Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 26-Apr-09 07:50:45 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

(ALL) ARISTOCRAT LEISURE LIMITED Daily Prices Page 11...

     Prev Section TOC    Company Info for ALL    Limits Next Section


Company Details for (ALL) ARISTOCRAT LEISURE LIMITED

Listing Code ALL
Listing Name ARISTOCRAT LEISURE LIMITED
GICS Sector Consumer Services
ISIN Name ARISTOCRAT LEISURE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ALL7


Maximum Price date available .. Wednesday 8th April 2026
Latest price with VOLUME for ALL .. Wednesday 8th April 2026

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.76 250 0.0
MAX ### ### 99.4


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (ALL) ARISTOCRAT LEISURE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2002-Apr-30 Tue ### ### 5.46 5.5 1,664,054 ### 21.4 21.4 0.4
2002-Apr-29 Mon ### 5.72 ### ### 39.8 39.8 0.0
2002-Apr-26 Fri 5.59 ### 5.54 ### 1,262,921 ### ### ### 0.0
2002-Apr-24 Wed ### ### 5.51 5.54 2,947,872 8,121,387 29.4 29.4 0.4
2002-Apr-23 Tue 5.84 5.84 5.52 ### 14.5 14.5 0.0
2002-Apr-22 Mon ### ### 5.85 ### 74.9 74.9 0.0
2002-Apr-19 Fri ### ### ### ### ### ### 0.0
2002-Apr-18 Thu ### 6 ### ### 70.5 70.5 0.0
2002-Apr-17 Wed ### ### 5.83 5.87 1,427,171 ### ### ### ###
2002-Apr-16 Tue ### ### ### ### ### ### 0.0
2002-Apr-15 Mon ### ### ### ### ### ### 0.0
2002-Apr-12 Fri ### ### ### ### 1,299,046 0 22.9 22.9 0.0
2002-Apr-11 Thu ### ### 6 ### 767,056 ### 15.5 15.5 0.0
2002-Apr-10 Wed ### ### ### ### 359,441 0 30.9 30.9 0.0
2002-Apr-09 Tue 6.23 6.23 ### ### 25.2 25.2 0.0
2002-Apr-08 Mon 6.25 ### ### 6.24 37.9 37.9 0.4
2002-Apr-05 Fri 6.28 6.28 ### 6.27 383,857 ### ### ### 0.4
2002-Apr-04 Thu ### 6.29 ### 6.27 ### ### 0.4
2002-Apr-03 Wed 6.25 6.27 ### ### 442,173 ### 15.5 15.5 0.0
2002-Apr-02 Tue 6.29 ### ### ### 810,255 0 ### ### 0.0
2002-Mar-28 Thu ### 6.29 ### 6.29 ### ### ###
2002-Mar-27 Wed ### 6.25 ### 6.2 75.5 75.5 0.4
2002-Mar-26 Tue ### ### ### ### 510,524 0 36.1 36.1 0.0
2002-Mar-25 Mon 6.22 6.22 ### ### ### ### 0.0
2002-Mar-22 Fri ### 6.22 ### 6.21 78.2 78.2 ###
2002-Mar-21 Thu 6 ### ### ### 831,979 0 84.1 84.1 0.0
2002-Mar-20 Wed ### ### ### ### 28.1 28.1 0.0
2002-Mar-19 Tue ### ### ### ### 517,428 0 ### ### 0.0
2002-Mar-18 Mon ### 6.21 ### ### 76.8 76.8 0.0
2002-Mar-15 Fri ### 6.2 ### 6.153 2,157,851 ### 76.9 76.9 ###
2002-Mar-14 Thu ### 6.2 ### ### 31.9 31.9 0.0
2002-Mar-13 Wed 6.2 6.26 ### ### 32.9 32.9 0.0
2002-Mar-12 Tue 6.2 ### 6.2 6.23 1,142,557 3,541,926 75.0 75.0 0.4
2002-Mar-11 Mon ### ### ### 6.2 1,570,122 0 20.3 20.3 0.4
2002-Mar-08 Fri ### ### ### 6.28 1,132,688 0 84.8 84.8 0.4
2002-Mar-07 Thu ### 6.21 5.89 ### 3,481,872 21,065,325 ### ### 0.0
2002-Mar-06 Wed ### ### 5.79 5.82 1,532,949 4,437,887 ### ### 0.4
2002-Mar-05 Tue ### ### 5.89 ### ### ### 0.0
2002-Mar-04 Mon 5.89 ### 5.85 5.88 36.2 36.2 0.4
2002-Mar-01 Fri 5.78 5.89 5.73 5.86 77.7 77.7 0.4
2002-Feb-28 Thu 5.743 5.78 5.73 5.75 3,619,323 ### 70.9 70.9 ###
2002-Feb-27 Wed 5.8 5.83 ### 5.73 3,411,579 9,944,752 33.5 33.5 ###
2002-Feb-26 Tue ### ### ### ### 858,977 0 ### ### 0.0
2002-Feb-25 Mon ### ### ### 6 814,052 0 32.4 32.4 0.4
2002-Feb-22 Fri ### ### ### 6 2,909,282 0 ### ### 0.4
2002-Feb-21 Thu ### 6.25 ### ### 3,048,227 ### ### ### 0.0
2002-Feb-20 Wed ### ### ### ### 1,216,072 0 22.2 22.2 0.0
2002-Feb-19 Tue 6.25 ### ### ### 78.4 78.4 0.0
2002-Feb-18 Mon ### 6.26 ### ### ### ### 0.0
2002-Feb-15 Fri 6.2 6.25 ### ### 1,057,771 ### ### ### 0.0
2002-Feb-14 Thu ### 6.25 ### 6.2 1,002,088 3,131,525 74.4 74.4 0.4
2002-Feb-13 Wed ### ### ### ### ### ### 0.0
2002-Feb-12 Tue ### 6.2 ### ### 1,466,845 ### ### ### 0.0
2002-Feb-11 Mon ### 6.2 ### ### 70.1 70.1 0.0
2002-Feb-08 Fri ### ### ### ### 24.8 24.8 0.0
2002-Feb-07 Thu ### ### 6 ### ### ### 0.0
2002-Feb-06 Wed 6.22 6.24 ### ### ### ### 0.0
2002-Feb-05 Tue 6.29 6.29 6.2 6.21 24.9 24.9 ###
2002-Feb-04 Mon ### ### 6.27 6.27 23.6 23.6 0.4
2002-Feb-01 Fri ### 6.4 ### ### 1,152,377 ### ### ### 0.0
2002-Jan-31 Thu ### ### ### ### 2,947,125 0 ### ### 0.0
2002-Jan-30 Wed ### ### 6.28 6.29 1,118,945 3,513,487 24.4 24.4 ###
