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

Currently Wed 24-Apr-17 08:56:54 AM 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

(APN) APN NEWS & MEDIA LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for APN    Limits Next Section


Company Details for (APN) APN NEWS & MEDIA LIMITED

Listing Code APN
Listing Name APN NEWS & MEDIA LIMITED
GICS Sector Media
ISIN Name APN NEWS & MEDIA
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000APN4


Maximum Price date available .. Tuesday 16th April 2024
Latest price with VOLUME for APN .. Monday 8th May 2017

APN 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 ### ### 0.0
MAX 6.2 213,662,853 99.8


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (APN) APN NEWS & MEDIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.15
2003-Jan-15 Wed 3.26 3.26 3.23 3.25 275,522 ### 30.4 30.4 0.2
2003-Jan-14 Tue 3.23 3.27 3.23 3.26 ### ### 0.2
2003-Jan-13 Mon 3.25 3.25 3.21 3.23 ### ### ###
2003-Jan-10 Fri 3.26 3.28 3.25 3.25 ### ### 0.2
2003-Jan-09 Thu 3.26 3.28 3.24 3.25 24.9 24.9 0.2
2003-Jan-08 Wed 3.25 3.28 3.25 3.26 1,699,689 5,549,484 74.3 74.3 0.2
2003-Jan-07 Tue 3.25 3.28 3.23 3.25 1,332,946 ### ### ### 0.2
2003-Jan-06 Mon 3.21 3.25 3.21 3.25 ### ### 0.2
2003-Jan-03 Fri ### 3.22 ### 3.2 797,347 1,283,728 88.7 88.7 0.2
2003-Jan-02 Thu ### ### ### ### 124,671 0 ### ### 0.0
2002-Dec-31 Tue ### ### ### ### 136,371 0 66.4 66.4 0.0
2002-Dec-30 Mon ### ### ### ### 269,446 0 ### ### 0.0
2002-Dec-27 Fri 3 ### 3 ### 279,476 ### 84.4 84.4 0.0
2002-Dec-24 Tue ### ### ### 3 63,451 0 16.2 16.2 0.2
2002-Dec-23 Mon ### ### ### ### 71.0 71.0 0.0
2002-Dec-20 Fri ### ### ### ### 161,179 0 ### ### 0.0
2002-Dec-19 Thu ### ### ### ### 992,558 0 74.5 74.5 0.0
2002-Dec-18 Wed ### ### ### ### 302,022 0 75.2 75.2 0.0
2002-Dec-17 Tue ### ### ### ### 654,223 0 ### ### 0.0
2002-Dec-16 Mon ### ### ### ### ### ### 0.0
2002-Dec-13 Fri 2.89 ### 2.89 ### 136,656 ### ### ### 0.0
2002-Dec-12 Thu 2.89 ### 2.82 2.89 72.4 72.4 ###
2002-Dec-11 Wed ### ### 2.89 2.89 ### ### ###
2002-Dec-10 Tue ### ### ### ### 22.4 22.4 0.0
2002-Dec-09 Mon ### 3 ### ### 20.0 20.0 0.0
2002-Dec-06 Fri ### ### ### ### 74.4 74.4 0.0
2002-Dec-05 Thu ### ### ### ### ### ### 0.0
2002-Dec-04 Wed ### ### ### ### 219,886 0 ### ### 0.0
2002-Dec-03 Tue 3 ### 3 ### 83.3 83.3 0.0
2002-Dec-02 Mon ### 3 ### 3 88.4 88.4 0.2
2002-Nov-29 Fri ### ### ### ### 400,750 0 ### ### 0.0
2002-Nov-28 Thu ### ### ### ### 70.6 70.6 0.0
2002-Nov-27 Wed ### ### 2.77 ### 956,228 1,324,375 23.8 23.8 0.0
2002-Nov-26 Tue ### ### ### ### ### ### 0.0
2002-Nov-25 Mon ### ### ### ### 782,741 0 79.7 79.7 0.0
2002-Nov-22 Fri ### ### ### ### 1,146,571 0 28.9 28.9 0.0
2002-Nov-21 Thu ### ### ### ### 26.5 26.5 0.0
2002-Nov-20 Wed ### ### ### ### 549,289 0 69.6 69.6 0.0
2002-Nov-19 Tue ### ### ### ### 529,678 0 20.3 20.3 0.0
2002-Nov-18 Mon ### ### ### ### 577,022 0 75.2 75.2 0.0
2002-Nov-15 Fri ### 3 ### ### 546,440 ### 78.6 78.6 0.0
2002-Nov-14 Thu 2.89 ### 2.89 ### 754,121 ### 77.1 77.1 0.0
2002-Nov-13 Wed ### ### 2.81 2.88 1,122,184 ### 20.0 20.0 0.2
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 515,174 0 83.5 83.5 0.0
2002-Nov-08 Fri ### ### ### ### ### ### 0.0
2002-Nov-07 Thu ### 3 ### ### 1,632,977 ### 77.3 77.3 0.0
2002-Nov-06 Wed ### ### ### ### 120,640 0 17.5 17.5 0.0
2002-Nov-05 Tue ### 3 ### 3 83.6 83.6 0.2
2002-Nov-04 Mon ### ### ### ### ### ### 0.0
2002-Nov-01 Fri ### 3 ### ### 2,777,975 ### 13.9 13.9 0.0
2002-Oct-31 Thu ### ### ### ### 21.7 21.7 0.0
2002-Oct-30 Wed ### ### ### 3 535,726 0 ### ### 0.2
2002-Oct-29 Tue ### ### ### ### 315,145 0 28.7 28.7 0.0
2002-Oct-28 Mon ### ### 3 ### 518,585 777,877 83.0 83.0 0.0
2002-Oct-25 Fri ### ### ### ### 460,285 0 ### ### 0.0
2002-Oct-24 Thu ### ### ### ### 744,954 0 ### ### 0.0
2002-Oct-23 Wed ### ### ### 3 ### ### 0.2
2002-Oct-22 Tue ### ### ### ### 697,756 0 25.8 25.8 0.0
2002-Oct-21 Mon ### ### ### ### 79.1 79.1 0.0
2002-Oct-18 Fri 2.87 ### 2.87 ### 1,471,240 2,111,229 ### ### 0.0
2002-Oct-17 Thu ### ### 2.81 2.86 19.1 19.1 0.2
