.75 3,975 38,756 70.8 70.8 ###
2002-Nov-21 Thu ### ### ### ### 9.0 9.0 0.0
2002-Nov-20 Wed ### ### ### ### ### ### 0.0
2002-Nov-19 Tue ### ### ### ### 17,520 0 84.1 84.1 0.0
2002-Nov-18 Mon 10.21 10.42 10.2 10.26 22,845 ### ### ### 0.7
2002-Nov-15 Fri ### ### 9.81 9.81 3,840 ### ### ### ###
2002-Nov-14 Thu ### ### 9.5 9.55 8.0 8.0 0.7
2002-Nov-13 Wed ### ### ### ### 83.5 83.5 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 83.9 83.9 0.0
2002-Nov-08 Fri 9.79 9.85 9.79 9.85 7,626 74,887 ### ### ###
2002-Nov-07 Thu ### 9.84 ### 9.84 93.4 93.4 0.7
2002-Nov-06 Wed ### ### 9.55 ### ### ### 0.0
2002-Nov-05 Tue ### 9.7 9.56 ### 6,747 64,973 ### ### 0.0
2002-Nov-04 Mon ### ### ### ### 7,081 0 89.9 89.9 0.0
2002-Nov-01 Fri 9 9 9 9 74.6 74.6 0.6
2002-Oct-31 Thu 9 ### 9 9 ### ### 0.6
2002-Oct-30 Wed 9 ### 9 ### 94.5 94.5 0.0
2002-Oct-29 Tue ### 9 ### 9 2,675 ### ### ### 0.6
2002-Oct-28 Mon 8.55 8.55 8.55 8.55 1,244 ### 73.4 73.4 ###
2002-Oct-25 Fri ### ### ### ### 175 0 ### ### 0.0
2002-Oct-24 Thu ### ### 8.55 8.55 1,474 ### ### ### ###
2002-Oct-23 Wed ### 8.77 ### 8.77 10,870 ### 84.0 84.0 ###
2002-Oct-22 Tue 8.75 8.75 8.55 8.55 317,220 2,743,953 ### ### ###
2002-Oct-21 Mon 8.55 ### 8.55 ### 377,845 1,615,287 82.2 82.2 0.0
2002-Oct-18 Fri ### ### 8.5 ### ### ### 0.0
2002-Oct-17 Thu 8.7 8.7 8.7 8.7 1,380 ### ### ### ###
2002-Oct-16 Wed 9 9 8.8 8.8 ### ### 0.6
2002-Oct-15 Tue 8.75 8.75 8.75 8.75 0 0.6
2002-Oct-14 Mon 8.72 8.75 8.72 8.75 1,950 ### 75.8 75.8 0.6
2002-Oct-11 Fri 8.7 8.7 8.7 8.7 0 ###
2002-Oct-10 Thu ### ### 8.7 8.7 2,340 10,179 15.1 15.1 ###
2002-Oct-09 Wed ### ### ### ### ### ### 0.0
2002-Oct-08 Tue ### ### ### ### ### ### 0.0
2002-Oct-07 Mon 9.5 9.5 9.5 9.5 ### ### 0.7
2002-Oct-04 Fri 9.23 9.75 9.23 ### 7,085 ### 78.2 78.2 0.0
2002-Oct-03 Thu ### 9.25 ### 9.25 84.2 84.2 ###
2002-Oct-02 Wed ### ### ### ### ### ### 0.0
2002-Oct-01 Tue 9.88 9.88 9.75 9.75 255 ### ### ### ###
2002-Sep-30 Mon ### ### 9.7 9.7 17.0 17.0 0.7
2002-Sep-27 Fri ### ### ### ### 69.5 69.5 0.0
2002-Sep-26 Thu ### ### ### ### 6,474 0 25.6 25.6 0.0
2002-Sep-25 Wed ### 10.25 ### 10.25 22,047 ### ### ### 0.7
