(AMC) AMCOR PLC Daily Prices Page 10...


Prev Section TOC    Company Info for AMC    Limits Next Section


Company Details for (AMC) AMCOR PLC

Listing Code AMC
Listing Name AMCOR PLC
GICS Sector Materials
ISIN Name AMCOR LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AMC4


Maximum Price date available .. Tuesday 7th May 2024
Latest price with VOLUME for AMC .. Monday 6th May 2024

AMC 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 3.74 3,520 0.0
MAX ### ### 95.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for AMC    Bottom Next Section


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


End of day Prices (full format),

600 Days for (AMC) AMCOR PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.69
2002-Oct-02 Wed ### ### ### 8.26 ### ### 0.6
2002-Oct-01 Tue 8.26 ### 8.22 8.25 1,858,921 ### ### ### ###
2002-Sep-30 Mon ### 8.26 ### 8.24 4,265,651 ### ### ### 0.6
2002-Sep-27 Fri 8.23 ### ### 8.22 ### ### 0.6
2002-Sep-26 Thu 8.24 8.25 ### 8.25 76.6 76.6 ###
2002-Sep-25 Wed ### ### ### ### 2,500,624 0 20.4 20.4 0.0
2002-Sep-24 Tue 8.57 8.58 8.28 8.29 13.6 13.6 0.6
2002-Sep-23 Mon 8.49 ### 8.47 ### 1,668,881 ### ### ### 0.0
2002-Sep-20 Fri 8.46 8.48 ### 8.44 1,729,145 7,331,574 30.4 30.4 0.6
2002-Sep-19 Thu 8.56 8.57 8.41 8.45 ### ### ###
2002-Sep-18 Wed ### ### 8.5 8.55 1,351,622 ### ### ### ###
2002-Sep-17 Tue 8.7 8.74 ### 8.73 1,548,445 ### 70.4 70.4 ###
2002-Sep-16 Mon ### 8.7 ### ### ### ### 0.0
2002-Sep-13 Fri 8.47 ### 8.43 8.58 1,444,977 6,090,578 80.3 80.3 0.6
2002-Sep-12 Thu ### ### ### 8.56 1,955,640 0 ### ### ###
2002-Sep-11 Wed 8.4 8.41 ### ### 23.8 23.8 0.0
2002-Sep-10 Tue 8.42 8.43 ### ### 1,425,588 6,008,853 ### ### 0.0
2002-Sep-09 Mon 8.42 8.45 ### 8.4 ### ### ###
2002-Sep-06 Fri 8.5 8.5 ### 8.4 25.9 25.9 ###
2002-Sep-05 Thu ### 8.71 8.54 8.54 19.0 19.0 ###
2002-Sep-04 Wed ### ### 8.52 8.59 35.1 35.1 ###
2002-Sep-03 Tue 8.73 8.76 ### ### ### ### 0.0
2002-Sep-02 Mon 8.86 8.86 8.86 8.86 0 0.6
2002-Aug-30 Fri 8.8 ### 8.8 8.86 14,407,470 ### 73.9 73.9 0.6
2002-Aug-29 Thu 8.7 8.81 ### 8.8 81.3 81.3 0.6
2002-Aug-28 Wed ### 8.85 ### 8.76 1,199,459 ### ### ### 0.6
2002-Aug-27 Tue ### 8.74 8.54 8.54 ### ### ###
2002-Aug-26 Mon ### 8.71 8.55 8.71 74.0 74.0 0.6
2002-Aug-23 Fri 8.85 8.85 ### 8.75 1,138,954 5,039,871 ### ### 0.6
2002-Aug-22 Thu 8.7 8.87 ### 8.84 ### ### ###
2002-Aug-21 Wed 8.71 8.71 8.55 ### 20.0 20.0 0.0
2002-Aug-20 Tue 8.8 8.84 8.7 8.73 25.5 25.5 ###
2002-Aug-19 Mon 8.86 8.89 8.75 8.76 20.5 20.5 0.6
2002-Aug-16 Fri ### 8.89 ### 8.85 6,355,981 ### ### ### 0.6
2002-Aug-15 Thu ### ### 8.48 8.53 20.3 20.3 ###
2002-Aug-14 Wed ### 8.47 8.28 ### 2,268,327 ### 76.1 76.1 0.0
2002-Aug-13 Tue 8.2 ### ### ### ### ### 0.0
2002-Aug-12 Mon 8.27 8.27 ### 8.2 ### ### 0.6
2002-Aug-09 Fri 8.2 ### ### 8.2 4,093,542 0 69.8 69.8 0.6
2002-Aug-08 Thu 8.25 8.25 ### ### ### ### 0.0
2002-Aug-07 Wed ### 8.2 ### ### 1,636,787 6,710,826 ### ### 0.0
2002-Aug-06 Tue ### ### ### ### 1,341,026 0 85.0 85.0 0.0
2002-Aug-05 Mon 8.25 ### ### ### 929,950 0 ### ### 0.0
2002-Aug-02 Fri ### ### 8.25 8.29 1,500,777 ### ### ### 0.6
2002-Aug-01 Thu ### ### 8.23 ### 2,223,459 ### ### ### 0.0
2002-Jul-31 Wed 8.46 8.5 ### ### 2,192,448 ### 19.8 19.8 0.0
2002-Jul-30 Tue 8.43 8.48 ### 8.41 ### ### ###
2002-Jul-29 Mon ### 8.27 ### 8.27 3,052,581 12,622,422 ### ### ###
2002-Jul-26 Fri 8.26 8.26 ### ### 25.8 25.8 0.0
2002-Jul-25 Thu ### ### ### 8.22 ### ### 0.6
2002-Jul-24 Wed 8.21 8.27 ### 8.22 84.7 84.7 0.6
2002-Jul-23 Tue 8 8.24 8 8.22 3,006,957 ### 85.0 85.0 0.6
2002-Jul-22 Mon ### ### 7.87 ### 2,662,983 ### ### ### 0.0
2002-Jul-19 Fri ### ### ### 8 37.4 37.4 ###
2002-Jul-18 Thu ### ### ### ### 1,115,887 0 27.1 27.1 0.0
2002-Jul-17 Wed ### ### ### ### 1,917,778 0 86.9 86.9 0.0
2002-Jul-16 Tue ### ### ### ### ### ### 0.0
2002-Jul-15 Mon ### ### ### ### ### ### 0.0
2002-Jul-12 Fri ### ### ### ### 21.6 21.6 0.0
2002-Jul-11 Thu 8.21 8.27 ### ### 2,827,042 ### 17.9 17.9 0.0
2002-Jul-10 Wed 8.46 8.46 8.26 8.29 2,208,759 18,465,225 ### ### 0.6
2002-Jul-09 Tue 8.42 8.51 8.41 8.46 71.4 71.4 0.6
2002-Jul-08 Mon 8.45 8.5 8.42 8.46 3,717,675 ### ### ### 0.6
2002-Jul-05 Fri ### ### 8.24 ### ### ### 0.0
2002-Jul-04 Thu 8.26 ### 8.23 ### 75.7 75.7 0.0