2002-Oct-16 Wed 2.8 2.87 2.8 2.84 ### ### 0.2
2002-Oct-15 Tue 2.82 2.82 2.74 2.74 469,282 ### 11.7 11.7 0.2
2002-Oct-14 Mon 2.78 2.83 2.76 2.82 85.1 85.1 ###
2002-Oct-11 Fri 2.7 2.74 ### 2.74 146,684 200,957 83.9 83.9 0.2
2002-Oct-10 Thu 2.74 2.75 ### 2.7 20.5 20.5 0.2
2002-Oct-09 Wed 2.77 2.77 2.75 2.76 ### ### 0.2
2002-Oct-08 Tue 2.71 2.8 2.7 2.76 372,352 ### ### ### 0.2
2002-Oct-07 Mon 2.76 2.76 ### 2.71 ### ### ###
2002-Oct-04 Fri 2.74 2.81 2.73 2.77 1,887,346 5,227,948 ### ### 0.2
2002-Oct-03 Thu ### 2.76 ### 2.74 89.3 89.3 0.2
2002-Oct-02 Wed 2.74 2.75 ### 2.7 543,484 ### 22.3 22.3 0.2
2002-Oct-01 Tue ### ### ### ### ### ### 0.0
2002-Sep-30 Mon ### 2.73 ### ### 2,674,886 ### 71.3 71.3 0.0
2002-Sep-27 Fri 2.75 2.8 2.72 2.74 661,271 ### ### ### 0.2
2002-Sep-26 Thu 2.8 2.8 2.73 2.73 ### ### ###
2002-Sep-25 Wed 2.83 2.83 2.76 2.76 ### ### 0.2
2002-Sep-24 Tue ### ### 2.83 2.84 ### ### 0.2
2002-Sep-23 Mon 3 3 ### ### 519,141 ### ### ### 0.0
2002-Sep-20 Fri ### ### ### ### 82.5 82.5 0.0
2002-Sep-19 Thu ### ### ### ### 540,525 0 ### ### 0.0
2002-Sep-18 Wed ### ### ### ### 738,272 0 11.3 11.3 0.0
2002-Sep-17 Tue ### ### ### ### 274,329 0 ### ### 0.0
2002-Sep-16 Mon ### ### ### ### ### ### 0.0
2002-Sep-13 Fri ### ### ### ### 26.2 26.2 0.0
2002-Sep-12 Thu ### ### ### ### ### ### 0.0
2002-Sep-11 Wed ### ### ### ### 66.6 66.6 0.0
2002-Sep-10 Tue ### ### ### ### ### ### 0.0
2002-Sep-09 Mon ### 3.21 ### 3.2 790,775 ### ### ### 0.2
2002-Sep-06 Fri ### ### ### ### 689,172 0 77.8 77.8 0.0
2002-Sep-05 Thu ### 3.2 ### ### 453,389 725,422 ### ### 0.0
2002-Sep-04 Wed 3.23 3.23 ### ### 300,575 485,428 17.0 17.0 0.0
2002-Sep-03 Tue 3.29 3.29 3.2 3.21 272,525 884,343 ### ### ###
2002-Sep-02 Mon 3.2 3.2 3.2 3.2 0 0.2
2002-Aug-30 Fri ### 3.22 ### 3.2 ### ### 0.2
2002-Aug-29 Thu ### ### ### ### ### ### 0.0
2002-Aug-28 Wed ### ### ### ### 23.8 23.8 0.0
2002-Aug-27 Tue ### 3.21 ### ### 348,822 559,859 26.7 26.7 0.0
2002-Aug-26 Mon 3.22 3.22 ### ### 4,025,629 ### 14.3 14.3 0.0
2002-Aug-23 Fri 3.21 3.28 3.2 3.22 73.2 73.2 0.2
2002-Aug-22 Thu 3.22 3.26 3.2 3.2 ### ### 0.2
2002-Aug-21 Wed ### ### ### ### 3,374,055 0 5.4 5.4 0.0
2002-Aug-20 Tue ### ### ### ### ### ### 0.0
2002-Aug-19 Mon 3.54 ### 3.53 ### 84.1 84.1 0.0
2002-Aug-16 Fri ### ### 3.55 3.58 22.2 22.2 0.3
2002-Aug-15 Thu 3.58 ### 3.57 ### 606,926 ### 83.4 83.4 0.0
2002-Aug-14 Wed ### ### 3.54 3.57 ### ### 0.3
2002-Aug-13 Tue 3.52 ### 3.52 ### 88.7 88.7 0.0
2002-Aug-12 Mon 3.57 ### 3.5 3.52 256,680 ### 18.8 18.8 ###
2002-Aug-09 Fri 3.57 ### 3.52 3.57 96,645 ### 69.8 69.8 0.3
2002-Aug-08 Thu 3.52 3.58 3.52 3.58 922,357 ### ### ### 0.3
2002-Aug-07 Wed 3.55 3.55 3.51 3.52 ### ### ###
2002-Aug-06 Tue 3.57 ### 3.52 3.55 194,944 ### 36.4 36.4 ###
2002-Aug-05 Mon ### ### 3.58 3.58 21.2 21.2 0.3
2002-Aug-02 Fri ### ### 3.58 3.58 ### ### 0.3
2002-Aug-01 Thu ### ### ### ### 19.6 19.6 0.0
2002-Jul-31 Wed 3.7 3.73 3.7 3.7 228,588 ### ### ### 0.3
2002-Jul-30 Tue 3.72 3.72 ### ### 27.3 27.3 0.0
2002-Jul-29 Mon 3.55 3.7 3.55 3.7 92.9 92.9 0.3
2002-Jul-26 Fri 3.58 3.58 3.52 3.57 121,777 ### 41.9 41.9 0.3
2002-Jul-25 Thu 3.55 3.57 3.51 3.52 25.9 25.9 ###
2002-Jul-24 Wed 3.5 3.58 3.5 3.53 87.2 87.2 0.3
2002-Jul-23 Tue 3.5 3.53 3.5 3.52 70.4 70.4 ###
2002-Jul-22 Mon 3.5 3.54 3.48 3.51 66.8 66.8 ###
2002-Jul-19 Fri 3.54 3.56 3.5 3.56 433,358 1,529,753 82.4 82.4 0.3
2002-Jul-18 Thu 3.56 3.57 3.55 3.55 ### ### ###
2002-Jul-17 Wed 3.56 3.58 3.53 3.56 392,344 1,394,782 86.9 86.9 0.3
2002-Jul-16 Tue ### ### 3.51 3.56 627,079 1,100,523 30.5 30.5 0.3
2002-Jul-15 Mon 3.58 ### 3.55 ### 219,285 ### 81.7 81.7 0.0
2002-Jul-12 Fri 3.56 3.59 3.55 3.58 124,079 ### ### ### 0.3
2002-Jul-11 Thu 3.55 3.56 3.51 3.56 78.4 78.4 0.3
2002-Jul-10 Wed ### ### 3.54 3.58 1,428,441 2,528,340 15.3 15.3 0.3
2002-Jul-09 Tue 3.55 ### 3.55 ### 158,725 ### ### ### 0.0
2002-Jul-08 Mon ### ### 3.53 3.55 10.9 10.9 ###
2002-Jul-05 Fri 3.7 3.7 3.59 3.59 683,655 2,491,922 8.1 8.1 ###
2002-Jul-04 Thu 3.58 3.72 3.58 3.72 ### ### 0.3
2002-Jul-03 Wed 3.55 ### 3.52 3.56 285,982 503,328 ### ### 0.3