2002-Sep-24 Tue ### ### ### ### 4,720 0 82.4 82.4 0.0
2002-Sep-23 Mon ### 10.25 ### 10.25 90.9 90.9 0.7
2002-Sep-20 Fri 9.82 10.2 9.82 ### 94.3 94.3 0.0
2002-Sep-19 Thu ### ### ### ### 79.1 79.1 0.0
2002-Sep-18 Wed 9.45 9.7 9.45 ### ### ### 0.0
2002-Sep-17 Tue 9.8 ### 9.4 9.45 ### ### 0.7
2002-Sep-16 Mon 9.5 ### 9.5 ### 10,388 49,343 ### ### 0.0
2002-Sep-13 Fri 9 9.4 9 9.4 93.5 93.5 ###
2002-Sep-12 Thu 8.8 8.8 8.8 8.8 0 0.6
2002-Sep-11 Wed ### ### 8.8 8.8 11,940 ### 6.4 6.4 0.6
2002-Sep-10 Tue ### 9.21 ### 9.2 88.7 88.7 0.7
2002-Sep-09 Mon 8.85 ### 8.85 ### 8,377 ### ### ### 0.0
2002-Sep-06 Fri ### 8.85 ### 8.7 9,659 42,741 ### ### ###
2002-Sep-05 Thu 8.25 8.45 8.25 8.25 2,522 21,058 ### ### ###
2002-Sep-04 Wed ### 8.4 ### 8.4 9,228 38,757 ### ### ###
2002-Sep-03 Tue 8.2 8.2 ### 8.2 ### ### 0.6
2002-Sep-02 Mon 8.2 8.2 8.2 8.2 0 0.6
2002-Aug-30 Fri ### ### 8.2 8.2 3,550 14,554 ### ### 0.6
2002-Aug-29 Thu 8.25 8.25 ### ### 2,959 ### 22.2 22.2 0.0
2002-Aug-28 Wed 8.2 8.25 8.2 8.25 1,226 10,083 ### ### ###
2002-Aug-27 Tue ### 8.2 ### 8.2 ### ### 0.6
2002-Aug-26 Mon ### ### ### ### 1,750 0 ### ### 0.0
2002-Aug-23 Fri 8 ### 8 ### 750 ### 91.0 91.0 0.0
2002-Aug-22 Thu ### ### ### ### ### ### 0.0
2002-Aug-21 Wed ### ### ### ### 13.3 13.3 0.0
2002-Aug-20 Tue 8.4 8.4 ### ### ### ### 0.0
2002-Aug-19 Mon 8.78 8.78 8.5 8.5 4,183 36,141 10.0 10.0 0.6
2002-Aug-16 Fri 8.55 8.55 8.5 8.5 22.0 22.0 0.6
2002-Aug-15 Thu ### ### ### ### 132,579 0 28.0 28.0 0.0
2002-Aug-14 Wed ### 8.5 ### 8.5 2,678 11,381 ### ### 0.6
2002-Aug-13 Tue ### 8.2 ### 8.2 70.9 70.9 0.6
2002-Aug-12 Mon ### 8.4 ### ### ### ### 0.0
2002-Aug-09 Fri ### ### 8.2 8.2 2,646 10,848 18.6 18.6 0.6
2002-Aug-08 Thu 8.4 8.4 8.2 8.2 ### ### 0.6
2002-Aug-07 Wed ### ### ### ### 88.8 88.8 0.0
2002-Aug-06 Tue 8.24 8.24 8 8 ### ### ###
2002-Aug-05 Mon 8 ### 8 8.29 94.0 94.0 0.6
2002-Aug-02 Fri ### 8.5 ### ### 91.9 91.9 0.0
2002-Aug-01 Thu ### ### 7.8 7.8 17.1 17.1 0.6
2002-Jul-31 Wed 7.88 ### 7.88 8 85.5 85.5 ###
2002-Jul-30 Tue 7.5 7.85 7.5 7.8 ### ### 0.6
2002-Jul-29 Mon 8 8 7.5 7.5 5.1 5.1 0.5
2002-Jul-26 Fri ### ### 8 8.2 ### ### 0.6
2002-Jul-25 Thu ### 8.5 ### ### 18,125 ### ### ### 0.0