2002-Jan-29 Tue 6.481 6.481 ### ### 1,342,773 4,351,255 19.4 19.4 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri 6.46 6.46 ### ### 498,945 ### 22.4 22.4 0.0
2002-Jan-24 Thu ### ### 6.44 6.45 1,239,648 ### 11.5 11.5 ###
2002-Jan-23 Wed ### ### ### ### ### ### 0.0
2002-Jan-22 Tue 6.55 ### 6.54 ### 2,399,171 7,845,289 ### ### 0.0
2002-Jan-21 Mon ### 6.5 ### 6.5 459,177 1,492,325 85.6 85.6 0.5
2002-Jan-18 Fri 6.4 6.4 ### ### 26.6 26.6 0.0
2002-Jan-17 Thu 6.4 6.41 ### ### 2,323,677 7,447,384 ### ### 0.0
2002-Jan-16 Wed ### 6.45 ### 6.42 2,745,284 8,853,540 82.0 82.0 0.5
2002-Jan-15 Tue ### ### 6.277 6.277 1,582,087 4,965,380 ### ### 0.4
2002-Jan-14 Mon 6.348 6.348 6.25 6.28 28.9 28.9 0.4
2002-Jan-11 Fri ### ### ### 6.351 441,754 0 ### ### ###
2002-Jan-10 Thu 6.45 6.53 ### ### 918,554 2,999,078 ### ### 0.0
2002-Jan-09 Wed 6.381 6.49 ### 6.4 ### ### 0.5
2002-Jan-08 Tue ### 6.4 ### ### 1,750,041 ### 80.1 80.1 0.0
2002-Jan-07 Mon ### ### 6.29 ### ### ### 0.0
2002-Jan-04 Fri 6.46 6.46 ### ### 15.0 15.0 0.0
2002-Jan-03 Thu 6.56 ### 6.44 6.45 907,846 ### 18.5 18.5 ###
2002-Jan-02 Wed 6.5 ### 6.48 6.59 200,874 ### ### ### ###
2001-Dec-31 Mon 6.629 ### 6.52 ### 1,001,676 ### 28.0 28.0 0.0
2001-Dec-28 Fri ### 6.75 ### ### 431,958 1,457,858 ### ### 0.0
2001-Dec-27 Thu 6.43 6.7 6.43 ### 91.9 91.9 0.0
2001-Dec-24 Mon 6.4 6.47 ### 6.46 135,878 ### 76.1 76.1 ###
2001-Dec-21 Fri ### ### 6.28 ### 5,848,150 ### 79.7 79.7 0.0
2001-Dec-20 Thu ### ### 6.26 ### 1,121,451 3,510,141 ### ### 0.0
2001-Dec-19 Wed 6.372 6.43 6.25 ### 1,024,524 6,495,482 28.9 28.9 0.0
2001-Dec-18 Tue 6.282 ### 6.28 ### 76.3 76.3 0.0
2001-Dec-17 Mon 6.343 ### 6.25 6.27 ### ### 0.4
2001-Dec-14 Fri 6.27 ### 6.2 6.28 ### ### 0.4
2001-Dec-13 Thu 6.29 6.29 6.2 6.28 34.7 34.7 0.4
2001-Dec-12 Wed 6.356 ### 6.25 6.283 ### ### 0.4
2001-Dec-11 Tue 6.372 6.41 ### ### 31.3 31.3 0.0
2001-Dec-10 Mon ### ### ### ### 3,240,786 0 71.6 71.6 0.0
2001-Dec-07 Fri ### ### ### ### 1,137,176 0 ### ### 0.0
2001-Dec-06 Thu ### ### 6.27 ### 1,391,187 4,361,371 34.6 34.6 0.0
2001-Dec-05 Wed ### ### ### 6.353 70.6 70.6 ###
2001-Dec-04 Tue 6.22 ### 6.22 ### 419,348 1,304,172 ### ### 0.0
2001-Dec-03 Mon ### ### ### 6.22 1,368,484 0 23.5 23.5 0.4
2001-Nov-30 Fri 6.28 6.447 6.24 6.447 2,197,987 ### 84.2 84.2 ###
2001-Nov-29 Thu 6.25 ### 6.25 6.283 ### ### 0.4
2001-Nov-28 Wed 6.281 ### 6.245 6.245 651,058 2,032,928 26.5 26.5 ###
2001-Nov-27 Tue ### ### 6.25 6.28 ### ### 0.4
2001-Nov-26 Mon 6.642 6.642 ### ### 377,874 ### ### ### 0.0
2001-Nov-23 Fri 6.59 ### 6.55 6.58 249,550 817,276 26.6 26.6 0.5
2001-Nov-22 Thu 6.5 ### 6.44 6.53 72.5 72.5 ###
2001-Nov-21 Wed 6.585 6.585 6.48 6.52 ### ### 0.5
2001-Nov-20 Tue 6.44 6.59 6.44 6.58 1,265,755 ### ### ### 0.5
2001-Nov-19 Mon 6.321 6.46 6.28 6.44 80.6 80.6 0.5
2001-Nov-16 Fri ### ### 6.22 6.24 18.9 18.9 0.4
2001-Nov-15 Thu ### 6.4 6.27 ### 333,486 ### ### ### 0.0
2001-Nov-14 Wed 6.4 6.45 ### ### 28.5 28.5 0.0
2001-Nov-13 Tue 6.45 6.45 ### ### 25.2 25.2 0.0
2001-Nov-12 Mon 6.4 6.49 ### 6.48 508,771 ### 79.0 79.0 0.5
2001-Nov-09 Fri ### 6.5 ### 6.48 568,355 1,847,153 ### ### 0.5
2001-Nov-08 Thu 6.57 6.58 6.4 6.4 2,852,673 18,513,847 ### ### 0.5
2001-Nov-07 Wed ### ### 6.55 6.58 25.2 25.2 0.5
2001-Nov-06 Tue 6.672 6.672 ### ### 1,009,747 ### ### ### 0.0
2001-Nov-05 Mon ### ### 6.58 6.585 464,386 1,527,829 28.7 28.7 ###
2001-Nov-02 Fri ### ### 6.56 6.58 680,174 2,230,970 28.6 28.6 0.5
2001-Nov-01 Thu 6.45 6.58 6.45 6.556 82.8 82.8 0.5
2001-Oct-31 Wed 6.55 6.58 6.45 6.55 71.9 71.9 0.5
2001-Oct-30 Tue 6.545 ### 6.5 ### 334,524 ### ### ### 0.0
2001-Oct-29 Mon 6.7 6.7 6.56 6.56 ### ### 0.5
2001-Oct-26 Fri ### 6.74 ### 6.7 ### ### 0.5
2001-Oct-25 Thu ### ### ### ### 882,078 0 90.9 90.9 0.0
2001-Oct-24 Wed 6.25 ### 6.23 ### 74.2 74.2 0.0
2001-Oct-23 Tue ### ### 6.25 ### 25.8 25.8 0.0
2001-Oct-22 Mon 6.45 6.45 ### 6.381 266,779 ### 22.5 22.5 0.5
2001-Oct-19 Fri ### 6.45 ### ### 362,578 ### ### ### 0.0
2001-Oct-18 Thu ### ### 6.26 ### 625,346 ### 79.3 79.3 0.0
2001-Oct-17 Wed 6.349 6.45 ### ### ### ### 0.0
2001-Oct-16 Tue 6.347 6.42 6.347 ### 71.0 71.0 0.0
2001-Oct-15 Mon 6.4 6.4 6.28 6.28 ### ### 0.4
2001-Oct-12 Fri ### 6.44 ### 6.4 ### ### 0.5
2001-Oct-11 Thu 6.228 ### 6.228 ### ### ### 0.0