2002-Jul-02 Tue ### ### 3.58 ### 302,126 ### 25.2 25.2 0.0
2002-Jul-01 Mon 3.58 ### 3.58 ### 83.5 83.5 0.0
2002-Jun-28 Fri ### 3.7 3.56 ### 63.2 63.2 0.0
2002-Jun-27 Thu 3.48 ### 3.48 ### 382,340 665,271 89.5 89.5 0.0
2002-Jun-26 Wed 3.48 3.5 3.48 3.48 375,084 1,309,043 82.4 82.4 0.2
2002-Jun-25 Tue ### ### 3.46 3.48 1,517,645 2,625,525 14.6 14.6 0.2
2002-Jun-24 Mon ### ### ### ### ### ### 0.0
2002-Jun-21 Fri ### ### ### ### 230,051 0 ### ### 0.0
2002-Jun-20 Thu ### ### ### ### 563,588 0 31.8 31.8 0.0
2002-Jun-19 Wed ### ### ### ### 103,444 0 24.9 24.9 0.0
2002-Jun-18 Tue ### 3.7 ### ### 88,946 164,550 31.6 31.6 0.0
2002-Jun-17 Mon ### 3.7 ### 3.7 ### ### 0.3
2002-Jun-14 Fri 3.7 3.7 ### ### 260,780 482,443 ### ### 0.0
2002-Jun-13 Thu 3.72 3.73 ### ### 3,469,477 6,470,574 ### ### 0.0
2002-Jun-12 Wed 3.73 3.74 3.7 3.72 150,975 561,627 36.2 36.2 0.3
2002-Jun-11 Tue 3.72 3.75 3.7 3.72 ### ### 0.3
2002-Jun-07 Fri 3.71 3.74 3.71 3.72 71.1 71.1 0.3
2002-Jun-06 Thu 3.72 3.73 3.71 3.73 ### ### ###
2002-Jun-05 Wed 3.72 3.75 3.7 3.74 74.9 74.9 0.3
2002-Jun-04 Tue 3.79 3.79 3.72 3.72 211,047 792,481 ### ### 0.3
2002-Jun-03 Mon 3.71 3.85 3.7 3.85 ### ### 0.3
2002-May-31 Fri 3.72 3.73 3.7 3.73 273,947 ### ### ### ###
2002-May-30 Thu 3.72 3.75 3.7 3.72 218,447 ### ### ### 0.3
2002-May-29 Wed 3.74 3.75 3.7 3.71 26.0 26.0 ###
2002-May-28 Tue 3.77 3.78 3.75 3.76 ### ### 0.3
2002-May-27 Mon 3.77 3.78 3.77 3.77 72.4 72.4 ###
2002-May-24 Fri 3.7 3.8 3.7 3.77 ### ### ###
2002-May-23 Thu 3.7 3.72 ### 3.7 75.6 75.6 0.3
2002-May-22 Wed ### 3.73 ### 3.72 83,651 ### ### ### 0.3
2002-May-21 Tue ### ### ### ### 903,586 0 ### ### 0.0
2002-May-20 Mon 3.7 3.7 ### ### 18.4 18.4 0.0
2002-May-17 Fri ### 3.73 ### ### 224,177 ### ### ### 0.0
2002-May-16 Thu ### ### ### ### ### ### 0.0
2002-May-15 Wed ### ### ### ### 723,250 0 70.0 70.0 0.0
2002-May-14 Tue ### ### ### ### ### ### 0.0
2002-May-13 Mon ### ### ### ### 644,570 0 36.2 36.2 0.0
2002-May-10 Fri 3.73 3.75 ### ### 25.4 25.4 0.0
2002-May-09 Thu 3.75 3.81 3.74 3.77 80.7 80.7 ###
2002-May-08 Wed ### 3.74 ### 3.73 ### ### ###
2002-May-07 Tue ### ### ### ### 37.4 37.4 0.0
2002-May-06 Mon 3.7 3.71 ### ### ### ### 0.0
2002-May-03 Fri ### 3.75 ### ### 374,148 701,527 ### ### 0.0
2002-May-02 Thu 3.57 3.75 3.5 ### 2,992,783 ### 88.9 88.9 0.0
2002-May-01 Wed ### 3.83 3.59 3.59 15.6 15.6 ###
2002-Apr-30 Tue 3.74 3.74 ### 3.7 ### ### 0.3
2002-Apr-29 Mon 3.79 3.8 3.75 3.76 ### ### 0.3
2002-Apr-26 Fri 3.85 3.87 3.78 3.8 408,187 ### 20.6 20.6 ###
2002-Apr-24 Wed 3.85 3.88 3.84 3.85 ### ### 0.3
2002-Apr-23 Tue ### ### 3.84 3.85 518,250 995,040 17.2 17.2 0.3
2002-Apr-22 Mon ### ### ### ### ### ### 0.0
2002-Apr-19 Fri ### ### ### ### 239,520 0 73.0 73.0 0.0
2002-Apr-18 Thu ### ### ### ### 1,363,844 0 74.2 74.2 0.0
2002-Apr-17 Wed ### ### 4 ### ### ### 0.0
2002-Apr-16 Tue ### ### 4 ### 1,224,941 2,449,882 27.2 27.2 0.0
2002-Apr-15 Mon ### ### ### ### ### ### 0.0
2002-Apr-12 Fri ### ### ### 4 1,257,723 0 ### ### 0.3
2002-Apr-11 Thu ### ### ### ### 29.7 29.7 0.0
2002-Apr-10 Wed ### ### 4 4 595,246 ### ### ### 0.3
2002-Apr-09 Tue ### ### ### 4 32.0 32.0 0.3
2002-Apr-08 Mon ### ### 4 ### ### ### 0.0
2002-Apr-05 Fri ### ### 4 ### 70.1 70.1 0.0
2002-Apr-04 Thu ### ### 4 ### 434,980 ### 76.1 76.1 0.0
2002-Apr-03 Wed ### ### ### ### ### ### 0.0
2002-Apr-02 Tue 4 ### ### ### ### ### 0.0
2002-Mar-28 Thu ### ### ### ### 764,785 0 ### ### 0.0
2002-Mar-27 Wed ### ### 4 ### 364,646 ### 70.2 70.2 0.0
2002-Mar-26 Tue ### ### ### ### 81.8 81.8 0.0
2002-Mar-25 Mon 4 ### ### ### ### ### 0.0
2002-Mar-22 Fri ### ### ### 4 302,742 0 71.8 71.8 0.3
2002-Mar-21 Thu ### ### ### ### 282,476 0 23.6 23.6 0.0
2002-Mar-20 Wed ### ### ### ### 165,128 0 78.3 78.3 0.0
2002-Mar-19 Tue ### ### ### ### 936,879 0 71.9 71.9 0.0
2002-Mar-18 Mon ### ### ### ### 1,040,441 0 73.1 73.1 0.0
2002-Mar-15 Fri ### 4 3.947 3.947 2,986,251 ### 39.6 39.6 ###
2002-Mar-14 Thu ### 4 ### ### ### ### 0.0
2002-Mar-13 Wed 4 ### ### ### 27.3 27.3 0.0
2002-Mar-12 Tue ### ### ### 4 ### ### 0.3