2002-Jul-03 Wed 8.25 ### 8.24 8.26 2,418,326 ### ### ### 0.6
2002-Jul-02 Tue 8.29 ### ### ### 80.3 80.3 0.0
2002-Jul-01 Mon 8.24 ### 8.24 8.25 1,984,689 ### 71.9 71.9 ###
2002-Jun-28 Fri ### 8.24 ### 8.24 5,945,147 ### 75.8 75.8 0.6
2002-Jun-27 Thu ### ### ### ### 31.1 31.1 0.0
2002-Jun-26 Wed ### ### ### ### ### ### 0.0
2002-Jun-25 Tue 8.26 8.26 ### ### ### ### 0.0
2002-Jun-24 Mon ### ### 8.25 8.26 1,303,150 ### 38.2 38.2 0.6
2002-Jun-21 Fri 8.25 ### 8.23 ### 2,373,680 ### 76.9 76.9 0.0
2002-Jun-20 Thu 8.44 8.44 ### 8.21 ### ### ###
2002-Jun-19 Wed 8.44 8.5 8.42 8.45 2,961,424 25,053,647 ### ### ###
2002-Jun-18 Tue 8.28 8.43 8.23 ### 3,468,651 ### 83.5 83.5 0.0
2002-Jun-17 Mon 8.25 8.25 ### 8.21 2,358,823 9,730,144 34.8 34.8 ###
2002-Jun-14 Fri ### ### 8.21 8.25 ### ### ###
2002-Jun-13 Thu 8.45 8.46 ### ### 3,021,143 ### 24.6 24.6 0.0
2002-Jun-12 Wed 8.41 8.46 ### 8.45 3,799,659 16,072,557 ### ### ###
2002-Jun-11 Tue 8.46 8.52 8.4 8.45 39.3 39.3 ###
2002-Jun-07 Fri 8.51 8.57 8.45 8.46 27.0 27.0 0.6
2002-Jun-06 Thu ### 8.71 8.55 8.56 3,719,259 ### ### ### ###
2002-Jun-05 Wed 8.7 8.7 8.55 ### 2,169,352 ### 33.7 33.7 0.0
2002-Jun-04 Tue 8.75 8.78 ### 8.7 2,541,175 11,155,758 37.4 37.4 ###
2002-Jun-03 Mon ### ### 8.82 8.84 ### ### ###
2002-May-31 Fri 8.7 ### 8.7 ### 91.6 91.6 0.0
2002-May-30 Thu 8.73 8.82 ### 8.71 2,252,321 ### 27.7 27.7 0.6
2002-May-29 Wed ### 8.8 ### 8.78 2,633,925 11,589,270 ### ### 0.6
2002-May-28 Tue ### ### 8.54 8.58 ### ### 0.6
2002-May-27 Mon 8.75 8.75 ### ### 3,194,556 13,976,182 23.1 23.1 0.0
2002-May-24 Fri 8.79 8.84 8.73 8.78 3,309,951 ### 27.1 27.1 0.6
2002-May-23 Thu 8.8 8.82 8.73 8.75 4,059,148 35,619,023 ### ### 0.6
2002-May-22 Wed 9 9 8.8 8.85 16.0 16.0 0.6
2002-May-21 Tue ### ### ### ### 79.8 79.8 0.0
2002-May-20 Mon ### 9.2 ### ### 5,663,985 ### 81.6 81.6 0.0
2002-May-17 Fri 8.8 ### 8.78 ### 79.6 79.6 0.0
2002-May-16 Thu 8.75 8.83 8.71 8.8 4,725,485 ### 71.7 71.7 0.6
2002-May-15 Wed ### 8.87 ### 8.8 ### ### 0.6
2002-May-14 Tue ### ### 8.55 8.59 ### ### ###
2002-May-13 Mon 8.75 8.84 ### ### 12,832,681 56,720,450 ### ### 0.0
2002-May-10 Fri 8.4 8.84 ### 8.76 93.9 93.9 0.6
2002-May-09 Thu ### ### ### ### 0 0.0
2002-May-08 Wed ### ### ### ### ### ### 0.0
2002-May-07 Tue ### 7.75 ### ### ### ### 0.0
2002-May-06 Mon 7.56 ### 7.5 ### ### ### 0.0
2002-May-03 Fri ### ### 7.55 7.56 911,645 3,441,459 ### ### 0.5
2002-May-02 Thu 7.5 ### 7.5 ### ### ### 0.0
2002-May-01 Wed 7.45 7.55 7.45 7.5 761,486 5,711,145 77.2 77.2 0.5
2002-Apr-30 Tue 7.49 7.49 7.4 7.41 ### ### ###
2002-Apr-29 Mon 7.57 7.57 7.49 7.5 ### ### 0.5
2002-Apr-26 Fri 7.7 7.7 7.52 7.57 1,549,674 ### 17.3 17.3 ###
2002-Apr-24 Wed ### 7.76 ### 7.7 ### ### 0.6
2002-Apr-23 Tue ### ### 7.52 ### 1,961,444 7,375,029 ### ### 0.0
2002-Apr-22 Mon ### ### ### ### ### ### 0.0
2002-Apr-19 Fri 7.5 ### 7.48 ### 81.0 81.0 0.0
2002-Apr-18 Thu ### 7.54 ### 7.46 ### ### 0.5
2002-Apr-17 Wed ### 7.4 7.27 ### 2,212,540 16,228,980 80.3 80.3 0.0
2002-Apr-16 Tue ### ### 7.21 7.21 4,240,483 15,286,941 17.8 17.8 ###
2002-Apr-15 Mon ### ### 7.25 ### 2,148,983 ### ### ### 0.0
2002-Apr-12 Fri 7.46 7.46 ### ### ### ### 0.0
2002-Apr-11 Thu 7.42 7.49 7.41 7.46 3,918,373 29,191,878 ### ### 0.5
2002-Apr-10 Wed ### 7.44 7.27 ### 79.7 79.7 0.0
2002-Apr-09 Tue ### ### 7.27 ### 1,792,847 ### 34.4 34.4 0.0
2002-Apr-08 Mon ### 7.41 ### ### 5,934,245 21,986,377 ### ### 0.0
2002-Apr-05 Fri 7.45 7.45 ### ### 24.2 24.2 0.0
2002-Apr-04 Thu 7.4 7.46 ### 7.45 ### ### 0.5
2002-Apr-03 Wed 7.5 7.53 7.45 7.45 29.4 29.4 0.5
2002-Apr-02 Tue 7.52 7.58 7.47 7.5 43.4 43.4 0.5
2002-Mar-28 Thu 7.53 ### 7.53 ### ### ### 0.0
2002-Mar-27 Wed 7.58 ### 7.53 7.54 ### ### 0.5
2002-Mar-26 Tue ### ### 7.5 7.5 1,419,121 ### ### ### 0.5
2002-Mar-25 Mon 7.81 7.81 ### ### 21.6 21.6 0.0
2002-Mar-22 Fri 7.83 7.87 7.78 7.8 1,006,681 7,877,278 ### ### 0.6
2002-Mar-21 Thu 7.84 ### 7.75 7.86 73.0 73.0 ###
2002-Mar-20 Wed ### ### 7.85 7.87 ### ### 0.6
2002-Mar-19 Tue ### ### ### 7.88 ### ### 0.6
2002-Mar-18 Mon ### 7.71 ### ### 1,304,086 5,027,251 35.6 35.6 0.0
2002-Mar-15 Fri 7.74 7.75 7.55 7.55 16.4 16.4 ###
2002-Mar-14 Thu ### 7.74 ### 7.7 32.8 32.8 0.6
2002-Mar-13 Wed 7.87 ### ### 7.7 1,500,256 0 16.4 16.4 0.6