2001-Oct-10 Wed 6.2 6.27 ### 6.2 1,872,754 5,871,083 72.8 72.8 0.4
2001-Oct-09 Tue ### 6.21 ### ### 81.9 81.9 0.0
2001-Oct-08 Mon 6 ### ### ### 78.1 78.1 0.0
2001-Oct-05 Fri ### ### 6 ### ### ### 0.0
2001-Oct-04 Thu 6 ### ### ### 3,094,658 0 32.4 32.4 0.0
2001-Oct-03 Wed ### ### 5.72 5.854 8.8 8.8 0.4
2001-Oct-02 Tue 6.282 6.282 6 6 6.1 6.1 0.4
2001-Oct-01 Mon 6.4 6.45 ### 6.355 362,887 ### 25.4 25.4 ###
2001-Sep-28 Fri 6.157 6.4 6.157 ### ### ### 0.0
2001-Sep-27 Thu 5.8 ### 5.78 ### ### ### 0.0
2001-Sep-26 Wed ### 5.81 ### 5.74 ### ### 0.4
2001-Sep-25 Tue 5.75 5.8 ### 5.41 5.8 5.8 ###
2001-Sep-24 Mon 5.25 ### ### ### ### ### 0.0
2001-Sep-21 Fri 5.242 5.386 ### 5.386 3,435,348 ### 84.3 84.3 0.4
2001-Sep-20 Thu 5.76 5.76 5.26 5.45 3,458,342 ### 13.5 13.5 ###
2001-Sep-19 Wed ### ### ### 5.79 2,742,683 0 16.9 16.9 ###
2001-Sep-18 Tue ### ### 5.84 5.84 6.8 6.8 0.4
2001-Sep-17 Mon ### ### ### ### 1,819,779 0 18.3 18.3 0.0
2001-Sep-14 Fri ### 6.75 ### ### 44.6 44.6 0.0
2001-Sep-13 Thu 6.685 6.87 ### ### 2,017,572 6,930,359 ### ### 0.0
2001-Sep-12 Wed ### 6.8 ### ### 1,183,783 ### ### ### 0.0
2001-Sep-11 Tue ### ### ### 7 ### ### 0.5
2001-Sep-10 Mon ### ### ### ### ### ### 0.0
2001-Sep-07 Fri 7.041 ### ### ### 348,785 0 ### ### 0.0
2001-Sep-06 Thu ### ### ### ### 865,651 0 ### ### 0.0
2001-Sep-05 Wed ### ### ### ### 1,028,976 0 30.2 30.2 0.0
2001-Sep-04 Tue ### ### ### ### ### ### 0.0
2001-Sep-03 Mon 7.21 7.22 ### ### 1,369,128 4,942,552 ### ### 0.0
2001-Aug-31 Fri ### 7.25 ### 7.21 6,969,950 ### ### ### ###
2001-Aug-30 Thu 7.144 ### 7.144 7.23 2,923,273 ### ### ### ###
2001-Aug-29 Wed ### 7.29 ### ### 1,046,841 ### 34.0 34.0 0.0
2001-Aug-28 Tue ### ### ### ### ### ### 0.0
2001-Aug-27 Mon 7 ### 7 ### ### ### 0.0
2001-Aug-24 Fri ### ### ### ### 359,789 0 15.2 15.2 0.0
2001-Aug-23 Thu ### ### ### ### 390,071 0 ### ### 0.0
2001-Aug-22 Wed ### ### 7 ### 345,088 ### ### ### 0.0
2001-Aug-21 Tue ### ### ### ### ### ### 0.0
2001-Aug-20 Mon ### ### ### ### 1,023,948 0 ### ### 0.0
2001-Aug-17 Fri ### ### ### ### 250,283 0 72.0 72.0 0.0
2001-Aug-16 Thu 7.23 7.23 7.059 7.059 19.4 19.4 0.5
2001-Aug-15 Wed ### 7.27 ### 7.24 ### ### 0.5
2001-Aug-14 Tue 6.85 ### 6.82 ### 2,129,586 7,261,888 ### ### 0.0
2001-Aug-13 Mon 6.8 6.88 6.74 6.78 202,185 1,376,879 30.8 30.8 0.5
2001-Aug-10 Fri 6.742 6.85 6.72 6.76 75.3 75.3 0.5
2001-Aug-09 Thu ### ### 6.7 6.7 516,226 1,729,357 ### ### 0.5
2001-Aug-08 Wed 6.79 6.85 ### 6.8 ### ### 0.5
2001-Aug-07 Tue 6.73 6.81 6.72 6.78 441,373 2,985,888 ### ### 0.5
2001-Aug-06 Mon 6.751 6.8 6.72 6.77 301,286 ### ### ### ###
2001-Aug-03 Fri ### 6.75 ### 6.72 81.5 81.5 0.5
2001-Aug-02 Thu 6.52 6.77 6.52 6.684 672,841 4,471,028 ### ### 0.5
2001-Aug-01 Wed 6.5 6.52 6.46 6.52 68.9 68.9 0.5
2001-Jul-31 Tue 6.52 6.52 6.42 ### 652,224 4,219,889 33.3 33.3 0.0
2001-Jul-30 Mon 6.488 6.5 6.47 6.5 1,851,943 12,009,850 ### ### 0.5
2001-Jul-27 Fri ### ### 6.45 6.46 ### ### ###
2001-Jul-26 Thu 6.7 6.74 6.41 6.574 454,756 2,990,020 ### ### ###
2001-Jul-25 Wed 6.629 6.77 6.629 6.72 1,423,857 9,539,129 ### ### 0.5
2001-Jul-24 Tue 6.55 ### 6.49 ### 84.3 84.3 0.0
2001-Jul-23 Mon 6.555 6.59 6.53 6.56 252,147 1,654,084 78.0 78.0 0.5
2001-Jul-20 Fri 6.327 6.58 6.29 6.5 ### ### 0.5
2001-Jul-19 Thu 6.5 6.58 ### ### 20.0 20.0 0.0
2001-Jul-18 Wed 6.72 6.73 ### ### 920,120 ### ### ### 0.0
2001-Jul-17 Tue 6.75 6.75 ### ### 30.2 30.2 0.0
2001-Jul-16 Mon 6.82 6.87 6.75 6.758 361,949 2,464,872 ### ### 0.5
2001-Jul-13 Fri 6.8 6.85 6.78 6.82 745,228 5,078,728 ### ### 0.5
2001-Jul-12 Thu 6.8 6.82 6.75 6.8 734,326 ### ### ### 0.5
2001-Jul-11 Wed 6.87 6.87 ### 6.8 746,149 2,563,021 ### ### 0.5
2001-Jul-10 Tue 6.74 ### 6.71 ### 1,136,742 ### 86.3 86.3 0.0
2001-Jul-09 Mon ### 6.75 ### 6.74 1,028,172 3,470,080 ### ### ###
2001-Jul-06 Fri 6.8 6.8 ### 6.74 ### ### ###
2001-Jul-05 Thu 7 ### 6.84 6.844 13.0 13.0 0.5
2001-Jul-04 Wed 7 ### ### 7 685,323 0 72.5 72.5 0.5
2001-Jul-03 Tue ### ### ### 7 67.2 67.2 0.5
2001-Jul-02 Mon 7.028 ### ### ### ### ### 0.0
2001-Jun-29 Fri ### ### ### ### 1,581,823 0 62.7 62.7 0.0
2001-Jun-28 Thu ### ### ### ### 26.6 26.6 0.0
2001-Jun-27 Wed ### 7 ### ### ### ### 0.0