2002-Mar-11 Mon 3.88 ### 3.88 ### 90.9 90.9 0.0
2002-Mar-08 Fri 3.89 ### 3.87 3.89 640,022 1,238,442 ### ### 0.3
2002-Mar-07 Thu 3.8 ### 3.79 3.89 83.8 83.8 0.3
2002-Mar-06 Wed 3.7 3.79 3.7 3.78 801,826 ### ### ### 0.3
2002-Mar-05 Tue ### 3.7 ### 3.7 84.4 84.4 0.3
2002-Mar-04 Mon ### ### 3.58 ### 2,128,620 3,810,229 ### ### 0.0
2002-Mar-01 Fri ### ### ### 3.649 ### ### ###
2002-Feb-28 Thu ### ### ### ### 2,352,857 0 ### ### 0.0
2002-Feb-27 Wed 3.77 3.77 3.56 3.7 25.7 25.7 0.3
2002-Feb-26 Tue 3.75 3.77 3.73 3.76 76.3 76.3 0.3
2002-Feb-25 Mon 3.76 3.78 3.74 3.75 623,151 2,343,047 35.5 35.5 0.3
2002-Feb-22 Fri 3.75 3.78 3.75 3.75 ### ### 0.3
2002-Feb-21 Thu ### 3.75 3.73 3.75 2,024,648 7,572,183 74.1 74.1 0.3
2002-Feb-20 Wed 3.76 3.78 ### ### 2,396,449 4,529,288 ### ### 0.0
2002-Feb-19 Tue 3.727 3.77 3.72 3.76 2,526,155 9,460,450 77.8 77.8 0.3
2002-Feb-18 Mon ### 3.75 ### 3.75 90.0 90.0 0.3
2002-Feb-15 Fri ### 3.78 ### ### 2,094,346 ### 76.3 76.3 0.0
2002-Feb-14 Thu ### 3.7 ### ### 23.6 23.6 0.0
2002-Feb-13 Wed ### 3.7 ### ### 89.2 89.2 0.0
2002-Feb-12 Tue ### ### ### ### 1,474,177 0 31.0 31.0 0.0
2002-Feb-11 Mon ### ### ### ### 33.8 33.8 0.0
2002-Feb-08 Fri ### ### ### ### 25.1 25.1 0.0
2002-Feb-07 Thu ### ### 3.58 ### 521,622 ### 76.1 76.1 0.0
2002-Feb-06 Wed ### ### ### ### 490,177 0 70.6 70.6 0.0
2002-Feb-05 Tue ### ### ### ### 556,759 0 ### ### 0.0
2002-Feb-04 Mon ### ### ### ### ### ### 0.0
2002-Feb-01 Fri ### ### ### ### 902,280 0 36.0 36.0 0.0
2002-Jan-31 Thu 3.54 ### 3.54 3.629 87.0 87.0 ###
2002-Jan-30 Wed 3.59 ### 3.547 3.547 ### ### ###
2002-Jan-29 Tue ### ### ### ### ### ### 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### ### ### 0.0
2002-Jan-24 Thu ### ### ### ### 29.3 29.3 0.0
2002-Jan-23 Wed ### ### ### ### 785,989 0 ### ### 0.0
2002-Jan-22 Tue ### ### ### ### 160,271 0 ### ### 0.0
2002-Jan-21 Mon ### ### ### ### ### ### 0.0
2002-Jan-18 Fri ### ### ### ### 73.5 73.5 0.0
2002-Jan-17 Thu 3.642 ### ### ### ### ### 0.0
2002-Jan-16 Wed 3.5 ### 3.5 ### 2,852,371 4,991,649 94.0 94.0 0.0
2002-Jan-15 Tue 3.5 3.53 3.48 3.48 ### ### 0.2
2002-Jan-14 Mon 3.46 3.52 3.46 3.52 ### ### ###
2002-Jan-11 Fri 3.47 3.49 3.46 3.46 1,057,181 ### 30.8 30.8 0.2
2002-Jan-10 Thu ### 3.47 ### 3.451 ### ### ###
2002-Jan-09 Wed 3.4 3.49 3.4 3.41 827,640 ### ### ### ###
2002-Jan-08 Tue 3.4 3.41 ### ### 572,720 976,487 ### ### 0.0
2002-Jan-07 Mon 3.4 3.42 ### 3.4 ### ### 0.2
2002-Jan-04 Fri ### 3.42 ### ### 813,673 1,391,380 ### ### 0.0
2002-Jan-03 Thu 3.45 3.45 ### ### 748,449 1,291,074 ### ### 0.0
2002-Jan-02 Wed 3.45 3.46 3.42 3.45 2,306,051 ### 61.8 61.8 ###
2001-Dec-31 Mon 3.5 3.5 3.42 3.44 280,151 969,322 ### ### 0.2
2001-Dec-28 Fri 3.46 3.48 3.44 3.47 514,185 1,779,080 69.1 69.1 0.2
2001-Dec-27 Thu 3.5 3.5 3.46 3.46 124,375 432,825 ### ### 0.2
2001-Dec-24 Mon 3.55 3.55 3.46 3.5 101,524 355,841 ### ### 0.3
2001-Dec-21 Fri 3.55 3.57 3.51 3.52 141,920 ### 22.0 22.0 ###
2001-Dec-20 Thu ### 3.54 ### 3.5 ### ### 0.3
2001-Dec-19 Wed 3.45 3.46 ### 3.41 ### ### ###
2001-Dec-18 Tue 3.46 3.5 3.41 3.46 70.2 70.2 0.2
2001-Dec-17 Mon 3.46 3.51 3.45 3.45 36.9 36.9 ###
2001-Dec-14 Fri 3.51 3.54 3.447 3.447 17.1 17.1 ###
2001-Dec-13 Thu ### ### 3.5 ### ### ### 0.0
2001-Dec-12 Wed 3.55 ### 3.51 3.57 ### ### 0.3
2001-Dec-11 Tue 3.573 3.59 3.51 3.58 72.4 72.4 0.3
2001-Dec-10 Mon ### ### 3.54 3.58 24.2 24.2 0.3
2001-Dec-07 Fri 3.52 ### 3.52 ### 4,460,257 7,850,052 89.6 89.6 0.0
2001-Dec-06 Thu 3.47 3.52 3.46 ### 84.3 84.3 0.0
2001-Dec-05 Wed 3.45 3.47 3.41 3.46 ### ### 0.2
2001-Dec-04 Tue 3.42 3.44 3.41 3.423 73.7 73.7 0.2
2001-Dec-03 Mon ### ### 3.4 3.42 1,805,344 3,069,084 19.4 19.4 0.2
2001-Nov-30 Fri 3.51 3.55 3.46 3.46 22.5 22.5 0.2
2001-Nov-29 Thu 3.52 3.52 3.48 3.49 967,541 ### 27.5 27.5 ###
2001-Nov-28 Wed 3.52 3.54 3.5 3.53 1,935,983 ### ### ### 0.3
2001-Nov-27 Tue 3.489 3.55 3.48 3.53 ### ### 0.3
2001-Nov-26 Mon 3.48 3.49 3.46 3.46 ### ### 0.2
2001-Nov-23 Fri 3.56 3.56 3.49 3.49 472,253 ### ### ### ###
2001-Nov-22 Thu 3.59 3.59 3.54 3.55 20.7 20.7 ###
2001-Nov-21 Wed 3.485 3.56 3.47 3.55 84.6 84.6 ###