2002-Mar-12 Tue 7.856 ### 7.82 ### ### ### 0.0
2002-Mar-11 Mon 7.7 ### ### 7.87 2,135,357 0 ### ### 0.6
2002-Mar-08 Fri 7.7 7.71 ### ### ### ### 0.0
2002-Mar-07 Thu 7.7 7.72 ### 7.7 69.5 69.5 0.6
2002-Mar-06 Wed 7.645 7.73 ### ### ### ### 0.0
2002-Mar-05 Tue ### ### 7.55 ### 36.4 36.4 0.0
2002-Mar-04 Mon ### ### 7.53 ### ### ### 0.0
2002-Mar-01 Fri ### 7.56 7.42 7.49 4,128,679 ### ### ### ###
2002-Feb-28 Thu 7.5 ### 7.48 7.572 1,242,359 4,646,422 ### ### ###
2002-Feb-27 Wed ### ### 7.43 7.47 ### ### ###
2002-Feb-26 Tue ### ### 7.48 ### 82.0 82.0 0.0
2002-Feb-25 Mon 7.5 7.58 7.42 7.43 1,271,384 9,535,380 30.1 30.1 ###
2002-Feb-22 Fri ### ### 7.4 7.5 ### ### 0.5
2002-Feb-21 Thu 7.8 7.88 ### ### 4,908,180 19,338,229 ### ### 0.0
2002-Feb-20 Wed 7.58 7.77 7.58 7.77 3,303,444 ### 88.6 88.6 0.6
2002-Feb-19 Tue 7.55 ### 7.54 7.58 73.5 73.5 ###
2002-Feb-18 Mon ### 7.7 7.53 7.55 30.0 30.0 ###
2002-Feb-15 Fri 7.42 7.7 7.41 ### 5,236,079 39,558,576 ### ### 0.0
2002-Feb-14 Thu 7.4 7.5 ### 7.4 2,466,347 ### 70.7 70.7 0.5
2002-Feb-13 Wed ### 7.44 7.25 ### 3,028,250 ### ### ### 0.0
2002-Feb-12 Tue 7.4 7.44 ### ### 2,414,575 ### 36.3 36.3 0.0
2002-Feb-11 Mon 7.456 7.49 ### ### 2,073,971 7,767,021 24.6 24.6 0.0
2002-Feb-08 Fri 7.56 7.56 7.43 7.45 1,736,285 13,013,456 19.7 19.7 0.5
2002-Feb-07 Thu 7.57 ### 7.5 7.56 34.8 34.8 0.5
2002-Feb-06 Wed 7.52 ### 7.52 7.57 1,839,527 6,916,621 ### ### ###
2002-Feb-05 Tue ### 7.54 ### 7.5 ### ### 0.5
2002-Feb-04 Mon ### 7.44 ### 7.41 1,505,578 5,600,750 73.6 73.6 ###
2002-Feb-01 Fri ### ### ### ### 3,033,574 0 ### ### 0.0
2002-Jan-31 Thu ### ### 7.5 7.5 2,594,272 9,728,520 ### ### 0.5
2002-Jan-30 Wed 7.672 ### 7.55 7.56 1,021,324 ### 22.7 22.7 0.5
2002-Jan-29 Tue ### 7.71 ### 7.71 79.3 79.3 ###
2002-Jan-28 Mon 7.58 7.58 7.58 7.58 0 ###
2002-Jan-25 Fri ### 7.74 7.57 7.58 ### ### ###
2002-Jan-24 Thu 7.47 ### 7.47 ### ### ### 0.0
2002-Jan-23 Wed ### 7.52 ### ### ### ### 0.0
2002-Jan-22 Tue 7.45 7.5 7.42 7.45 ### ### 0.5
2002-Jan-21 Mon ### 7.43 ### 7.4 951,820 ### ### ### 0.5
2002-Jan-18 Fri ### ### ### ### 31.4 31.4 0.0
2002-Jan-17 Thu 7.45 7.46 ### ### 27.0 27.0 0.0
2002-Jan-16 Wed 7.5 7.55 7.45 ### 1,538,379 11,537,842 ### ### 0.0
2002-Jan-15 Tue ### 7.47 7.22 7.47 2,076,982 ### ### ### ###
2002-Jan-14 Mon ### ### ### ### 432,975 0 ### ### 0.0
2002-Jan-11 Fri 7.5 7.5 ### ### 1,808,681 6,782,553 ### ### 0.0
2002-Jan-10 Thu ### 7.47 7.28 7.42 3,456,341 ### 80.1 80.1 0.5
2002-Jan-09 Wed 7.24 ### 7.24 ### 75.7 75.7 0.0
2002-Jan-08 Tue ### ### ### 7.24 72.8 72.8 0.5
2002-Jan-07 Mon ### 7.2 ### ### 77.4 77.4 0.0
2002-Jan-04 Fri ### 7.2 ### ### 27.5 27.5 0.0
2002-Jan-03 Thu 7.22 7.22 ### ### 1,281,340 ### 29.9 29.9 0.0
2002-Jan-02 Wed ### 7.28 ### 7.2 540,645 1,967,947 68.1 68.1 0.5
2001-Dec-31 Mon 7.258 7.258 ### ### ### ### 0.0
2001-Dec-28 Fri 7.23 7.29 ### 7.2 326,572 1,190,354 20.4 20.4 0.5
2001-Dec-27 Thu ### 7.22 ### 7.2 381,772 ### ### ### 0.5
2001-Dec-24 Mon 7.121 7.121 ### ### 10.8 10.8 0.0
2001-Dec-21 Fri ### ### ### ### ### ### 0.0
2001-Dec-20 Thu 7 ### ### ### 937,885 0 89.1 89.1 0.0
2001-Dec-19 Wed ### ### ### ### ### ### 0.0
2001-Dec-18 Tue 6.76 6.8 6.75 6.78 2,018,753 13,677,051 72.1 72.1 0.5
2001-Dec-17 Mon 6.727 6.84 6.727 6.74 1,354,753 ### ### ### ###
2001-Dec-14 Fri 6.78 ### 6.75 6.756 31.1 31.1 0.5
2001-Dec-13 Thu ### ### 6.76 6.782 814,054 ### ### ### 0.5
2001-Dec-12 Wed ### ### ### ### 31.6 31.6 0.0
2001-Dec-11 Tue ### ### ### ### 3,337,982 0 ### ### 0.0
2001-Dec-10 Mon ### ### 6.86 ### ### ### 0.0
2001-Dec-07 Fri 6.85 ### 6.73 ### 1,930,047 ### 84.6 84.6 0.0
2001-Dec-06 Thu 7 7 6.76 ### ### ### 0.0
2001-Dec-05 Wed 6.84 ### 6.8 6.87 1,304,356 ### ### ### ###
2001-Dec-04 Tue ### ### 6.84 6.84 2,692,824 9,209,458 11.8 11.8 0.5
2001-Dec-03 Mon ### 7.2 ### ### 3,175,642 ### 84.6 84.6 0.0
2001-Nov-30 Fri ### ### ### ### 70.2 70.2 0.0
2001-Nov-29 Thu 6.8 ### 6.8 ### 1,500,358 ### ### ### 0.0
2001-Nov-28 Wed ### ### 6.77 6.83 ### ### 0.5
2001-Nov-27 Tue ### 6.84 ### ### 85.3 85.3 0.0
2001-Nov-26 Mon 6.723 6.78 ### ### ### ### 0.0
2001-Nov-23 Fri 6.656 6.7 ### ### ### ### 0.0
2001-Nov-22 Thu ### ### ### ### 1,102,357 0 9.6 9.6 0.0
2001-Nov-21 Wed ### ### 6.85 6.888 26.6 26.6 ###