2001-Jun-26 Tue ### ### 6.85 ### 872,589 ### 76.3 76.3 0.0
2001-Jun-25 Mon ### ### 6.86 ### 340,280 ### ### ### 0.0
2001-Jun-22 Fri ### ### ### ### 65.5 65.5 0.0
2001-Jun-21 Thu 6.677 7 6.677 ### 1,463,523 ### 89.3 89.3 0.0
2001-Jun-20 Wed 6.641 6.71 ### ### 248,387 ### 71.0 71.0 0.0
2001-Jun-19 Tue 6.55 6.77 6.55 ### 235,075 ### ### ### 0.0
2001-Jun-18 Mon 6.71 6.73 6.5 6.55 325,241 ### ### ### 0.5
2001-Jun-15 Fri 6.85 6.85 6.72 6.74 20.0 20.0 ###
2001-Jun-14 Thu 6.853 ### 6.8 6.85 742,628 ### ### ### ###
2001-Jun-13 Wed 6.71 6.89 6.71 6.8 ### ### 0.5
2001-Jun-12 Tue 6.74 6.74 ### 6.7 1,022,823 ### 40.5 40.5 0.5
2001-Jun-11 Mon 6.75 6.75 6.75 6.75 0 0.5
2001-Jun-08 Fri 6.7 6.75 ### 6.75 1,002,971 3,385,027 75.6 75.6 0.5
2001-Jun-07 Thu 6.53 6.71 6.53 6.71 860,525 5,696,675 ### ### ###
2001-Jun-06 Wed ### ### 6.49 6.558 ### ### 0.5
2001-Jun-05 Tue 6.5 6.53 6.47 6.5 ### ### 0.5
2001-Jun-04 Mon 6.45 6.5 6.45 6.49 78.4 78.4 ###
2001-Jun-01 Fri ### 6.46 ### 6.45 75.6 75.6 ###
2001-May-31 Thu ### 6.4 ### ### 703,571 2,251,427 37.6 37.6 0.0
2001-May-30 Wed 6.5 6.52 ### ### 28.8 28.8 0.0
2001-May-29 Tue 6.54 6.55 6.5 6.52 ### ### 0.5
2001-May-28 Mon 6.55 6.55 6.45 6.54 ### ### 0.5
2001-May-25 Fri ### ### ### ### ### ### 0.0
2001-May-24 Thu 6.45 6.55 ### 6.49 ### ### ###
2001-May-23 Wed ### ### ### 6.45 1,088,876 0 15.9 15.9 ###
2001-May-22 Tue 6.82 6.82 6.55 6.624 18.8 18.8 ###
2001-May-21 Mon ### 6.75 ### 6.71 ### ### ###
2001-May-18 Fri 6.47 ### 6.47 6.53 1,567,245 ### 75.7 75.7 ###
2001-May-17 Thu ### 6.55 ### 6.46 1,249,442 4,091,922 74.6 74.6 ###
2001-May-16 Wed ### ### ### ### 155,888 0 ### ### 0.0
2001-May-15 Tue ### 6.4 6.27 ### 413,778 2,621,283 25.8 25.8 0.0
2001-May-14 Mon ### 6.42 ### ### 29.9 29.9 0.0
2001-May-11 Fri ### 6.51 ### ### ### ### 0.0
2001-May-10 Thu ### 6.53 ### 6.53 89.7 89.7 ###
2001-May-09 Wed ### 6.56 6.25 6.27 1,606,586 10,290,183 25.5 25.5 0.4
2001-May-08 Tue 6.25 ### 6.25 ### 795,274 ### ### ### 0.0
2001-May-07 Mon ### ### 6.25 6.257 728,648 2,277,025 ### ### ###
2001-May-04 Fri ### ### 6.22 ### 22.8 22.8 0.0
2001-May-03 Thu ### 6.45 6.22 6.24 14.9 14.9 0.4
2001-May-02 Wed 6.456 6.52 ### 6.4 169,876 ### 27.5 27.5 0.5
2001-May-01 Tue ### 6.55 6.46 6.49 500,552 ### 34.7 34.7 ###
2001-Apr-30 Mon 6.51 6.52 ### 6.49 857,985 ### 32.2 32.2 ###
2001-Apr-27 Fri 6.4 6.51 6.4 6.51 83.4 83.4 ###
2001-Apr-26 Thu ### 6.46 ### 6.42 619,845 ### ### ### 0.5
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue 6.25 6.29 ### ### 612,688 ### ### ### 0.0
2001-Apr-23 Mon 6.55 6.55 6.2 6.228 523,274 3,335,871 ### ### 0.4
2001-Apr-20 Fri 6.7 6.7 ### 6.573 22.0 22.0 ###
2001-Apr-19 Thu 6.85 ### ### ### 16.1 16.1 0.0
2001-Apr-18 Wed 6.546 6.8 6.546 6.79 500,827 ### ### ### 0.5
2001-Apr-17 Tue ### 6.55 6.47 6.5 ### ### 0.5
2001-Apr-16 Mon 6.52 6.52 6.52 6.52 0 0.5
2001-Apr-13 Fri 6.52 6.52 6.52 6.52 0 0.5
2001-Apr-12 Thu ### 6.52 ### 6.52 354,677 1,156,247 ### ### 0.5
2001-Apr-11 Wed 6.49 6.51 ### ### 570,384 ### ### ### 0.0
2001-Apr-10 Tue ### ### 6.22 6.45 77.4 77.4 ###
2001-Apr-09 Mon ### 6.42 ### 6.42 384,386 1,233,879 91.6 91.6 0.5
2001-Apr-06 Fri 6.426 6.45 ### 6.25 ### ### ###
2001-Apr-05 Thu ### ### 6.4 6.4 992,227 3,175,126 ### ### 0.5
2001-Apr-04 Wed ### 6.71 ### ### 489,350 ### 27.1 27.1 0.0
2001-Apr-03 Tue ### ### 6.28 ### 93.9 93.9 0.0
2001-Apr-02 Mon 6.78 6.78 ### ### 598,122 ### ### ### 0.0
2001-Mar-30 Fri ### ### 6.8 6.8 ### ### 0.5
2001-Mar-29 Thu ### ### ### ### 32.6 32.6 0.0
2001-Mar-28 Wed ### ### ### ### 719,927 0 75.6 75.6 0.0
2001-Mar-27 Tue ### 7.042 ### 7.042 267,781 942,856 79.6 79.6 ###
2001-Mar-26 Mon ### ### ### ### ### ### 0.0
2001-Mar-23 Fri 6.81 ### 6.81 ### ### ### 0.0
2001-Mar-22 Thu 6.8 6.89 6.75 6.85 462,750 3,155,955 ### ### ###
2001-Mar-21 Wed 6.877 ### 6.75 6.82 408,871 ### 30.9 30.9 0.5
2001-Mar-20 Tue 7 ### ### ### 1,097,440 0 31.3 31.3 0.0
2001-Mar-19 Mon 6.78 ### ### ### ### ### 0.0
2001-Mar-16 Fri ### 6.75 6.59 ### ### ### 0.0
2001-Mar-15 Thu 6.58 ### 6.5 ### 1,664,642 5,410,086 79.0 79.0 0.0
2001-Mar-14 Wed ### ### 6.55 ### 980,680 3,211,727 74.6 74.6 0.0
2001-Mar-13 Tue 6.682 6.682 6.54 ### 36.3 36.3 0.0
2001-Mar-12 Mon 6.75 6.77 ### 6.77 626,655 2,121,227 77.1 77.1 ###