2001-Nov-20 Tue ### 3.53 3.43 3.45 18.7 18.7 ###
2001-Nov-19 Mon 3.55 3.57 3.5 3.5 615,421 ### 17.8 17.8 0.3
2001-Nov-16 Fri ### ### 3.53 3.54 16.2 16.2 0.3
2001-Nov-15 Thu ### ### ### ### ### ### 0.0
2001-Nov-14 Wed ### ### 3.59 ### 74.7 74.7 0.0
2001-Nov-13 Tue ### ### 3.56 3.58 ### ### 0.3
2001-Nov-12 Mon ### ### ### ### 211,559 0 ### ### 0.0
2001-Nov-09 Fri 3.73 3.73 ### ### 149,344 278,526 ### ### 0.0
2001-Nov-08 Thu 3.688 3.81 3.688 3.75 566,222 ### 79.3 79.3 0.3
2001-Nov-07 Wed 3.8 3.82 ### ### ### ### 0.0
2001-Nov-06 Tue 3.7 3.77 3.7 3.77 83.5 83.5 ###
2001-Nov-05 Mon ### ### ### ### ### ### 0.0
2001-Nov-02 Fri 3.58 ### 3.56 ### ### ### 0.0
2001-Nov-01 Thu 3.85 3.85 3.58 3.58 218,227 ### ### ### 0.3
2001-Oct-31 Wed 3.82 3.82 3.82 3.82 17,374 ### 71.9 71.9 0.3
2001-Oct-30 Tue 3.82 3.82 3.82 3.82 21,483 ### ### ### 0.3
2001-Oct-29 Mon ### ### 3.82 3.82 ### ### 0.3
2001-Oct-26 Fri 3.75 3.86 3.75 3.86 ### ### 0.3
2001-Oct-25 Thu 3.658 3.71 3.658 ### 54,923 ### 72.9 72.9 0.0
2001-Oct-24 Wed ### 3.7 ### ### 29.7 29.7 0.0
2001-Oct-23 Tue 3.58 ### 3.58 ### 201,082 ### 88.0 88.0 0.0
2001-Oct-22 Mon ### ### 3.58 3.58 16.3 16.3 0.3
2001-Oct-19 Fri ### ### ### ### ### ### 0.0
2001-Oct-18 Thu 3.73 3.73 ### ### 17.4 17.4 0.0
2001-Oct-17 Wed 3.74 3.75 3.7 3.73 ### ### ###
2001-Oct-16 Tue ### 3.79 ### 3.75 ### ### 0.3
2001-Oct-15 Mon 3.749 3.78 3.73 3.755 75.2 75.2 0.3
2001-Oct-12 Fri 3.78 3.79 3.75 3.75 112,670 ### 28.7 28.7 0.3
2001-Oct-11 Thu 3.7 3.78 3.7 ### 910,458 ### 81.9 81.9 0.0
2001-Oct-10 Wed 3.79 3.79 3.72 3.72 17.6 17.6 0.3
2001-Oct-09 Tue 3.76 3.8 3.75 3.79 225,846 ### 71.2 71.2 ###
2001-Oct-08 Mon 3.78 3.8 3.73 3.76 161,154 606,744 ### ### 0.3
2001-Oct-05 Fri ### 3.83 ### 3.8 ### ### ###
2001-Oct-04 Thu 3.7 3.71 ### ### ### ### 0.0
2001-Oct-03 Wed ### 3.75 ### ### 109,273 204,886 ### ### 0.0
2001-Oct-02 Tue ### ### ### ### ### ### 0.0
2001-Oct-01 Mon ### 3.7 ### ### 38,587 71,385 13.8 13.8 0.0
2001-Sep-28 Fri 3.52 3.7 3.52 ### 76.4 76.4 0.0
2001-Sep-27 Thu 3.49 3.51 3.49 ### 1,256,982 ### ### ### 0.0
2001-Sep-26 Wed 3.45 3.53 3.44 3.51 76.3 76.3 ###
2001-Sep-25 Tue ### ### 3.48 ### ### ### 0.0
2001-Sep-24 Mon 3.5 3.56 3.22 3.56 304,872 ### 82.6 82.6 0.3
2001-Sep-21 Fri 3.7 3.7 3.4 ### 224,524 ### ### ### 0.0
2001-Sep-20 Thu ### 3.8 ### 3.72 83.2 83.2 0.3
2001-Sep-19 Wed 3.841 3.841 ### ### 16,758 32,183 9.0 9.0 0.0
2001-Sep-18 Tue 3.629 3.89 3.629 3.85 85.3 85.3 0.3
2001-Sep-17 Mon ### ### ### ### 233,980 0 23.6 23.6 0.0
2001-Sep-14 Fri ### ### 3.89 4 ### ### 0.3
2001-Sep-13 Thu ### ### ### ### 26.6 26.6 0.0
2001-Sep-12 Wed 4.087 ### 3.82 ### 97,650 ### 33.4 33.4 0.0
2001-Sep-11 Tue ### 4.21 ### 4.2 85.9 85.9 ###
2001-Sep-10 Mon ### 4.2 ### ### 957,048 ### ### ### 0.0
2001-Sep-07 Fri ### ### ### ### 79.1 79.1 0.0
2001-Sep-06 Thu ### ### ### 4.146 102,048 0 73.8 73.8 ###
2001-Sep-05 Wed 4.179 4.2 ### ### 508,746 ### ### ### 0.0
2001-Sep-04 Tue 4.157 4.2 4.157 4.2 78.2 78.2 ###
2001-Sep-03 Mon ### ### ### ### 88.3 88.3 0.0
2001-Aug-31 Fri ### ### ### ### ### ### 0.0
2001-Aug-30 Thu ### ### ### ### 709,927 0 ### ### 0.0
2001-Aug-29 Wed ### ### ### ### 77,348 0 ### ### 0.0
2001-Aug-28 Tue ### 4.21 ### ### 155,381 327,077 87.9 87.9 0.0
2001-Aug-27 Mon 4.059 ### ### ### ### ### 0.0
2001-Aug-24 Fri ### ### ### ### ### ### 0.0
2001-Aug-23 Thu ### ### ### ### 131,654 0 ### ### 0.0
2001-Aug-22 Wed ### ### 4 ### ### ### 0.0
2001-Aug-21 Tue 4 ### 4 ### ### ### 0.0
2001-Aug-20 Mon ### ### ### 4 30.9 30.9 0.3
2001-Aug-17 Fri 4 ### 4 ### 78.9 78.9 0.0
2001-Aug-16 Thu ### ### ### ### 38,073 0 ### ### 0.0
2001-Aug-15 Wed ### ### 4 ### ### ### 0.0
2001-Aug-14 Tue ### ### ### ### 87,470 0 ### ### 0.0
2001-Aug-13 Mon ### ### ### ### 572,480 0 ### ### 0.0
2001-Aug-10 Fri 4.22 4.22 ### ### ### ### 0.0
2001-Aug-09 Thu ### 4.28 ### ### ### ### 0.0
2001-Aug-08 Wed ### 4.141 ### 4.141 174,071 ### 91.9 91.9 0.3
2001-Aug-07 Tue ### 4 ### ### 66,244 132,488 73.3 73.3 0.0
2001-Aug-06 Mon 4 ### ### 3.981 25.6 25.6 0.3
2001-Aug-03 Fri ### ### ### ### 15.3 15.3 0.0