2001-Nov-20 Tue ### ### ### 6.955 1,022,727 0 ### ### ###
2001-Nov-19 Mon ### ### 6.84 ### 1,631,447 5,579,548 64.4 64.4 0.0
2001-Nov-16 Fri 6.84 ### 6.83 ### 1,514,551 ### 85.1 85.1 0.0
2001-Nov-15 Thu 6.74 6.83 6.74 6.83 2,563,659 17,394,426 ### ### 0.5
2001-Nov-14 Wed 6.73 6.88 6.7 6.7 1,659,980 ### ### ### 0.5
2001-Nov-13 Tue 6.53 6.7 6.53 6.7 ### ### 0.5
2001-Nov-12 Mon 6.528 6.55 6.5 6.521 858,957 ### 32.5 32.5 0.5
2001-Nov-09 Fri 6.55 6.57 6.5 6.5 29.5 29.5 0.5
2001-Nov-08 Thu 6.59 ### 6.53 6.55 1,593,783 ### ### ### 0.5
2001-Nov-07 Wed ### ### 6.5 6.589 ### ### ###
2001-Nov-06 Tue 6.5 ### 6.5 6.5 1,687,584 5,484,648 ### ### 0.5
2001-Nov-05 Mon ### 6.53 6.45 6.48 705,187 ### ### ### 0.5
2001-Nov-02 Fri 6.5 6.56 6.43 6.45 26.7 26.7 ###
2001-Nov-01 Thu 6.59 6.59 6.5 6.51 1,281,658 8,388,451 ### ### ###
2001-Oct-31 Wed 6.574 ### 6.57 6.59 ### ### ###
2001-Oct-30 Tue 6.55 ### 6.5 ### 723,150 ### 82.4 82.4 0.0
2001-Oct-29 Mon 6.57 6.58 6.53 6.56 ### ### 0.5
2001-Oct-26 Fri ### 6.56 6.49 6.55 70.6 70.6 0.5
2001-Oct-25 Thu 6.652 6.652 6.55 6.55 ### ### 0.5
2001-Oct-24 Wed 6.689 6.71 ### ### 948,544 ### 27.6 27.6 0.0
2001-Oct-23 Tue ### 6.82 6.56 ### 2,631,440 ### ### ### 0.0
2001-Oct-22 Mon ### 6.72 ### 6.628 2,004,581 ### ### ### ###
2001-Oct-19 Fri ### 6.75 ### ### 76.9 76.9 0.0
2001-Oct-18 Thu 6.55 ### 6.54 ### ### ### 0.0
2001-Oct-17 Wed 6.5 ### 6.49 ### 1,561,243 ### ### ### 0.0
2001-Oct-16 Tue ### ### 6.47 6.47 14.9 14.9 0.5
2001-Oct-15 Mon 6.578 6.7 6.44 6.47 22.0 22.0 0.5
2001-Oct-12 Fri 6.743 6.743 6.55 ### ### ### 0.0
2001-Oct-11 Thu ### 6.77 6.58 ### 71.7 71.7 0.0
2001-Oct-10 Wed 6.558 ### 6.5 6.58 74.4 74.4 0.5
2001-Oct-09 Tue ### ### 6.5 ### 23.6 23.6 0.0
2001-Oct-08 Mon 6.52 ### 6.47 6.655 86.9 86.9 0.5
2001-Oct-05 Fri 6.48 ### 6.45 6.56 1,766,044 ### ### ### 0.5
2001-Oct-04 Thu 6.456 6.49 ### 6.44 ### ### 0.5
2001-Oct-03 Wed 6.43 6.58 6.4 6.442 ### ### ###
2001-Oct-02 Tue ### ### 6.28 ### ### ### 0.0
2001-Oct-01 Mon 6.324 6.324 6.228 6.228 17.5 17.5 0.4
2001-Sep-28 Fri ### ### ### 6.23 3,223,242 0 82.5 82.5 0.4
2001-Sep-27 Thu ### ### 5.85 ### 78.5 78.5 0.0
2001-Sep-26 Wed 5.8 ### 5.78 5.78 1,618,123 4,676,375 23.5 23.5 0.4
2001-Sep-25 Tue ### ### 5.76 5.77 15.6 15.6 0.4
2001-Sep-24 Mon ### 5.8 ### 5.75 1,581,059 4,585,071 77.0 77.0 ###
2001-Sep-21 Fri 5.82 ### 5.74 ### 3,160,426 9,070,422 37.7 37.7 0.0
2001-Sep-20 Thu ### 5.951 5.88 5.951 1,818,588 10,757,857 80.8 80.8 0.4
2001-Sep-19 Wed 5.945 ### ### ### 4,914,750 0 ### ### 0.0
2001-Sep-18 Tue 5.8 ### 5.8 ### 65.9 65.9 0.0
2001-Sep-17 Mon 5.8 5.84 ### 5.72 2,120,343 ### 54.7 54.7 0.4
2001-Sep-14 Fri 5.923 ### ### ### ### ### 0.0
2001-Sep-13 Thu 5.988 ### 5.89 ### ### ### 0.0
2001-Sep-12 Wed 5.8 ### 5.72 ### 1,224,527 3,502,147 83.6 83.6 0.0
2001-Sep-11 Tue ### 6.28 ### ### 1,655,548 5,198,420 26.9 26.9 0.0
2001-Sep-10 Mon ### 6.25 ### ### 85.9 85.9 0.0
2001-Sep-07 Fri ### ### ### 6.122 4,039,672 0 ### ### 0.4
2001-Sep-06 Thu ### ### 6.25 6.28 ### ### 0.4
2001-Sep-05 Wed ### 6.41 6.25 ### 33.1 33.1 0.0
2001-Sep-04 Tue 6.42 6.46 6.41 6.41 854,844 5,500,921 31.0 31.0 0.5
2001-Sep-03 Mon 6.45 6.5 ### 6.4 29.4 29.4 0.5
2001-Aug-31 Fri 6.58 ### 6.45 6.46 9,601,659 30,965,350 ### ### ###
2001-Aug-30 Thu 6.642 6.642 6.54 ### ### ### 0.0
2001-Aug-29 Wed ### 6.7 ### ### 1,275,221 ### ### ### 0.0
2001-Aug-28 Tue 6.78 6.78 ### 6.7 ### ### 0.5
2001-Aug-27 Mon 6.82 6.82 6.75 6.78 ### ### 0.5
2001-Aug-24 Fri 6.74 6.85 6.73 6.8 ### ### 0.5
2001-Aug-23 Thu 6.75 6.75 ### 6.7 ### ### 0.5
2001-Aug-22 Wed 6.8 6.8 6.71 6.75 1,976,679 ### ### ### 0.5
2001-Aug-21 Tue 6.7 6.85 6.7 6.82 1,689,344 ### 87.0 87.0 0.5
2001-Aug-20 Mon ### 6.73 ### 6.7 ### ### 0.5
2001-Aug-17 Fri ### ### 6.55 ### 1,743,659 5,710,483 ### ### 0.0
2001-Aug-16 Thu 6.59 ### 6.5 6.55 2,189,056 ### ### ### 0.5
2001-Aug-15 Wed ### 6.7 6.58 ### 1,730,259 ### ### ### 0.0
2001-Aug-14 Tue ### 6.71 ### ### 76.6 76.6 0.0
2001-Aug-13 Mon 6.72 6.75 ### 6.642 ### ### 0.5
2001-Aug-10 Fri ### 6.74 ### ### ### ### 0.0
2001-Aug-09 Thu ### 6.77 ### 6.72 679,351 ### ### ### 0.5
2001-Aug-08 Wed 6.56 ### 6.56 ### 806,351 ### 77.7 77.7 0.0
2001-Aug-07 Tue 6.55 6.59 6.52 6.553 1,481,271 ### 72.9 72.9 0.5
2001-Aug-06 Mon 6.5 ### 6.5 6.581 830,949 2,700,584 ### ### ###