2002-Jul-24 Wed 8.5 8.5 7.8 ### 1,840 ### ### ### 0.0
2002-Jul-23 Tue 9.21 9.21 ### ### 5,320 ### ### ### 0.0
2002-Jul-22 Mon 9.89 9.89 9.4 9.45 9.5 9.5 0.7
2002-Jul-19 Fri 9.8 ### 9.8 9.8 1,840 ### ### ### 0.7
2002-Jul-18 Thu ### ### ### ### 5,570 0 21.5 21.5 0.0
2002-Jul-17 Wed ### ### 9.85 9.85 ### ### ###
2002-Jul-16 Tue ### ### ### ### ### ### 0.0
2002-Jul-15 Mon ### ### ### ### ### ### 0.0
2002-Jul-12 Fri 10.5 10.5 10.5 10.5 73.0 73.0 0.8
2002-Jul-11 Thu ### ### ### ### 34.2 34.2 0.0
2002-Jul-10 Wed 9.5 ### 9.5 ### 16,980 80,655 ### ### 0.0
2002-Jul-09 Tue ### ### 9.2 ### 68.2 68.2 0.0
2002-Jul-08 Mon 9.21 9.21 ### 9.2 4,285 ### 32.0 32.0 0.7
2002-Jul-05 Fri 9.21 9.21 9.21 9.21 69.2 69.2 0.7
2002-Jul-04 Thu 9.2 9.2 9.2 9.2 1,550 14,259 72.6 72.6 0.7
2002-Jul-03 Wed 9.2 9.2 9.2 9.2 10,082 92,754 75.8 75.8 0.7
2002-Jul-02 Tue 9.55 9.55 9.46 9.46 26.5 26.5 0.7
2002-Jul-01 Mon 9.5 9.55 9.4 9.4 ### ### ###
2002-Jun-28 Fri 9.72 ### ### ### ### ### 0.0
2002-Jun-27 Thu ### ### 9.7 9.74 10,784 ### 21.1 21.1 0.7
2002-Jun-26 Wed ### ### 9.82 ### ### ### 0.0
2002-Jun-25 Tue ### ### 9.85 ### 22,140 ### 79.1 79.1 0.0
2002-Jun-24 Mon ### ### ### ### 24,220 0 16.0 16.0 0.0
2002-Jun-21 Fri 10.2 ### 10.2 ### 81.8 81.8 0.0
2002-Jun-20 Thu ### 10.2 ### ### 43,623 222,477 19.3 19.3 0.0
2002-Jun-19 Wed 10.2 ### 10.2 ### 28,529 ### ### ### 0.0
2002-Jun-18 Tue 10.29 10.29 ### 10.2 550 2,829 ### ### 0.7
2002-Jun-17 Mon 10.5 ### 10.49 10.5 ### ### 0.8
2002-Jun-14 Fri ### 10.5 ### 10.5 6,950 36,487 86.5 86.5 0.8
2002-Jun-13 Thu 10.5 10.5 10.5 10.5 75.4 75.4 0.8
2002-Jun-12 Wed ### ### ### 10.5 4,186 0 82.7 82.7 0.8
2002-Jun-11 Tue ### ### ### ### ### ### 0.0
2002-Jun-07 Fri ### 11.2 ### 11.2 9,145 ### 71.0 71.0 0.8
2002-Jun-06 Thu ### ### ### ### ### ### 0.0
2002-Jun-05 Wed 11.7 11.7 11.2 11.2 5,422 62,081 7.8 7.8 0.8
2002-Jun-04 Tue ### 11.5 ### 11.5 8,374 48,150 ### ### ###
2002-Jun-03 Mon 11.21 11.22 ### ### 6,259 ### 16.3 16.3 0.0
2002-May-31 Fri 11.79 11.79 11.2 11.2 ### ### 0.8
2002-May-30 Thu ### ### ### ### ### ### 0.0
2002-May-29 Wed ### ### 11.8 ### ### ### 0.0
2002-May-28 Tue 11.87 11.87 ### ### 9,053 53,729 ### ### 0.0