2001-Aug-02 Thu 4.076 ### ### ### ### ### 0.0
2001-Aug-01 Wed ### ### ### ### ### ### 0.0
2001-Jul-31 Tue ### ### ### ### 75.7 75.7 0.0
2001-Jul-30 Mon 4 ### 4 ### 82.1 82.1 0.0
2001-Jul-27 Fri ### ### ### ### 381,553 0 ### ### 0.0
2001-Jul-26 Thu ### ### ### ### 68,343 0 ### ### 0.0
2001-Jul-25 Wed ### ### ### ### 41.4 41.4 0.0
2001-Jul-24 Tue ### ### ### ### 81.5 81.5 0.0
2001-Jul-23 Mon ### ### ### ### 86.3 86.3 0.0
2001-Jul-20 Fri ### ### ### ### 20.1 20.1 0.0
2001-Jul-19 Thu ### 4.171 ### 4.171 281,220 586,484 85.9 85.9 0.3
2001-Jul-18 Wed 4.141 ### ### ### 200,472 0 ### ### 0.0
2001-Jul-17 Tue ### ### ### ### 181,087 0 77.7 77.7 0.0
2001-Jul-16 Mon ### ### ### ### 95.4 95.4 0.0
2001-Jul-13 Fri ### ### 3.88 ### 91,578 ### 77.2 77.2 0.0
2001-Jul-12 Thu 3.877 3.88 3.85 3.85 ### ### 0.3
2001-Jul-11 Wed ### ### 3.85 3.87 450,774 ### 21.0 21.0 ###
2001-Jul-10 Tue ### 4 ### ### ### ### 0.0
2001-Jul-09 Mon ### ### ### ### 136,048 0 16.0 16.0 0.0
2001-Jul-06 Fri 4.143 4.143 ### ### 199,341 ### 24.6 24.6 0.0
2001-Jul-05 Thu ### ### ### ### 378,721 0 ### ### 0.0
2001-Jul-04 Wed ### 4.024 3.85 4.024 82.3 82.3 0.3
2001-Jul-03 Tue ### 4 ### ### 88,820 177,640 ### ### 0.0
2001-Jul-02 Mon ### ### ### 4 31.2 31.2 0.3
2001-Jun-29 Fri ### ### ### ### ### ### 0.0
2001-Jun-28 Thu 3.86 ### 3.86 ### 391,727 ### ### ### 0.0
2001-Jun-27 Wed 3.85 ### 3.82 3.87 268,579 512,985 73.0 73.0 ###
2001-Jun-26 Tue ### ### 3.85 3.85 805,387 ### ### ### 0.3
2001-Jun-25 Mon ### ### 3.88 ### 86.1 86.1 0.0
2001-Jun-22 Fri ### ### ### ### 27.0 27.0 0.0
2001-Jun-21 Thu 3.84 ### 3.83 ### 150,721 ### 80.0 80.0 0.0
2001-Jun-20 Wed 3.88 3.88 3.82 3.83 400,029 ### 25.4 25.4 ###
2001-Jun-19 Tue ### ### 3.88 3.88 105,884 ### 29.9 29.9 0.3
2001-Jun-18 Mon ### ### 3.89 ### ### ### 0.0
2001-Jun-15 Fri ### ### ### ### 18.3 18.3 0.0
2001-Jun-14 Thu ### ### ### ### 55,786 0 30.3 30.3 0.0
2001-Jun-13 Wed ### ### ### ### ### ### 0.0
2001-Jun-12 Tue ### 4 ### 4 107,455 ### ### ### 0.3
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### 3.87 ### 134,953 ### 71.7 71.7 0.0
2001-Jun-07 Thu ### ### 3.85 ### 84,282 162,242 ### ### 0.0
2001-Jun-06 Wed ### ### ### ### ### ### 0.0
2001-Jun-05 Tue ### ### ### 4 ### ### 0.3
2001-Jun-04 Mon ### ### ### ### 187,420 0 ### ### 0.0
2001-Jun-01 Fri ### ### ### ### 97,882 0 ### ### 0.0
2001-May-31 Thu ### ### ### ### 237,725 0 ### ### 0.0
2001-May-30 Wed 3.87 ### 3.85 ### ### ### 0.0
2001-May-29 Tue 3.8 3.86 3.8 3.84 58,557 224,273 ### ### 0.3
2001-May-28 Mon ### ### 3.8 3.8 285,322 ### ### ### ###
2001-May-25 Fri ### ### 3.86 3.87 62,473 120,572 16.1 16.1 ###
2001-May-24 Thu 3.87 3.88 3.83 3.88 ### ### 0.3
2001-May-23 Wed 4 4 ### ### ### ### 0.0
2001-May-22 Tue 3.946 ### 3.946 ### ### ### 0.0
2001-May-21 Mon ### ### ### ### 43,889 0 83.9 83.9 0.0
2001-May-18 Fri 3.78 3.8 3.76 3.8 ### ### ###
2001-May-17 Thu 3.82 3.85 3.76 3.78 ### ### 0.3
2001-May-16 Wed 3.85 3.87 3.8 3.8 ### ### ###
2001-May-15 Tue 3.8 3.82 3.79 3.82 ### ### 0.3
2001-May-14 Mon ### ### 3.79 3.8 15.7 15.7 ###
2001-May-11 Fri ### ### 3.85 3.86 126,429 243,375 14.4 14.4 0.3
2001-May-10 Thu 4 4 ### ### ### ### 0.0
2001-May-09 Wed 3.982 4 ### 4 75.4 75.4 0.3
2001-May-08 Tue ### ### ### ### 23.5 23.5 0.0
2001-May-07 Mon ### ### ### ### 26.1 26.1 0.0
2001-May-04 Fri ### ### ### ### 176,983 0 ### ### 0.0
2001-May-03 Thu ### ### 4 ### 76.6 76.6 0.0
2001-May-02 Wed ### ### ### ### 401,084 0 ### ### 0.0
2001-May-01 Tue ### 4 3.944 3.944 ### ### ###
2001-Apr-30 Mon ### ### ### ### 192,777 0 27.0 27.0 0.0
2001-Apr-27 Fri ### ### 4 ### 73.6 73.6 0.0
2001-Apr-26 Thu ### ### 4 4 22.8 22.8 0.3
2001-Apr-25 Wed 4 4 4 4 0 0.3
2001-Apr-24 Tue 4.022 ### 4 4 ### ### 0.3
2001-Apr-23 Mon ### ### 4 ### 220,746 ### 77.1 77.1 0.0
2001-Apr-20 Fri ### ### ### ### ### ### 0.0
2001-Apr-19 Thu ### ### ### ### 303,148 0 31.3 31.3 0.0
2001-Apr-18 Wed ### ### ### 4 217,229 0 ### ### 0.3
2001-Apr-17 Tue ### ### ### ### 279,156 0 ### ### 0.0
2001-Apr-16 Mon 4 4 4 4 0 0.3
2001-Apr-13 Fri 4 4 4 4 0 0.3
2001-Apr-12 Thu ### ### ### 4 68.9 68.9 0.3