2001-Aug-03 Fri 6.53 6.57 6.46 6.5 ### ### 0.5
2001-Aug-02 Thu 6.55 ### 6.5 ### ### ### 0.0
2001-Aug-01 Wed ### ### 6.53 6.553 1,017,558 3,322,326 ### ### 0.5
2001-Jul-31 Tue 6.75 6.75 6.57 6.57 919,086 ### ### ### ###
2001-Jul-30 Mon ### 6.75 ### ### 2,275,082 ### 77.9 77.9 0.0
2001-Jul-27 Fri 6.55 ### 6.55 ### 4,376,354 14,332,559 ### ### 0.0
2001-Jul-26 Thu 6.51 6.51 6.41 6.5 ### ### 0.5
2001-Jul-25 Wed ### ### 6.52 6.52 ### ### 0.5
2001-Jul-24 Tue 6.7 6.73 ### ### 1,866,670 6,281,344 39.6 39.6 0.0
2001-Jul-23 Mon 6.8 6.86 6.72 6.745 33.3 33.3 ###
2001-Jul-20 Fri 6.86 6.86 6.76 6.78 28.3 28.3 0.5
2001-Jul-19 Thu ### ### 6.88 6.88 ### ### ###
2001-Jul-18 Wed 7 ### ### ### 1,996,070 0 39.0 39.0 0.0
2001-Jul-17 Tue ### ### ### ### 858,127 0 ### ### 0.0
2001-Jul-16 Mon ### 7.029 ### 7.029 ### ### 0.5
2001-Jul-13 Fri ### ### ### ### 3,502,084 0 13.6 13.6 0.0
2001-Jul-12 Thu ### ### ### ### ### ### 0.0
2001-Jul-11 Wed 6.76 ### 6.75 ### 86.4 86.4 0.0
2001-Jul-10 Tue 6.85 6.86 6.77 6.81 ### ### ###
2001-Jul-09 Mon 6.74 6.89 6.72 6.85 84.7 84.7 ###
2001-Jul-06 Fri 6.72 6.8 ### 6.76 ### ### 0.5
2001-Jul-05 Thu ### 6.78 ### 6.72 ### ### 0.5
2001-Jul-04 Wed ### 6.72 6.59 ### 4,233,570 ### 79.8 79.8 0.0
2001-Jul-03 Tue 6.556 ### 6.55 6.621 2,016,582 ### ### ### 0.5
2001-Jul-02 Mon ### ### 6.54 6.55 1,693,120 ### 21.8 21.8 0.5
2001-Jun-29 Fri 6.627 ### 6.56 ### 3,857,487 12,652,557 28.0 28.0 0.0
2001-Jun-28 Thu 6.79 6.79 6.59 ### ### ### 0.0
2001-Jun-27 Wed 6.74 6.77 ### 6.76 970,480 3,285,074 71.4 71.4 0.5
2001-Jun-26 Tue 6.7 6.79 ### 6.73 ### ### ###
2001-Jun-25 Mon 6.7 6.73 ### 6.7 71.9 71.9 0.5
2001-Jun-22 Fri 6.7 6.85 ### ### ### ### 0.0
2001-Jun-21 Thu ### 6.75 ### 6.687 2,149,083 7,253,155 72.2 72.2 0.5
2001-Jun-20 Wed ### 6.7 ### ### 76.9 76.9 0.0
2001-Jun-19 Tue ### ### 6.57 6.58 ### ### 0.5
2001-Jun-18 Mon ### ### ### ### ### ### 0.0
2001-Jun-15 Fri ### 6.71 ### 6.7 72.0 72.0 0.5
2001-Jun-14 Thu ### ### 6.56 ### 4,374,370 ### ### ### 0.0
2001-Jun-13 Wed 6.57 ### 6.56 ### 802,281 2,631,481 ### ### 0.0
2001-Jun-12 Tue 6.7 6.7 6.54 6.55 1,701,122 11,261,427 ### ### 0.5
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri 6.55 6.7 6.55 ### 2,373,276 15,722,953 ### ### 0.0
2001-Jun-07 Thu 6.58 ### 6.45 6.471 ### ### 0.5
2001-Jun-06 Wed 6.82 6.84 6.54 6.57 15.4 15.4 ###
2001-Jun-05 Tue 6.8 6.83 6.76 ### 1,785,924 12,135,353 77.9 77.9 0.0
2001-Jun-04 Mon 6.73 6.85 6.73 6.79 1,387,778 ### ### ### 0.5
2001-Jun-01 Fri 6.72 6.73 6.7 6.71 2,767,049 ### ### ### ###
2001-May-31 Thu 6.71 6.71 ### ### ### ### 0.0
2001-May-30 Wed 6.727 6.77 ### 6.72 1,695,848 5,740,445 ### ### 0.5
2001-May-29 Tue 6.8 6.8 6.71 6.75 1,220,884 8,247,071 ### ### 0.5
2001-May-28 Mon 6.77 6.85 6.7 6.757 ### ### 0.5
2001-May-25 Fri 6.75 6.8 6.73 6.781 ### ### 0.5
2001-May-24 Thu 6.72 6.76 ### 6.73 4,220,983 14,266,922 72.6 72.6 ###
2001-May-23 Wed ### 6.84 ### 6.744 26.1 26.1 ###
2001-May-22 Tue 6.8 6.85 6.75 6.84 3,881,249 ### ### ### 0.5
2001-May-21 Mon 6.72 6.84 6.72 6.8 952,574 6,458,451 76.8 76.8 0.5
2001-May-18 Fri ### 6.76 ### ### 74.4 74.4 0.0
2001-May-17 Thu 6.7 6.74 ### ### ### ### 0.0
2001-May-16 Wed 6.774 6.774 ### ### 4,669,956 15,817,140 ### ### 0.0
2001-May-15 Tue 6.5 6.79 6.49 6.74 ### ### ###
2001-May-14 Mon 6.5 6.53 ### 6.51 3,350,674 10,939,950 75.5 75.5 ###
2001-May-11 Fri 6.48 6.52 6.48 6.5 73.4 73.4 0.5
2001-May-10 Thu 6.442 6.58 ### 6.46 6,890,646 22,670,225 ### ### ###
2001-May-09 Wed 6.22 6.4 6.21 6.4 8,791,224 ### 89.2 89.2 0.5
2001-May-08 Tue 6.25 6.25 ### ### 5,944,279 18,575,871 ### ### 0.0
2001-May-07 Mon ### ### ### ### 3,075,640 0 ### ### 0.0
2001-May-04 Fri ### ### ### ### ### ### 0.0
2001-May-03 Thu 6.121 6.121 ### ### 31.1 31.1 0.0
2001-May-02 Wed ### 6.22 ### ### 4,579,046 ### 23.3 23.3 0.0
2001-May-01 Tue ### ### ### ### 4,097,083 0 76.3 76.3 0.0
2001-Apr-30 Mon ### ### ### ### ### ### 0.0
2001-Apr-27 Fri 6 ### 6 ### 3,544,358 10,633,074 ### ### 0.0
2001-Apr-26 Thu 6 6 5.87 5.927 2,692,527 15,980,147 ### ### ###
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### 6 ### 1,173,870 ### 34.1 34.1 0.0
2001-Apr-23 Mon 6.25 6.29 6 6 16,065,289 ### ### ### 0.4
2001-Apr-20 Fri 6.4 6.4 6.25 6.25 7,752,655 49,035,542 19.4 19.4 ###