2001-Mar-09 Fri ### 6.79 ### 6.76 ### ### 0.5
2001-Mar-08 Thu ### 6.75 ### 6.75 ### ### 0.5
2001-Mar-07 Wed ### 6.73 ### 6.7 796,044 2,678,688 78.6 78.6 0.5
2001-Mar-06 Tue 6.5 ### 6.46 6.57 ### ### ###
2001-Mar-05 Mon ### ### 6.4 ### 400,777 1,282,486 27.9 27.9 0.0
2001-Mar-02 Fri 6.741 6.76 ### ### ### ### 0.0
2001-Mar-01 Thu 6.453 6.85 6.45 6.76 ### ### 0.5
2001-Feb-28 Wed 6.242 ### 6.2 6.4 86.2 86.2 0.5
2001-Feb-27 Tue 6.258 ### 6.24 ### ### ### 0.0
2001-Feb-26 Mon 6.024 6.25 6.024 6.21 91.1 91.1 ###
2001-Feb-23 Fri ### ### ### ### 982,428 0 ### ### 0.0
2001-Feb-22 Thu ### ### 5.89 ### 73.3 73.3 0.0
2001-Feb-21 Wed 6 6 5.85 ### 24.4 24.4 0.0
2001-Feb-20 Tue ### ### ### ### ### ### 0.0
2001-Feb-19 Mon 5.54 5.54 ### 5.4 ### ### 0.4
2001-Feb-16 Fri 5.7 5.7 5.48 5.54 14.1 14.1 0.4
2001-Feb-15 Thu ### ### 5.5 ### ### ### 0.0
2001-Feb-14 Wed ### ### ### ### ### ### 0.0
2001-Feb-13 Tue 5.75 5.82 ### 5.77 524,942 1,527,581 72.1 72.1 0.4
2001-Feb-12 Mon ### 5.75 ### 5.75 345,257 ### 82.8 82.8 ###
2001-Feb-09 Fri ### ### ### 5.73 571,181 0 ### ### ###
2001-Feb-08 Thu 6 ### ### ### 671,050 0 ### ### 0.0
2001-Feb-07 Wed 6.123 6.123 ### ### 234,871 719,057 ### ### 0.0
2001-Feb-06 Tue ### ### ### ### ### ### 0.0
2001-Feb-05 Mon ### 6.2 ### ### 209,957 ### ### ### 0.0
2001-Feb-02 Fri ### ### ### ### 83.7 83.7 0.0
2001-Feb-01 Thu 6.042 6.042 ### ### ### ### 0.0
2001-Jan-31 Wed ### ### ### ### 725,475 0 72.1 72.1 0.0
2001-Jan-30 Tue ### ### ### ### 1,397,856 0 ### ### 0.0
2001-Jan-29 Mon ### ### ### ### 426,052 0 72.4 72.4 0.0
2001-Jan-25 Thu ### ### ### 6 942,824 0 73.5 73.5 0.4
2001-Jan-24 Wed ### 6 ### ### 68.7 68.7 0.0
2001-Jan-23 Tue ### ### 5.83 5.87 ### ### ###
2001-Jan-22 Mon 6.25 6.25 6 ### 16.0 16.0 0.0
2001-Jan-19 Fri ### 6.25 ### 6.2 77.1 77.1 0.4
2001-Jan-18 Thu 5.75 ### 5.71 ### 959,446 ### 86.4 86.4 0.0
2001-Jan-17 Wed 5.8 5.8 5.7 ### ### ### 0.0
2001-Jan-16 Tue 5.82 5.89 5.8 5.82 2,999,850 17,534,123 ### ### 0.4
2001-Jan-15 Mon 5.85 5.87 5.78 5.8 36.4 36.4 0.4
2001-Jan-12 Fri 5.673 5.78 ### 5.75 356,329 ### 81.6 81.6 ###
2001-Jan-11 Thu 5.77 5.8 ### ### 500,149 ### ### ### 0.0
2001-Jan-10 Wed ### 5.84 5.58 5.78 606,470 3,462,943 ### ### 0.4
2001-Jan-09 Tue 5.8 5.8 5.51 5.58 7.1 7.1 0.4
2001-Jan-08 Mon ### ### 5.71 ### 155,950 ### ### ### 0.0
2001-Jan-05 Fri ### ### ### ### 1,208,446 0 ### ### 0.0
2001-Jan-04 Thu ### 5.73 5.53 5.59 1,162,287 6,543,675 35.3 35.3 ###
2001-Jan-03 Wed ### 5.56 ### 5.56 563,647 ### ### ### 0.4
2001-Jan-02 Tue 5.26 ### ### ### 206,422 0 77.5 77.5 0.0
2001-Jan-01 Mon ### ### ### ### 68.5 68.5 0.0
2000-Dec-29 Fri ### ### ### ### 68.5 68.5 0.0
2000-Dec-28 Thu ### ### ### ### 267,755 0 82.7 82.7 0.0
2000-Dec-27 Wed ### 5.22 ### ### ### ### 0.0
2000-Dec-26 Tue ### 5.28 ### ### 314,254 ### ### ### 0.0
2000-Dec-25 Mon ### 5.28 ### ### 314,254 ### ### ### 0.0
2000-Dec-22 Fri ### 5.28 ### ### 314,254 ### ### ### 0.0
2000-Dec-21 Thu 5.22 5.22 ### ### 453,879 1,184,624 23.7 23.7 0.0
2000-Dec-20 Wed ### 5.42 5.26 5.28 1,221,622 ### 26.7 26.7 0.4
2000-Dec-19 Tue 5.47 5.48 5.21 ### 25.1 25.1 0.0
2000-Dec-18 Mon 5.328 5.5 ### 5.45 ### ### ###
2000-Dec-15 Fri 5.743 5.78 5.29 ### ### ### 0.0
2000-Dec-14 Thu ### 5.81 5.58 5.8 87.1 87.1 0.4
2000-Dec-13 Wed ### ### 5.58 5.58 ### ### 0.4
2000-Dec-12 Tue 5.82 5.83 ### ### 780,323 2,274,641 ### ### 0.0
2000-Dec-11 Mon ### ### ### 5.8 795,643 0 ### ### 0.4
2000-Dec-08 Fri 5.75 5.75 ### ### 1,032,754 ### ### ### 0.0
2000-Dec-07 Thu 5.7 5.8 5.7 5.71 68.7 68.7 0.4
2000-Dec-06 Wed 5.78 5.88 ### ### 480,475 ### 30.5 30.5 0.0
2000-Dec-05 Tue ### 5.75 ### ### ### ### 0.0
2000-Dec-04 Mon ### ### 5.52 5.59 658,248 ### ### ### ###
2000-Dec-01 Fri 5.7 5.79 5.55 5.656 994,252 ### 27.7 27.7 ###
2000-Nov-30 Thu 5.976 5.976 ### ### 529,122 ### 14.0 14.0 0.0
2000-Nov-29 Wed 5.88 ### 5.8 ### ### ### 0.0
2000-Nov-28 Tue ### ### ### ### ### ### 0.0
2000-Nov-27 Mon 6.082 6.082 6 ### 523,974 3,165,326 ### ### 0.0
2000-Nov-24 Fri ### ### ### ### 294,225 0 ### ### 0.0
2000-Nov-23 Thu ### 6 5.88 ### ### ### 0.0
2000-Nov-22 Wed 6.241 6.241 5.84 5.88 6.7 6.7 0.4
2000-Nov-21 Tue ### 6.27 ### 6.27 ### ### 0.4
2000-Nov-20 Mon ### 6.24 ### 6.22 571,848 ### ### ### 0.4