2002-May-27 Mon ### ### ### ### 72.4 72.4 0.0
2002-May-24 Fri 11.75 ### 11.75 ### 76.9 76.9 0.0
2002-May-23 Thu 11.8 ### ### 11.75 ### ### ###
2002-May-22 Wed ### ### ### 11.5 36,229 0 82.1 82.1 ###
2002-May-21 Tue ### 11.4 ### 11.2 81.7 81.7 0.8
2002-May-20 Mon 10.71 ### 10.71 ### 15,140 81,074 ### ### 0.0
2002-May-17 Fri 10.5 10.5 ### ### 4,458 ### 15.4 15.4 0.0
2002-May-16 Thu ### 10.5 ### 10.5 93.3 93.3 0.8
2002-May-15 Wed ### ### ### ### 6,350 0 ### ### 0.0
2002-May-14 Tue ### 10.75 ### 10.7 73.2 73.2 0.8
2002-May-13 Mon ### ### 10.79 10.8 31.7 31.7 ###
2002-May-10 Fri 10.47 10.51 10.47 10.51 76.1 76.1 ###
2002-May-09 Thu 10.24 10.4 10.24 ### 3,144 32,446 80.9 80.9 0.0
2002-May-08 Wed ### ### ### ### 26.2 26.2 0.0
2002-May-07 Tue 10.76 ### 10.76 ### 19,950 ### 89.4 89.4 0.0
2002-May-06 Mon ### 10.75 ### ### 73.5 73.5 0.0
2002-May-03 Fri ### 10.4 10.2 10.2 6,842 70,472 22.0 22.0 0.7
2002-May-02 Thu 10.2 10.5 10.2 ### ### ### 0.0
2002-May-01 Wed 9.81 ### 9.7 ### 7,380 ### 80.0 80.0 0.0
2002-Apr-30 Tue ### 10.2 ### 10.2 30,242 ### 85.3 85.3 0.7
2002-Apr-29 Mon ### 10.25 ### ### 83.9 83.9 0.0
2002-Apr-26 Fri 9.4 9.45 9.26 9.45 ### ### 0.7
2002-Apr-24 Wed 9.26 9.46 9.26 9.46 52,524 491,624 ### ### 0.7
2002-Apr-23 Tue ### ### 9.25 ### 15,654 ### ### ### 0.0
2002-Apr-22 Mon ### ### ### ### ### ### 0.0
2002-Apr-19 Fri 9 9.25 9 9.25 ### ### ###
2002-Apr-18 Thu ### 9.2 ### 9.2 ### ### 0.7
2002-Apr-17 Wed 8.8 8.8 8.75 8.75 27.2 27.2 0.6
2002-Apr-16 Tue 8.8 8.8 8.8 8.8 ### ### 0.6
2002-Apr-15 Mon 8.77 8.8 8.77 8.8 12,450 109,373 72.9 72.9 0.6
2002-Apr-12 Fri 8.77 8.78 8.71 8.71 6,955 60,821 ### ### 0.6
2002-Apr-11 Thu ### 8.7 ### ### 76.1 76.1 0.0
2002-Apr-10 Wed 8.58 8.58 8.5 8.5 ### ### 0.6
2002-Apr-09 Tue 8.7 8.7 ### ### 18,880 82,128 27.3 27.3 0.0
2002-Apr-08 Mon ### ### 8.75 8.77 18,189 79,576 ### ### ###
2002-Apr-05 Fri 9 9 ### ### 24.7 24.7 0.0
2002-Apr-04 Thu ### ### 9 9 ### ### 0.6
2002-Apr-03 Wed ### ### 9.45 9.5 ### ### 0.7
2002-Apr-02 Tue ### 9.7 9.45 ### 15,927 ### ### ### 0.0
2002-Mar-28 Thu ### 9.59 ### 9.55 ### ### 0.7
2002-Mar-27 Wed ### ### ### ### 28,580 0 71.8 71.8 0.0