2001-Apr-19 Thu ### 6.4 6.28 6.4 ### ### 0.5
2001-Apr-18 Wed 6.2 6.25 ### 6.25 ### ### ###
2001-Apr-17 Tue 6.25 6.25 ### 6.172 26.0 26.0 ###
2001-Apr-16 Mon 6.25 6.25 6.25 6.25 0 ###
2001-Apr-13 Fri 6.25 6.25 6.25 6.25 0 ###
2001-Apr-12 Thu 6.21 6.27 ### 6.25 1,943,773 6,093,728 ### ### ###
2001-Apr-11 Wed ### ### 6.2 6.2 19.1 19.1 0.4
2001-Apr-10 Tue 6.4 6.43 6.26 6.26 2,737,457 ### 19.9 19.9 0.4
2001-Apr-09 Mon ### ### ### ### 92.8 92.8 0.0
2001-Apr-06 Fri ### 6 5.8 6 ### ### 0.4
2001-Apr-05 Thu 5.72 5.76 5.72 5.76 614,823 3,529,084 71.5 71.5 ###
2001-Apr-04 Wed ### 5.74 ### 5.7 78.5 78.5 0.4
2001-Apr-03 Tue 5.586 5.75 5.55 5.7 88.2 88.2 0.4
2001-Apr-02 Mon ### 5.71 ### ### 27.5 27.5 0.0
2001-Mar-30 Fri 5.74 5.75 ### ### 20.9 20.9 0.0
2001-Mar-29 Thu 5.7 5.81 ### 5.73 544,472 ### 72.9 72.9 ###
2001-Mar-28 Wed 5.81 5.85 5.74 5.75 308,546 1,788,024 28.6 28.6 ###
2001-Mar-27 Tue 5.85 5.86 5.74 5.789 28.0 28.0 ###
2001-Mar-26 Mon 5.7 5.85 ### 5.85 ### ### 0.4
2001-Mar-23 Fri ### ### ### 5.684 ### ### ###
2001-Mar-22 Thu ### 5.8 ### 5.8 1,945,348 ### ### ### 0.4
2001-Mar-21 Wed 5.52 5.728 5.52 5.728 91.4 91.4 ###
2001-Mar-20 Tue 5.558 5.59 5.48 5.58 70.7 70.7 0.4
2001-Mar-19 Mon 5.545 ### 5.54 5.54 40.9 40.9 0.4
2001-Mar-16 Fri 5.54 ### 5.54 ### ### ### 0.0
2001-Mar-15 Thu 5.54 5.55 5.44 5.54 ### ### 0.4
2001-Mar-14 Wed ### ### ### ### ### ### 0.0
2001-Mar-13 Tue ### ### 5.54 ### 638,028 ### 76.8 76.8 0.0
2001-Mar-12 Mon ### 5.73 ### 5.688 809,326 ### 35.8 35.8 ###
2001-Mar-09 Fri 5.759 5.78 5.74 5.75 35.2 35.2 ###
2001-Mar-08 Thu ### 5.79 5.7 5.75 981,479 ### 76.3 76.3 ###
2001-Mar-07 Wed 5.87 ### 5.85 5.881 1,100,647 ### 69.7 69.7 ###
2001-Mar-06 Tue 5.8 5.88 5.78 5.87 973,122 ### ### ### ###
2001-Mar-05 Mon 5.85 5.87 5.78 5.78 1,339,155 7,800,577 ### ### 0.4
2001-Mar-02 Fri ### 5.85 ### 5.83 926,025 2,708,623 86.6 86.6 ###
2001-Mar-01 Thu 5.7 5.76 ### ### 824,371 2,374,188 29.6 29.6 0.0
2001-Feb-28 Wed 5.7 ### ### ### ### ### 0.0
2001-Feb-27 Tue ### ### ### 5.75 ### ### ###
2001-Feb-26 Mon 5.85 ### 5.82 ### ### ### 0.0
2001-Feb-23 Fri 5.8 5.88 5.8 5.87 4,720,640 ### ### ### ###
2001-Feb-22 Thu ### 5.8 ### 5.8 713,052 2,067,850 85.9 85.9 0.4
2001-Feb-21 Wed 5.75 5.76 5.7 5.71 33.5 33.5 0.4
2001-Feb-20 Tue ### 5.75 ### 5.75 1,148,157 3,300,951 ### ### ###
2001-Feb-19 Mon 5.7 5.7 ### ### ### ### 0.0
2001-Feb-16 Fri ### 5.79 ### 5.72 1,157,184 3,350,047 ### ### 0.4
2001-Feb-15 Thu ### 5.78 ### ### ### ### 0.0
2001-Feb-14 Wed ### ### 5.72 5.79 ### ### ###
2001-Feb-13 Tue ### ### 5.88 ### 1,164,022 3,422,224 18.4 18.4 0.0
2001-Feb-12 Mon 5.975 ### ### ### ### ### 0.0
2001-Feb-09 Fri 5.88 ### 5.81 ### 2,590,525 7,525,475 ### ### 0.0
2001-Feb-08 Thu ### ### 5.87 5.88 34.5 34.5 0.4
2001-Feb-07 Wed ### ### 5.87 ### 76.7 76.7 0.0
2001-Feb-06 Tue 5.86 ### 5.84 ### 3,913,383 11,427,078 ### ### 0.0
2001-Feb-05 Mon ### 5.89 5.8 5.87 80.0 80.0 ###
2001-Feb-02 Fri ### ### 5.83 5.85 34.1 34.1 0.4
2001-Feb-01 Thu 5.86 ### 5.84 ### ### ### 0.0
2001-Jan-31 Wed ### ### 5.8 5.87 1,823,855 5,289,179 ### ### ###
2001-Jan-30 Tue ### ### 5.86 5.89 4,331,927 12,692,546 28.5 28.5 ###
2001-Jan-29 Mon 5.88 ### 5.83 ### 2,040,244 ### 80.7 80.7 0.0
2001-Jan-25 Thu 5.743 5.88 ### 5.88 84.9 84.9 0.4
2001-Jan-24 Wed 5.782 5.782 5.71 5.75 1,279,940 ### ### ### ###
2001-Jan-23 Tue 5.82 5.82 5.76 5.78 ### ### 0.4
2001-Jan-22 Mon 5.8 5.85 5.79 5.8 4,382,621 25,506,854 ### ### 0.4
2001-Jan-19 Fri 5.75 5.78 5.7 5.76 ### ### ###
2001-Jan-18 Thu 5.72 5.79 ### 5.73 ### ### ###
2001-Jan-17 Wed ### 5.76 ### 5.73 3,117,821 8,979,324 ### ### ###
2001-Jan-16 Tue 5.44 ### 5.42 ### 92.2 92.2 0.0
2001-Jan-15 Mon ### 5.44 ### 5.42 764,050 ### ### ### 0.4
2001-Jan-12 Fri ### ### ### ### 1,314,484 0 71.9 71.9 0.0
2001-Jan-11 Thu ### 5.4 ### ### ### ### 0.0
2001-Jan-10 Wed ### 5.42 ### ### ### ### 0.0
2001-Jan-09 Tue 5.4 5.45 ### ### 884,484 ### 26.3 26.3 0.0
2001-Jan-08 Mon ### ### ### ### 76.1 76.1 0.0
2001-Jan-05 Fri ### ### ### ### 688,643 0 ### ### 0.0
2001-Jan-04 Thu ### ### 5.27 ### 1,260,984 ### 79.5 79.5 0.0
2001-Jan-03 Wed ### ### 5.25 5.275 35.2 35.2 ###
2001-Jan-02 Tue 5.281 ### 5.26 ### 495,272 ### ### ### 0.0
2001-Jan-01 Mon ### 5.27 ### 5.245 71.1 71.1 0.4