2000-Nov-17 Fri ### 6.25 ### 6.25 ### ### ###
2000-Nov-16 Thu ### ### ### ### 235,247 0 ### ### 0.0
2000-Nov-15 Wed 6 6.25 6 6.25 845,646 5,179,581 91.7 91.7 ###
2000-Nov-13 Mon ### ### 6 ### ### ### 0.0
2000-Nov-10 Fri 5.943 ### 5.85 ### 3,136,456 ### ### ### 0.0
2000-Nov-09 Thu ### 6.43 ### ### 4.6 4.6 0.0
2000-Nov-08 Wed 6.21 6.45 6.21 6.4 ### ### 0.5
2000-Nov-07 Tue 6.25 6.48 6.25 ### 210,441 1,339,456 68.9 68.9 0.0
2000-Nov-06 Mon ### ### 6.21 6.29 142,758 ### ### ### ###
2000-Nov-03 Fri ### 6.4 6.25 ### 416,671 2,635,444 ### ### 0.0
2000-Nov-02 Thu ### ### ### ### 558,225 0 86.5 86.5 0.0
2000-Nov-01 Wed 6.052 ### ### ### 790,382 0 72.7 72.7 0.0
2000-Oct-31 Tue ### ### ### ### 1,061,824 0 89.4 89.4 0.0
2000-Oct-30 Mon ### ### ### 5.83 1,060,948 0 28.6 28.6 ###
2000-Oct-27 Fri 6 6 ### ### 747,588 ### ### ### 0.0
2000-Oct-26 Thu 6.45 6.45 ### 6 4.0 4.0 0.4
2000-Oct-25 Wed ### ### 6.5 6.5 22.0 22.0 0.5
2000-Oct-24 Tue ### ### 6.55 6.55 ### ### 0.5
2000-Oct-23 Mon ### ### 6.56 ### 535,457 ### 27.6 27.6 0.0
2000-Oct-20 Fri ### 6.7 ### ### ### ### 0.0
2000-Oct-19 Thu 6.73 6.73 ### 6.7 ### ### 0.5
2000-Oct-18 Wed ### 6.73 6.49 6.724 205,074 ### ### ### ###
2000-Oct-17 Tue 6.7 6.75 ### 6.7 ### ### 0.5
2000-Oct-16 Mon 6.47 6.7 6.47 6.7 ### ### 0.5
2000-Oct-13 Fri ### ### 6.44 6.445 301,144 969,683 16.2 16.2 ###
2000-Oct-12 Thu ### 6.73 ### 6.7 310,827 ### ### ### 0.5
2000-Oct-11 Wed ### ### ### ### ### ### 0.0
2000-Oct-10 Tue ### ### 6.45 6.45 466,776 1,505,352 12.9 12.9 ###
2000-Oct-09 Mon 6.7 6.75 6.55 6.688 412,052 2,740,145 ### ### 0.5
2000-Oct-06 Fri 6.74 6.75 ### 6.75 63.5 63.5 0.5
2000-Oct-05 Thu 6.742 6.75 ### 6.74 427,075 1,441,378 ### ### ###
2000-Oct-04 Wed ### 6.75 ### 6.74 1,115,156 3,763,651 ### ### ###
2000-Oct-03 Tue ### 6.75 ### 6.675 1,458,544 4,922,586 74.8 74.8 ###
2000-Oct-02 Mon 6.58 ### 6.56 ### ### ### 0.0
2000-Sep-29 Fri ### ### 6.58 ### 24.8 24.8 0.0
2000-Sep-28 Thu ### ### 6.45 ### 537,847 1,734,556 65.2 65.2 0.0
2000-Sep-27 Wed 6.55 6.58 6.41 6.55 71.1 71.1 0.5
2000-Sep-26 Tue 6.44 ### 6.44 6.57 1,239,740 ### 83.4 83.4 ###
2000-Sep-25 Mon 6.48 6.48 ### 6.44 26.7 26.7 0.5
2000-Sep-22 Fri ### 6.49 ### 6.48 93.1 93.1 0.5
2000-Sep-21 Thu ### ### ### 6.377 1,862,078 0 ### ### 0.5
2000-Sep-20 Wed ### 6.26 ### 6.26 75.5 75.5 0.4
2000-Sep-19 Tue ### ### 6 ### 81.7 81.7 0.0
2000-Sep-18 Mon 6.27 6.27 ### 6.22 42.0 42.0 0.4
2000-Sep-15 Fri 6.2 ### 6.2 6.29 157,328 ### 80.6 80.6 ###
2000-Sep-14 Thu ### ### ### 6.25 ### ### ###
2000-Sep-13 Wed ### ### ### 6.21 ### ### ###
2000-Sep-12 Tue ### ### ### ### ### ### 0.0
2000-Sep-11 Mon ### ### 6.185 6.185 244,021 ### ### ### ###
2000-Sep-08 Fri 6.2 6.43 6.2 6.346 ### ### ###
2000-Sep-07 Thu 6.252 6.252 ### 6.2 498,757 ### 36.4 36.4 0.4
2000-Sep-06 Wed ### ### ### 6.258 1,212,324 0 ### ### 0.4
2000-Sep-05 Tue ### 6.4 ### ### 36.2 36.2 0.0
2000-Sep-04 Mon ### ### ### ### ### ### 0.0
2000-Sep-01 Fri ### 6.4 6 ### 1,566,956 9,715,127 ### ### 0.0
2000-Aug-31 Thu 5.8 6.26 5.76 6.26 ### ### 0.4
2000-Aug-30 Wed 5.87 ### 5.8 5.86 ### ### 0.4
2000-Aug-29 Tue ### ### 5.76 5.85 525,475 ### ### ### 0.4
2000-Aug-28 Mon 5.72 5.84 5.7 5.8 777,253 4,484,749 ### ### 0.4
2000-Aug-25 Fri 5.7 5.7 5.55 5.7 516,843 2,907,241 74.4 74.4 0.4
2000-Aug-24 Thu 5.7 5.7 ### 5.7 ### ### 0.4
2000-Aug-23 Wed 5.75 5.75 ### 5.7 38.2 38.2 0.4
2000-Aug-22 Tue 5.7 5.7 ### ### 32.3 32.3 0.0
2000-Aug-21 Mon ### 5.8 ### 5.7 129,883 ### ### ### 0.4
2000-Aug-18 Fri 5.45 5.57 5.45 5.55 83.9 83.9 ###
2000-Aug-17 Thu 5.45 5.48 ### 5.45 545,321 1,494,179 ### ### ###
2000-Aug-16 Wed ### 5.5 5.4 5.45 33.5 33.5 ###
2000-Aug-15 Tue 5.5 5.55 5.42 5.45 31.6 31.6 ###
2000-Aug-14 Mon 5.55 5.59 5.23 5.46 2,829,878 ### 26.2 26.2 ###
2000-Aug-11 Fri 5.74 5.74 5.47 5.5 2,634,773 ### ### ### 0.4
2000-Aug-10 Thu ### ### 5.76 5.8 ### ### 0.4
2000-Aug-09 Wed ### 6 5.79 ### 37.6 37.6 0.0
2000-Aug-08 Tue 5.75 ### 5.75 ### 1,191,127 ### 89.3 89.3 0.0
2000-Aug-07 Mon ### 5.75 ### 5.74 624,745 1,796,141 ### ### 0.4
2000-Aug-04 Fri 5.7 5.7 5.59 ### ### ### 0.0
2000-Aug-03 Thu 5.75 5.75 ### 5.72 32.0 32.0 0.4
2000-Aug-02 Wed ### 5.75 ### ### 337,649 970,740 ### ### 0.0