2002-Mar-26 Tue ### 9.24 ### 9.22 83.5 83.5 0.7
2002-Mar-25 Mon ### ### ### ### 92.0 92.0 0.0
2002-Mar-22 Fri ### ### 8.45 8.5 22,550 95,273 ### ### 0.6
2002-Mar-21 Thu ### 8.5 ### 8.5 19,526 82,985 ### ### 0.6
2002-Mar-20 Wed ### ### 8.21 8.21 240 985 ### ### ###
2002-Mar-19 Tue ### 8.2 ### ### 2,187 ### ### ### 0.0
2002-Mar-18 Mon 8.21 8.21 ### ### 1,478 ### ### ### 0.0
2002-Mar-15 Fri ### ### 8.21 8.21 2,142 ### ### ### ###
2002-Mar-14 Thu ### 8.4 ### 8.4 4,682 ### ### ### ###
2002-Mar-13 Wed 8.21 8.4 8.21 8.4 97,780 ### 87.9 87.9 ###
2002-Mar-12 Tue ### ### ### ### ### ### 0.0
2002-Mar-11 Mon ### ### 8 8 2,620 10,480 7.6 7.6 ###
2002-Mar-08 Fri ### ### 8.26 8.4 35,857 148,089 ### ### ###
2002-Mar-07 Thu 8.85 8.89 8.85 8.87 70.4 70.4 ###
2002-Mar-06 Wed ### ### ### ### ### ### 0.0
2002-Mar-05 Tue ### ### ### ### 31,470 0 76.0 76.0 0.0
2002-Mar-04 Mon ### ### ### ### 5,927 0 17.2 17.2 0.0
2002-Mar-01 Fri 9 9 ### ### ### ### 0.0
2002-Feb-28 Thu 8.975 9 8.8 9 71.7 71.7 0.6
2002-Feb-27 Wed ### 9.2 ### ### 76,646 352,571 ### ### 0.0
2002-Feb-26 Tue ### ### ### ### ### ### 0.0
2002-Feb-25 Mon ### ### 8.86 ### 74.1 74.1 0.0
2002-Feb-22 Fri 8.51 8.8 8.51 8.8 90.2 90.2 0.6
2002-Feb-21 Thu 8.7 8.7 8.5 8.5 2,286 19,659 ### ### 0.6
2002-Feb-20 Wed ### ### 8.8 8.8 ### ### 0.6
2002-Feb-19 Tue 9 ### 9 ### 72.9 72.9 0.0
2002-Feb-18 Mon ### ### ### ### ### ### 0.0
2002-Feb-15 Fri ### 9.22 ### 9.22 225,584 1,039,942 75.8 75.8 0.7
2002-Feb-14 Thu ### ### ### ### 70.7 70.7 0.0
2002-Feb-13 Wed 8.841 ### 8.841 9 ### ### 0.6
2002-Feb-12 Tue 8.56 8.7 8.56 ### 164,920 1,423,259 75.1 75.1 0.0
2002-Feb-11 Mon 9 ### 9 ### 77,184 347,328 ### ### 0.0
2002-Feb-08 Fri ### ### 9 ### ### ### 0.0
2002-Feb-07 Thu 8.882 8.882 ### 8.75 116,457 517,185 23.1 23.1 0.6
2002-Feb-06 Wed ### ### 9 ### 55,182 ### 75.3 75.3 0.0
2002-Feb-05 Tue ### 8.58 ### 8.57 43,320 185,842 ### ### 0.6
2002-Feb-04 Mon ### ### ### 8.28 ### ### ###
2002-Feb-01 Fri ### 8 ### 8 484,442 ### 75.8 75.8 ###
2002-Jan-31 Thu ### ### ### ### 376,420 0 67.7 67.7 0.0
2002-Jan-30 Wed 7.86 8 7.86 8 85.1 85.1 ###
2002-Jan-29 Tue ### 7.51 ### 7.47 18,981 71,273 ### ### ###