2000-Dec-29 Fri ### 5.27 ### 5.245 71.1 71.1 0.4
2000-Dec-28 Thu ### 5.24 ### 5.2 77.0 77.0 ###
2000-Dec-27 Wed 5.25 5.28 ### ### 655,925 1,731,642 ### ### 0.0
2000-Dec-26 Tue ### ### 5.22 5.25 ### ### 0.4
2000-Dec-25 Mon ### ### 5.22 5.25 ### ### 0.4
2000-Dec-22 Fri ### ### 5.22 5.25 ### ### 0.4
2000-Dec-21 Thu ### ### 5.2 5.259 983,848 ### ### ### 0.4
2000-Dec-20 Wed 5.25 ### 5.21 ### 84.5 84.5 0.0
2000-Dec-19 Tue 5.2 5.27 ### 5.25 1,257,229 ### 79.0 79.0 0.4
2000-Dec-18 Mon 5.21 5.21 ### ### 1,962,947 5,113,476 ### ### 0.0
2000-Dec-15 Fri ### ### 5.22 5.24 814,840 ### ### ### 0.4
2000-Dec-14 Thu ### ### 5.28 ### 992,158 ### 78.5 78.5 0.0
2000-Dec-13 Wed 5.25 ### 5.22 ### 894,582 2,334,859 76.3 76.3 0.0
2000-Dec-12 Tue 5.385 5.385 5.26 5.28 802,724 ### ### ### 0.4
2000-Dec-11 Mon 5.21 5.4 5.21 ### 90.4 90.4 0.0
2000-Dec-08 Fri 5.25 5.26 5.2 5.2 575,657 3,010,686 ### ### ###
2000-Dec-07 Thu ### ### ### 5.25 75.5 75.5 0.4
2000-Dec-06 Wed 5.146 5.22 5.146 5.2 655,645 ### ### ### ###
2000-Dec-05 Tue ### 5.2 ### ### 1,131,927 ### 29.0 29.0 0.0
2000-Dec-04 Mon ### 5.23 ### ### 73.9 73.9 0.0
2000-Dec-01 Fri ### ### ### ### 73.1 73.1 0.0
2000-Nov-30 Thu ### ### ### ### 2,671,055 0 ### ### 0.0
2000-Nov-29 Wed ### ### ### ### 276,676 0 ### ### 0.0
2000-Nov-28 Tue ### ### ### ### ### ### 0.0
2000-Nov-27 Mon ### ### 5 ### 1,773,980 4,434,950 29.3 29.3 0.0
2000-Nov-24 Fri ### ### ### ### 3,306,125 0 28.6 28.6 0.0
2000-Nov-23 Thu ### ### ### ### 31.6 31.6 0.0
2000-Nov-22 Wed ### ### ### ### 29.0 29.0 0.0
2000-Nov-21 Tue ### 5.24 ### ### 20.5 20.5 0.0
2000-Nov-20 Mon ### ### 5.2 5.2 13.6 13.6 ###
2000-Nov-17 Fri 5.4 5.42 ### ### 2,602,880 ### 31.6 31.6 0.0
2000-Nov-16 Thu 5.43 5.45 ### 5.4 ### ### 0.4
2000-Nov-15 Wed 5.42 5.43 ### 5.42 69.2 69.2 0.4
2000-Nov-13 Mon 5.376 ### ### ### 33.0 33.0 0.0
2000-Nov-10 Fri 5.382 5.45 ### 5.4 ### ### 0.4
2000-Nov-09 Thu ### 5.45 ### 5.42 1,914,429 ### 82.6 82.6 0.4
2000-Nov-08 Wed 5.45 5.47 5.4 5.4 ### ### 0.4
2000-Nov-07 Tue ### 5.49 ### 5.49 867,021 2,379,972 87.4 87.4 0.4
2000-Nov-06 Mon 5.4 5.42 ### ### 546,851 ### ### ### 0.0
2000-Nov-03 Fri ### 5.43 ### 5.4 ### ### 0.4
2000-Nov-02 Thu 5.45 5.47 ### ### 1,340,652 3,666,683 ### ### 0.0
2000-Nov-01 Wed ### 5.48 5.4 5.47 1,748,746 9,513,178 78.7 78.7 ###
2000-Oct-31 Tue 5.321 ### ### ### ### ### 0.0
2000-Oct-30 Mon ### 5.4 5.28 ### 363,224 ### ### ### 0.0
2000-Oct-27 Fri 5.29 ### 5.29 ### 1,195,573 ### ### ### 0.0
2000-Oct-26 Thu ### ### 5.25 5.28 1,642,287 ### ### ### 0.4
2000-Oct-25 Wed ### ### 5.24 ### ### ### 0.0
2000-Oct-24 Tue ### 5.45 ### ### ### ### 0.0
2000-Oct-23 Mon 5.45 5.45 5.4 5.441 36.1 36.1 0.4
2000-Oct-20 Fri 5.329 ### 5.329 ### ### ### 0.0
2000-Oct-19 Thu ### ### ### ### 1,115,545 0 ### ### 0.0
2000-Oct-18 Wed ### 5.44 ### 5.4 454,353 1,235,840 80.0 80.0 0.4
2000-Oct-17 Tue 5.387 5.4 ### ### 1,763,779 ### ### ### 0.0
2000-Oct-16 Mon ### ### ### ### 67.2 67.2 0.0
2000-Oct-13 Fri ### ### ### ### 310,121 0 ### ### 0.0
2000-Oct-12 Thu ### 5.42 ### ### 917,853 2,487,381 ### ### 0.0
2000-Oct-11 Wed 5.349 5.4 ### 5.4 1,000,378 2,701,020 78.3 78.3 0.4
2000-Oct-10 Tue ### 5.45 ### ### 783,288 2,134,459 74.2 74.2 0.0
2000-Oct-09 Mon ### 5.45 ### 5.4 810,726 2,209,228 83.1 83.1 0.4
2000-Oct-06 Fri 5.28 ### 5.27 5.358 ### ### 0.4
2000-Oct-05 Thu 5.22 5.29 5.22 5.28 76.8 76.8 0.4
2000-Oct-04 Wed 5.245 5.25 ### ### ### ### 0.0
2000-Oct-03 Tue 5.22 ### 5.22 5.29 1,244,970 3,249,371 77.1 77.1 0.4
2000-Oct-02 Mon ### 5.22 ### 5.22 ### ### 0.4
2000-Sep-29 Fri 5.158 ### ### ### 20.2 20.2 0.0
2000-Sep-28 Thu ### ### ### ### 73.4 73.4 0.0
2000-Sep-27 Wed ### ### ### ### 71.1 71.1 0.0
2000-Sep-26 Tue ### ### ### ### 767,685 0 ### ### 0.0
2000-Sep-25 Mon ### ### ### ### 323,455 0 67.2 67.2 0.0
2000-Sep-22 Fri ### ### ### ### 1,024,155 0 ### ### 0.0
2000-Sep-21 Thu ### ### ### ### 481,348 0 ### ### 0.0
2000-Sep-20 Wed ### 5.126 ### 5.126 68.0 68.0 ###
2000-Sep-19 Tue ### ### ### ### 1,357,373 0 88.5 88.5 0.0
2000-Sep-18 Mon ### ### ### ### 34.0 34.0 0.0
2000-Sep-15 Fri ### ### ### ### ### ### 0.0
2000-Sep-14 Thu 5.2 5.22 ### ### 37.8 37.8 0.0
2000-Sep-13 Wed 5.23 5.25 ### 5.2 1,153,141 ### ### ### ###
2000-Sep-12 Tue ### 5.25 ### ### 807,852 ### 86.2 86.2 0.0