2001-Apr-11 Wed 4 4 ### ### 117,078 234,156 32.7 32.7 0.0
2001-Apr-10 Tue 4 ### ### 4 ### ### 0.3
2001-Apr-09 Mon 3.942 ### ### ### 490,579 0 79.7 79.7 0.0
2001-Apr-06 Fri ### ### ### ### 257,527 0 ### ### 0.0
2001-Apr-05 Thu ### ### ### ### ### ### 0.0
2001-Apr-04 Wed 3.8 3.8 3.7 3.7 306,047 1,147,676 15.3 15.3 0.3
2001-Apr-03 Tue ### ### 3.75 3.75 13.9 13.9 0.3
2001-Apr-02 Mon 3.84 ### 3.84 ### 114,826 ### 81.2 81.2 0.0
2001-Mar-30 Fri 3.7 3.8 3.7 ### 274,225 1,028,343 ### ### 0.0
2001-Mar-29 Thu 3.72 3.72 ### ### 29.8 29.8 0.0
2001-Mar-28 Wed 3.72 3.72 ### 3.72 72.4 72.4 0.3
2001-Mar-27 Tue 3.74 3.74 ### 3.7 222,074 415,278 27.8 27.8 0.3
2001-Mar-26 Mon ### 3.77 ### 3.74 ### ### 0.3
2001-Mar-23 Fri ### ### ### ### 947,472 0 40.0 40.0 0.0
2001-Mar-22 Thu 3.7 3.7 ### ### 665,523 ### ### ### 0.0
2001-Mar-21 Wed ### 3.72 ### 3.7 74.6 74.6 0.3
2001-Mar-20 Tue 3.72 3.79 ### ### 22.9 22.9 0.0
2001-Mar-19 Mon ### 3.79 ### 3.71 1,616,651 3,063,553 83.1 83.1 ###
2001-Mar-16 Fri 3.782 3.782 ### 3.7 ### ### 0.3
2001-Mar-15 Thu 3.75 3.78 ### 3.75 2,020,373 ### ### ### 0.3
2001-Mar-14 Wed ### 3.8 ### 3.8 92.6 92.6 ###
2001-Mar-13 Tue 3.76 3.76 3.58 ### 1,974,229 7,245,420 17.1 17.1 0.0
2001-Mar-12 Mon 3.82 3.84 3.79 3.8 ### ### ###
2001-Mar-09 Fri 3.83 ### 3.83 3.84 75.4 75.4 0.3
2001-Mar-08 Thu 3.82 3.86 3.82 3.84 110,987 ### ### ### 0.3
2001-Mar-07 Wed 3.81 3.82 3.76 3.8 317,121 1,201,888 ### ### ###
2001-Mar-06 Tue 3.84 3.88 3.81 3.81 ### ### 0.3
2001-Mar-05 Mon ### ### 3.82 3.85 552,076 ### 26.3 26.3 0.3
2001-Mar-02 Fri 3.88 ### 3.87 3.881 100,683 194,821 ### ### 0.3
2001-Mar-01 Thu 3.88 ### 3.81 3.857 618,477 ### 27.0 27.0 0.3
2001-Feb-28 Wed 3.84 ### 3.83 3.88 ### ### 0.3
2001-Feb-27 Tue ### 3.83 ### 3.83 1,084,284 ### ### ### ###
2001-Feb-26 Mon 3.578 3.82 3.578 3.7 92.8 92.8 0.3
2001-Feb-23 Fri ### 3.71 3.58 3.58 76,285 278,058 ### ### 0.3
2001-Feb-22 Thu ### ### 3.45 ### 29.7 29.7 0.0
2001-Feb-21 Wed 3.79 3.79 ### 3.7 ### ### 0.3
2001-Feb-20 Tue 3.8 3.8 3.79 3.79 267,342 ### 28.6 28.6 ###
2001-Feb-19 Mon 3.875 3.88 3.79 3.79 21.1 21.1 ###
2001-Feb-16 Fri 3.86 3.89 3.86 3.88 312,340 ### ### ### 0.3
2001-Feb-15 Thu 3.8 3.88 3.79 3.82 ### ### 0.3
2001-Feb-14 Wed ### 3.77 3.7 3.77 ### ### ###
2001-Feb-13 Tue 3.7 3.72 ### 3.7 ### ### 0.3
2001-Feb-12 Mon 3.744 3.744 ### 3.7 989,149 1,851,686 24.9 24.9 0.3
2001-Feb-09 Fri 3.85 3.85 3.73 3.76 17.3 17.3 0.3
2001-Feb-08 Thu ### ### 3.81 3.86 ### ### 0.3
2001-Feb-07 Wed 4 4 3.86 ### 220,024 ### 18.4 18.4 0.0
2001-Feb-06 Tue ### ### ### ### 221,745 0 ### ### 0.0
2001-Feb-05 Mon ### ### ### ### 32.2 32.2 0.0
2001-Feb-02 Fri 4.029 ### ### ### 37.6 37.6 0.0
2001-Feb-01 Thu ### ### ### ### 3,205,675 0 ### ### 0.0
2001-Jan-31 Wed ### ### ### ### 161,188 0 ### ### 0.0
2001-Jan-30 Tue ### ### ### ### 182,180 0 ### ### 0.0
2001-Jan-29 Mon 4.2 4.21 ### ### ### ### 0.0
2001-Jan-25 Thu ### ### ### ### 230,928 0 11.3 11.3 0.0
2001-Jan-24 Wed ### 4.4 ### ### 14.2 14.2 0.0
2001-Jan-23 Tue 4.55 ### ### ### 634,254 0 ### ### 0.0
2001-Jan-22 Mon ### ### 4.46 4.56 135,550 302,276 ### ### 0.3
2001-Jan-19 Fri 4.46 4.75 4.46 ### ### ### 0.0
2001-Jan-18 Thu ### ### ### 4.46 ### ### 0.3
2001-Jan-17 Wed ### ### 4.27 ### 160,148 ### ### ### 0.0
2001-Jan-16 Tue 4.24 ### 4.2 ### 88.5 88.5 0.0
2001-Jan-15 Mon 4.353 4.353 4.24 4.24 75,774 ### 21.3 21.3 0.3
2001-Jan-12 Fri ### 4.41 ### ### 118,648 ### 71.6 71.6 0.0
2001-Jan-11 Thu ### 4.21 ### 4.21 730,523 1,537,750 ### ### ###
2001-Jan-10 Wed ### ### ### ### 27.9 27.9 0.0
2001-Jan-09 Tue ### ### ### ### ### ### 0.0
2001-Jan-08 Mon 4.223 4.223 ### ### 55,086 ### ### ### 0.0
2001-Jan-05 Fri ### ### ### 4.2 233,488 0 ### ### ###
2001-Jan-04 Thu 4.259 4.4 4.259 ### 53,454 231,429 84.8 84.8 0.0
2001-Jan-03 Wed ### 4.4 ### ### 22.1 22.1 0.0
2001-Jan-02 Tue ### 4.44 4.2 4.44 ### ### 0.3
2001-Jan-01 Mon 4.21 ### ### ### 271,441 0 85.2 85.2 0.0
2000-Dec-29 Fri 4.21 ### ### ### 271,441 0 85.2 85.2 0.0
2000-Dec-28 Thu ### 4.28 ### 4.23 560,224 1,198,879 75.9 75.9 0.3
2000-Dec-27 Wed ### 4.25 ### 4.21 41,741 ### ### ### ###