2000-Aug-01 Tue 5.841 5.841 ### ### 897,227 2,620,351 ### ### 0.0
2000-Jul-31 Mon 5.7 5.89 5.7 5.8 309,876 ### 81.6 81.6 0.4
2000-Jul-28 Fri ### ### 5.75 5.77 15.3 15.3 0.4
2000-Jul-27 Thu ### ### 5.79 6 650,852 ### 91.6 91.6 0.4
2000-Jul-26 Wed 5.7 5.86 ### 5.85 ### ### 0.4
2000-Jul-25 Tue ### 5.7 ### 5.7 1,114,842 ### ### ### 0.4
2000-Jul-24 Mon ### ### ### 5.7 178,728 0 ### ### 0.4
2000-Jul-21 Fri 5.944 5.944 ### ### ### ### 0.0
2000-Jul-20 Thu ### ### 5.8 ### ### ### 0.0
2000-Jul-19 Wed ### 5.78 ### 5.78 888,776 ### 95.8 95.8 0.4
2000-Jul-18 Tue 5.45 5.455 5.42 5.455 752,676 4,092,675 ### ### ###
2000-Jul-17 Mon 5.45 5.453 5.4 5.453 255,272 ### ### ### ###
2000-Jul-14 Fri 5.4 5.45 5.4 5.41 67.4 67.4 ###
2000-Jul-13 Thu 5.4 5.4 ### ### ### ### 0.0
2000-Jul-12 Wed 5.4 5.47 5.4 5.4 1,399,777 7,607,787 ### ### 0.4
2000-Jul-11 Tue 5.356 5.43 ### ### 468,223 1,271,225 ### ### 0.0
2000-Jul-10 Mon 5.51 5.51 ### 5.4 ### ### 0.4
2000-Jul-07 Fri ### 5.4 5.26 5.382 435,883 2,323,256 ### ### 0.4
2000-Jul-06 Thu 5.55 5.55 5.24 5.25 ### ### 0.4
2000-Jul-05 Wed 5.71 5.75 5.52 ### 741,883 ### ### ### 0.0
2000-Jul-04 Tue 5.7 5.85 ### 5.71 ### ### 0.4
2000-Jul-03 Mon 5.56 ### 5.56 5.652 613,146 1,704,545 64.4 64.4 ###
2000-Jun-30 Fri 5.42 ### ### ### ### ### 0.0
2000-Jun-29 Thu 5.175 ### 5.175 ### 297,747 770,420 ### ### 0.0
2000-Jun-28 Wed 5.25 5.25 ### ### 16.4 16.4 0.0
2000-Jun-27 Tue 5.25 ### 5.2 5.25 ### ### 0.4
2000-Jun-26 Mon ### ### 5.2 5.2 181,640 ### ### ### ###
2000-Jun-23 Fri 5.46 5.46 ### ### 12.7 12.7 0.0
2000-Jun-22 Thu ### ### ### 5.43 2,390,248 0 ### ### 0.4
2000-Jun-21 Wed ### ### 5 ### 961,872 2,404,680 ### ### 0.0
2000-Jun-20 Tue 5.4 5.45 ### ### 2,386,849 ### 11.7 11.7 0.0
2000-Jun-19 Mon 5.21 5.5 5.21 ### 1,315,054 ### ### ### 0.0
2000-Jun-16 Fri ### ### ### ### 91.3 91.3 0.0
2000-Jun-15 Thu ### ### ### ### 72.0 72.0 0.0
2000-Jun-14 Wed 4.85 ### 4.83 ### 1,149,143 2,775,180 76.3 76.3 0.0
2000-Jun-13 Tue 4.55 4.83 4.55 4.83 458,185 2,148,887 94.9 94.9 0.3
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### 4.5 ### ### ### 0.0
2000-Jun-07 Wed 4.5 ### 4.5 ### 457,872 ### ### ### 0.0
2000-May-23 Tue ### ### ### ### 15.4 15.4 0.0
2000-May-22 Mon 18.8 18.8 ### ### 93,846 882,152 ### ### 0.0
2000-May-19 Fri 19.251 ### 18.8 ### 359,881 3,382,881 ### ### 0.0
2000-May-18 Thu ### 19.8 18.8 19.158 906,126 ### 83.4 83.4 1.4
2000-May-17 Wed ### 18.4 ### ### 270,374 2,487,440 ### ### 0.0
2000-May-16 Tue 18.5 18.51 ### 18.5 109,789 ### 71.6 71.6 ###
2000-May-15 Mon ### 18.86 18.49 ### 129,028 ### ### ### 0.0
2000-May-12 Fri ### ### 18.5 ### ### ### 0.0
2000-May-11 Thu 18.8 19.5 ### 18.86 640,152 6,241,482 73.1 73.1 1.3
2000-May-10 Wed 18.249 19.25 18.2 ### ### ### 0.0
2000-May-09 Tue 18.241 18.4 17.82 ### 394,875 7,151,186 78.8 78.8 0.0
2000-May-08 Mon 17.578 ### 17.578 18.2 89.8 89.8 ###
2000-May-05 Fri 16.25 17.4 16.22 17.4 90.7 90.7 1.2
2000-May-04 Thu 16.49 16.49 15.8 16.055 74,177 1,197,587 ### ### ###
2000-May-03 Wed 15.71 16.85 15.71 16.543 92.8 92.8 ###
2000-May-02 Tue 15.75 15.77 15.4 ### 34.1 34.1 0.0
2000-May-01 Mon ### 15.45 ### 15.4 ### ### ###
2000-Apr-28 Fri ### 15.4 ### 15.27 ### ### ###
2000-Apr-27 Thu 14.85 15.2 ### 15.2 97,888 743,948 87.2 87.2 1.1
2000-Apr-26 Wed ### 15.28 14.75 ### ### ### 0.0
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-20 Thu ### ### ### ### ### ### 0.0
2000-Apr-19 Wed ### ### 14.7 ### 161,359 1,185,988 46.4 46.4 0.0
2000-Apr-18 Tue 15.187 ### ### ### 40.0 40.0 0.0
2000-Apr-17 Mon 13.046 14.8 ### 14.75 107,429 794,974 ### ### ###
2000-Apr-14 Fri 13.977 ### ### ### 75,759 0 92.4 92.4 0.0
2000-Apr-13 Thu 13.89 14.55 13.75 ### 77.8 77.8 0.0
2000-Apr-12 Wed ### ### 13.8 14.25 4.6 4.6 1.0
2000-Apr-11 Tue 15.73 15.73 ### ### 20.6 20.6 0.0
2000-Apr-07 Fri ### ### ### 15.7 100,959 0 ### ### ###
2000-Apr-06 Thu ### 16.2 ### ### 139,477 ### ### ### 0.0
2000-Apr-05 Wed 16.4 16.4 ### ### ### ### 0.0
2000-Apr-04 Tue ### 16.45 ### 16.4 63,027 ### ### ### ###
2000-Apr-03 Mon 15.47 ### 15.46 ### 63,940 494,256 93.7 93.7 0.0
2000-Mar-31 Fri ### 15.8 ### ### 89,750 709,025 81.7 81.7 0.0
2000-Mar-30 Thu 15.445 ### 14.87 ### 23.9 23.9 0.0
2000-Mar-29 Wed ### ### ### ### 470,023 0 15.8 15.8 0.0