2000-Sep-11 Mon 5.142 ### ### ### ### ### 0.0
2000-Sep-08 Fri 5.27 5.27 ### ### 1,389,480 3,661,279 20.4 20.4 0.0
2000-Sep-07 Thu 5.46 5.48 5.43 5.44 ### ### 0.4
2000-Sep-06 Wed 5.53 5.54 5.46 5.48 37.8 37.8 ###
2000-Sep-05 Tue 5.56 5.58 5.52 5.53 1,228,378 ### ### ### ###
2000-Sep-04 Mon 5.523 5.57 5.5 5.55 934,576 5,172,878 78.3 78.3 ###
2000-Sep-01 Fri 5.57 5.57 5.51 5.54 32.8 32.8 0.4
2000-Aug-31 Thu ### ### 5.51 ### ### ### 0.0
2000-Aug-30 Wed 5.55 ### 5.55 ### ### ### 0.0
2000-Aug-29 Tue 5.48 5.57 5.48 5.55 81.9 81.9 ###
2000-Aug-28 Mon 5.5 5.59 5.47 5.48 37.3 37.3 ###
2000-Aug-25 Fri 5.58 5.58 5.47 5.5 ### ### 0.4
2000-Aug-24 Thu 5.5 5.58 5.48 5.58 1,504,846 ### ### ### 0.4
2000-Aug-23 Wed 5.521 5.54 5.42 5.52 44.0 44.0 0.4
2000-Aug-22 Tue 5.47 ### 5.47 5.53 592,040 1,619,229 77.9 77.9 ###
2000-Aug-21 Mon ### ### 5.44 5.45 ### ### ###
2000-Aug-18 Fri ### ### 5.59 5.59 932,679 ### 31.1 31.1 ###
2000-Aug-17 Thu 5.628 5.7 5.59 ### 1,617,276 9,129,523 ### ### 0.0
2000-Aug-16 Wed 5.7 5.72 ### ### 974,420 2,786,841 20.7 20.7 0.0
2000-Aug-15 Tue 5.7 5.75 5.7 5.74 ### ### 0.4
2000-Aug-14 Mon ### 5.77 5.7 5.7 ### ### 0.4
2000-Aug-11 Fri ### 5.7 ### 5.7 ### ### 0.4
2000-Aug-10 Thu ### ### ### ### 844,957 0 72.0 72.0 0.0
2000-Aug-09 Wed ### 5.7 ### 5.675 871,282 2,483,153 39.0 39.0 0.4
2000-Aug-08 Tue 5.72 5.73 ### ### 34.4 34.4 0.0
2000-Aug-07 Mon 5.74 5.75 ### 5.72 ### ### 0.4
2000-Aug-04 Fri ### 5.72 ### 5.72 399,473 ### 78.6 78.6 0.4
2000-Aug-03 Thu ### ### 5.57 ### ### ### 0.0
2000-Aug-02 Wed 5.58 ### 5.52 ### 2,850,923 7,868,547 76.2 76.2 0.0
2000-Aug-01 Tue 5.58 ### 5.54 ### 1,941,358 ### 71.6 71.6 0.0
2000-Jul-31 Mon ### ### ### ### 765,241 0 30.8 30.8 0.0
2000-Jul-28 Fri ### ### ### ### 1,581,686 0 73.7 73.7 0.0
2000-Jul-27 Thu 5.741 5.741 ### ### ### ### 0.0
2000-Jul-26 Wed 5.72 5.78 5.72 5.78 78.1 78.1 0.4
2000-Jul-25 Tue ### 5.86 ### 5.72 2,311,379 6,772,340 ### ### 0.4
2000-Jul-24 Mon 5.75 5.83 5.75 5.81 ### ### ###
2000-Jul-21 Fri ### 5.89 ### ### 33.0 33.0 0.0
2000-Jul-20 Thu 5.75 5.87 5.75 5.83 744,885 4,327,781 79.3 79.3 ###
2000-Jul-19 Wed ### ### 5.82 5.83 769,523 ### 18.0 18.0 ###
2000-Jul-18 Tue 6 ### ### ### 896,383 0 ### ### 0.0
2000-Jul-17 Mon ### ### 5.89 6 1,557,447 4,586,681 ### ### 0.4
2000-Jul-14 Fri ### ### 5.86 ### ### ### 0.0
2000-Jul-13 Thu ### ### ### ### 22.2 22.2 0.0
2000-Jul-12 Wed 5.929 ### 5.929 6.041 2,364,328 7,009,050 75.4 75.4 ###
2000-Jul-11 Tue ### ### 5.8 ### 933,925 2,708,382 ### ### 0.0
2000-Jul-10 Mon 5.81 5.84 5.8 5.81 67.6 67.6 ###
2000-Jul-07 Fri 5.77 ### 5.75 ### 1,179,522 3,391,125 ### ### 0.0
2000-Jul-06 Thu 5.78 5.79 5.75 5.78 ### ### 0.4
2000-Jul-05 Wed 5.743 5.78 ### 5.77 1,157,588 3,345,429 57.5 57.5 0.4
2000-Jul-04 Tue 5.782 5.8 ### 5.72 478,458 1,387,528 25.2 25.2 0.4
2000-Jul-03 Mon 5.85 5.88 5.76 5.79 1,493,376 8,691,448 ### ### ###
2000-Jun-30 Fri ### 5.841 ### 5.841 ### ### 0.4
2000-Jun-29 Thu 5.45 ### 5.45 ### 78.4 78.4 0.0
2000-Jun-28 Wed 5.459 5.5 5.42 5.43 983,052 ### 24.5 24.5 0.4
2000-Jun-27 Tue 5.43 5.48 5.41 5.443 795,977 ### 63.4 63.4 0.4
2000-Jun-26 Mon ### 5.43 ### 5.4 ### ### 0.4
2000-Jun-23 Fri 5.45 5.46 ### ### ### ### 0.0
2000-Jun-22 Thu 5.45 5.5 5.45 5.48 772,287 4,228,271 ### ### ###
2000-Jun-21 Wed 5.45 5.5 ### 5.5 ### ### 0.4
2000-Jun-20 Tue 5.44 5.55 5.42 5.45 ### ### ###
2000-Jun-19 Mon 5.358 5.43 5.358 5.41 513,725 ### 77.2 77.2 ###
2000-Jun-16 Fri 5.27 5.45 5.27 5.373 1,675,428 ### ### ### ###
2000-Jun-15 Thu 5.28 ### 5.23 5.275 38.9 38.9 ###
2000-Jun-14 Wed 5.22 ### 5.21 5.28 ### ### 0.4
2000-Jun-13 Tue 5.25 5.26 5.21 5.22 ### ### 0.4
2000-Jun-12 Mon 5.29 5.29 5.29 5.29 0 0.4
2000-Jun-08 Thu 5.29 ### 5.29 ### 1,439,473 ### ### ### 0.0
2000-Jun-07 Wed 5.25 ### 5.23 ### 1,055,522 ### ### ### 0.0
2000-Jun-06 Tue 5.2 5.23 ### 5.22 1,254,324 3,280,057 ### ### 0.4
2000-Jun-05 Mon 5.23 ### 5.22 5.22 1,201,477 3,135,854 39.5 39.5 0.4
2000-Jun-02 Fri 5.2 5.28 5.2 ### 2,378,488 12,463,277 70.3 70.3 0.0
2000-Jun-01 Thu ### ### ### ### 718,857 0 ### ### 0.0


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

Server processing from 2024-05-08 03:59:09 thru 2024-05-08 03:59:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000