2002-Jan-28 Mon 7.4 7.4 7.4 7.4 0 0.5
2002-Jan-25 Fri 7.4 7.4 7.4 7.4 146,052 1,080,784 ### ### 0.5
2002-Jan-24 Thu ### ### ### ### ### ### 0.0
2002-Jan-23 Wed ### ### ### ### ### ### 0.0
2002-Jan-22 Tue ### ### 7.52 7.52 ### ### 0.5
2002-Jan-21 Mon 7.75 7.75 ### ### 18.1 18.1 0.0
2002-Jan-18 Fri ### ### 7.74 7.74 ### ### 0.6
2002-Jan-17 Thu 7.73 7.87 7.73 7.83 34,679 ### ### ### ###
2002-Jan-16 Wed ### ### ### ### 25,623 0 71.9 71.9 0.0
2002-Jan-15 Tue ### ### 7.49 7.52 73.9 73.9 0.5
2002-Jan-14 Mon 7.428 7.49 7.428 7.49 38,558 ### ### ### ###
2002-Jan-11 Fri 7.458 7.5 7.4 7.42 88,529 659,541 ### ### 0.5
2002-Jan-10 Thu ### ### ### 7.27 ### ### ###
2002-Jan-09 Wed ### ### ### 7.25 84.0 84.0 0.5
2002-Jan-08 Tue 73 73 73 73 0 5.2
2002-Jan-07 Mon 73 73 73 73 0 5.2
2002-Jan-04 Fri 73 73 73 73 0 5.2
2002-Jan-03 Thu 73 73 73 73 0 5.2
2002-Jan-02 Wed 73 73 73 73 0 5.2
2001-Dec-31 Mon 73 73 73 73 0 5.2
2001-Dec-28 Fri 73 73 73 73 0 5.2
2001-Dec-27 Thu 73 73 73 73 0 5.2
2001-Dec-24 Mon 73 73 73 73 0 5.2
2001-Dec-21 Fri 73 73 73 73 0 5.2
2001-Dec-20 Thu 73 73 73 73 0 5.2
2001-Dec-19 Wed ### 73 ### 73 5,855 ### 96.8 96.8 5.2
2001-Dec-18 Tue ### 71 ### 71 558 ### 73.5 73.5 ###
2001-Dec-17 Mon 70.045 ### 70.045 ### 827 ### ### ### 0.0
2001-Dec-14 Fri ### ### ### ### ### ### 0.0
2001-Dec-13 Thu ### ### 67.7 67.7 32.7 32.7 4.8
2001-Dec-12 Wed ### ### ### ### ### ### 0.0
2001-Dec-11 Tue 67.5 ### 67.5 ### 551 ### ### ### 0.0
2001-Dec-10 Mon 67.5 67.5 67.5 67.5 70.5 70.5 ###
2001-Dec-07 Fri 66.5 67.5 66.5 67.5 1,385 ### 80.4 80.4 ###
2001-Dec-06 Thu 65.5 65.5 65.5 65.5 75.9 75.9 4.7
2001-Dec-05 Wed ### ### ### ### 140 0 ### ### 0.0
2001-Dec-04 Tue ### 64.75 ### 64.75 273 ### ### ### 4.6
2001-Dec-03 Mon ### ### ### ### 0 0.0
2001-Nov-30 Fri ### ### ### ### 882 0 ### ### 0.0
2001-Nov-29 Thu 67.5 67.5 67.5 67.5 ### ### ###
2001-Nov-28 Wed ### 67.5 ### 67.5 71.7 71.7 ###
2001-Nov-27 Tue ### ### ### ### 0 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 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 2026-03-17 13:19:37 thru 2026-03-17 13:19:38 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000