2000-Dec-26 Tue ### ### ### ### ### ### 0.0
2000-Dec-25 Mon ### ### ### ### ### ### 0.0
2000-Dec-22 Fri ### ### ### ### ### ### 0.0
2000-Dec-21 Thu ### ### ### ### 38.5 38.5 0.0
2000-Dec-20 Wed 4.28 4.28 ### 4.24 503,921 ### ### ### 0.3
2000-Dec-19 Tue 4.29 ### 4.25 4.28 ### ### 0.3
2000-Dec-18 Mon ### ### 4.25 4.28 ### ### 0.3
2000-Dec-15 Fri 4.4 4.4 ### ### ### ### 0.0
2000-Dec-14 Thu 4.4 4.44 4.4 4.4 39,654 175,270 71.1 71.1 0.3
2000-Dec-13 Wed 4.4 4.48 4.4 4.4 299,177 1,328,345 ### ### 0.3
2000-Dec-12 Tue 4.44 4.44 ### 4.4 ### ### 0.3
2000-Dec-11 Mon 4.4 4.443 ### 4.443 97,688 ### 77.0 77.0 0.3
2000-Dec-08 Fri 4.4 4.4 ### ### 23.4 23.4 0.0
2000-Dec-07 Thu 4.48 4.48 ### 4.4 ### ### 0.3
2000-Dec-06 Wed ### 4.42 ### 4.4 248,482 549,145 ### ### 0.3
2000-Dec-05 Tue 4.41 4.48 ### ### 124,770 279,484 ### ### 0.0
2000-Dec-04 Mon ### 4.49 ### ### 60,577 ### 79.6 79.6 0.0
2000-Dec-01 Fri ### 4.45 ### ### 131,544 292,685 79.6 79.6 0.0
2000-Nov-30 Thu 4.27 4.29 4.25 4.28 73.4 73.4 0.3
2000-Nov-29 Wed ### ### ### ### 60,951 0 ### ### 0.0
2000-Nov-28 Tue ### 4.41 ### ### 108,650 239,573 76.6 76.6 0.0
2000-Nov-27 Mon 4.343 4.42 ### ### ### ### 0.0
2000-Nov-24 Fri ### ### 4.26 ### 72,750 154,957 27.1 27.1 0.0
2000-Nov-23 Thu ### 4.4 4.26 4.4 122,047 ### ### ### 0.3
2000-Nov-22 Wed 4.42 4.47 ### ### 156,459 349,685 ### ### 0.0
2000-Nov-21 Tue ### ### 4.44 4.5 ### ### ###
2000-Nov-20 Mon 4.541 4.55 4.5 4.54 129,222 584,729 ### ### 0.3
2000-Nov-17 Fri 4.51 ### 4.51 4.55 ### ### 0.3
2000-Nov-16 Thu 4.4 4.51 4.4 4.51 87.4 87.4 0.3
2000-Nov-15 Wed 4.5 4.5 4.44 4.44 ### ### 0.3
2000-Nov-13 Mon 4.658 4.75 4.658 4.74 ### ### 0.3
2000-Nov-10 Fri 4.55 ### 4.55 ### ### ### 0.0
2000-Nov-09 Thu 4.5 4.55 4.5 4.52 190,240 ### ### ### 0.3
2000-Nov-08 Wed 4.49 ### 4.49 ### 197,743 ### 69.5 69.5 0.0
2000-Nov-07 Tue 4.4 4.5 4.4 4.47 78.3 78.3 ###
2000-Nov-06 Mon 4.5 4.5 ### 4.448 24.2 24.2 0.3
2000-Nov-03 Fri 4.73 4.78 4.45 4.45 4.7 4.7 0.3
2000-Nov-02 Thu ### ### 4.55 ### 575,429 ### 67.0 67.0 0.0
2000-Nov-01 Wed 4.83 4.83 ### ### ### ### 0.0
2000-Oct-31 Tue ### 4.7 ### ### 74.4 74.4 0.0
2000-Oct-30 Mon 4.8 4.8 ### 4.679 121,626 ### 17.3 17.3 0.3
2000-Oct-27 Fri 4.8 4.85 4.79 4.8 187,522 903,856 68.9 68.9 0.3
2000-Oct-26 Thu ### ### 4.76 4.76 146,478 ### 15.0 15.0 ###
2000-Oct-25 Wed 4.8 ### 4.75 ### 87.5 87.5 0.0
2000-Oct-24 Tue ### ### 4.8 4.8 98,088 ### 19.5 19.5 0.3
2000-Oct-23 Mon ### ### ### ### 145,777 0 80.9 80.9 0.0
2000-Oct-20 Fri 4.83 ### 4.83 ### 76,672 ### ### ### 0.0
2000-Oct-19 Thu 5 5 4.85 4.85 109,752 540,528 15.6 15.6 ###
2000-Oct-18 Wed ### ### ### 5 ### ### 0.4
2000-Oct-17 Tue ### 5 ### 5 ### ### 0.4
2000-Oct-16 Mon ### ### ### ### 27.0 27.0 0.0
2000-Oct-13 Fri ### 5 ### ### ### ### 0.0
2000-Oct-12 Thu ### ### ### ### 140,488 0 ### ### 0.0
2000-Oct-11 Wed 5 ### 5 ### ### ### 0.0
2000-Oct-10 Tue ### ### ### 5 418,885 0 78.4 78.4 0.4
2000-Oct-09 Mon ### ### ### ### 32.8 32.8 0.0
2000-Oct-06 Fri ### 5 ### ### 256,673 641,682 ### ### 0.0
2000-Oct-05 Thu ### ### ### 5 180,228 0 24.3 24.3 0.4
2000-Oct-04 Wed ### ### ### ### 174,975 0 21.6 21.6 0.0
2000-Oct-03 Tue ### ### ### 5.27 ### ### ###
2000-Oct-02 Mon ### ### ### ### 40,556 0 80.7 80.7 0.0
2000-Sep-29 Fri 4.85 ### 4.8 ### 72.5 72.5 0.0
2000-Sep-28 Thu 4.88 4.89 4.8 4.85 18,721 ### ### ### ###
2000-Sep-27 Wed 4.85 ### 4.85 4.88 44,556 108,048 ### ### 0.3
2000-Sep-26 Tue 4.85 5 4.85 ### 78.0 78.0 0.0
2000-Sep-25 Mon 4.87 4.87 4.8 4.85 28.4 28.4 ###
2000-Sep-22 Fri ### ### 4.85 ### ### ### 0.0
2000-Sep-21 Thu ### ### ### ### 695,842 0 84.0 84.0 0.0
2000-Sep-20 Wed ### ### ### ### 126,472 0 70.4 70.4 0.0
2000-Sep-19 Tue ### ### 4.88 ### 236,378 ### ### ### 0.0
2000-Sep-18 Mon ### ### ### ### ### ### 0.0
2000-Sep-15 Fri ### ### ### ### 267,280 0 70.3 70.3 0.0
2000-Sep-14 Thu 4.86 ### 4.86 ### ### ### 0.0
2000-Sep-13 Wed ### ### 4.85 4.88 35.1 35.1 0.3
2000-Sep-12 Tue ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-17 08:56:54 thru 2024-04-17 08:56:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000