2000-Mar-28 Tue 16.54 16.55 16.25 ### 28.2 28.2 0.0
2000-Mar-24 Fri 17.556 17.556 ### ### ### ### 0.0
2000-Mar-23 Thu 17.73 17.73 ### 17.44 27.2 27.2 1.2
2000-Mar-22 Wed 17.349 17.75 ### 17.5 74.4 74.4 1.3
2000-Mar-21 Tue ### 17.4 ### 17.4 93,447 812,988 ### ### 1.2
2000-Mar-20 Mon ### 17.4 17.2 ### 40,777 705,442 39.3 39.3 0.0
2000-Mar-17 Fri ### ### ### ### ### ### 0.0
2000-Mar-16 Thu ### 16.55 ### 16.5 92,759 767,580 69.3 69.3 1.2
2000-Mar-15 Wed 16.45 16.45 ### ### ### ### 0.0
2000-Mar-14 Tue 16.4 16.7 16.4 16.45 393,028 ### ### ### 1.2
2000-Mar-13 Mon 17.456 17.5 ### 16.45 6.3 6.3 1.2
2000-Mar-10 Fri ### 17.51 ### ### 99,470 870,859 ### ### 0.0
2000-Mar-09 Thu 16.5 ### 16.5 ### ### ### 0.0
2000-Mar-08 Wed ### 16.79 ### 16.5 49,051 411,783 80.1 80.1 1.2
2000-Mar-07 Tue 17.041 17.041 ### 16.2 138,486 ### 9.6 9.6 1.2
2000-Mar-06 Mon ### 16.85 ### 16.8 ### ### 1.2
2000-Mar-03 Fri 16.52 ### ### 15.82 ### ### ###
2000-Mar-02 Thu 17.675 17.675 ### 16.52 5.1 5.1 ###
2000-Mar-01 Wed 17.8 ### ### ### ### ### 0.0
2000-Feb-29 Tue 17.981 ### 17.79 17.85 ### ### 1.3
2000-Feb-28 Mon ### 18.25 ### ### 80.6 80.6 0.0
2000-Feb-25 Fri ### 17.8 ### 17.7 956,680 8,514,452 ### ### 1.3
2000-Feb-24 Thu ### ### ### ### 1.4 1.4 0.0
2000-Feb-23 Wed 20.5 20.5 18.2 18.8 ### ### 1.3
2000-Feb-22 Tue 20.844 22.7 ### ### 572,444 ### 41.3 41.3 0.0
2000-Feb-21 Mon 20.747 ### 20.747 20.8 ### ### 1.5
2000-Feb-18 Fri 20.85 ### 20.7 20.75 ### ### 1.5
2000-Feb-17 Thu 20.158 21 ### ### 76,279 800,929 85.1 85.1 0.0
2000-Feb-16 Wed ### 20.45 19.8 ### 38.5 38.5 0.0
2000-Feb-15 Tue 20.5 20.5 ### ### 30.9 30.9 0.0
2000-Feb-14 Mon 21.2 21.2 20.29 20.5 14.1 14.1 1.5
2000-Feb-11 Fri ### 21.85 21 21 282,957 6,062,353 ### ### 1.5
2000-Feb-10 Thu 20.4 21.5 ### 21 ### ### 1.5
2000-Feb-09 Wed ### ### ### ### ### ### 0.0
2000-Feb-08 Tue ### ### 23 23 151,375 ### ### ### 1.6
2000-Feb-07 Mon ### ### 24.4 24.5 46,651 569,142 20.8 20.8 1.8
2000-Feb-04 Fri ### ### 24.47 25 121,820 ### 77.0 77.0 1.8
2000-Feb-03 Thu 24.387 24.8 ### ### ### ### 0.0
2000-Feb-02 Wed 23.975 24.22 23.975 24.2 76.6 76.6 1.7
2000-Feb-01 Tue 24.057 ### 23.7 ### 71.1 71.1 0.0
2000-Jan-31 Mon 23.7 ### 23.5 ### 74.3 74.3 0.0
2000-Jan-28 Fri 23.544 24.25 23.544 24.25 ### ### 1.7
2000-Jan-27 Thu 22.5 23.5 22.5 ### 85.4 85.4 0.0
2000-Jan-25 Tue ### 22.4 ### 22.4 152,352 1,706,342 ### ### ###
2000-Jan-24 Mon 22.25 22.45 22.25 22.4 71.6 71.6 ###
2000-Jan-21 Fri 22.5 22.75 22.24 22.25 73,542 1,654,327 ### ### ###
2000-Jan-20 Thu 21.28 23 21.28 22.5 117,520 ### ### ### 1.6
2000-Jan-19 Wed ### 21.25 ### 21.25 106,724 1,133,942 ### ### 1.5
2000-Jan-18 Tue 20 ### 20 20.45 127,373 ### 83.4 83.4 ###
2000-Jan-17 Mon 19.8 ### 19.7 ### 144,088 ### 78.0 78.0 0.0
2000-Jan-14 Fri 20 20.25 19.8 19.8 72,872 ### ### ### 1.4
2000-Jan-13 Thu 20 20 ### 19.8 161,857 1,618,570 33.1 33.1 1.4
2000-Jan-12 Wed ### 20.4 20 ### 70.1 70.1 0.0
2000-Jan-11 Tue ### ### 19.89 ### 12.9 12.9 0.0
2000-Jan-10 Mon 19.5 ### 19.5 20.5 ### ### 1.5
2000-Jan-07 Fri ### 19.4 ### 19.2 ### ### ###
2000-Jan-06 Thu 19.5 19.5 ### ### ### ### 0.0
2000-Jan-05 Wed 20.5 20.5 ### ### 229,376 ### ### ### 0.0
2000-Jan-04 Tue 22 22 20.5 ### 4.1 4.1 0.0
1999-Dec-31 Fri ### 22 ### ### ### ### 0.0
1999-Dec-30 Thu ### 22 ### ### ### ### 0.0
1999-Dec-29 Wed 21.5 22 21.5 21.85 23,473 ### ### ### ###
1999-Dec-28 Tue 21.56 21.56 21.5 21.5 27.1 27.1 1.5
1999-Dec-27 Mon 21.56 21.56 21.5 21.5 27.1 27.1 1.5
1999-Dec-24 Fri 21.56 21.56 21.5 21.5 27.1 27.1 1.5
1999-Dec-23 Thu ### 21.7 20.72 ### 16.3 16.3 0.0
1999-Dec-22 Wed ### 21.5 ### ### ### ### 0.0
1999-Dec-21 Tue 21.8 21.8 ### 21.2 36,084 ### ### ### 1.5
1999-Dec-20 Mon 21.7 21.85 ### 21.8 70.1 70.1 1.6
1999-Dec-17 Fri 21.2 21.75 21 ### ### ### 0.0
1999-Dec-16 Thu ### ### ### 21 12.9 12.9 1.5
1999-Dec-15 Wed 22 22 21.5 21.7 ### ### 1.6
1999-Dec-14 Tue ### ### 21.72 22 ### ### ###
1999-Dec-13 Mon 23 ### 22.7 23 235,841 ### ### ### 1.6
1999-Dec-10 Fri ### 22 21 ### 46,844 1,007,146 89.7 89.7 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 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 2026-04-09 19:50:45 thru 2026-04-09 19:50:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000