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 Sun 25-Jul-27 06:54:13 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ASX) ASX LIMITED Daily Prices Page 11...

     Prev Section TOC    Company Info for ASX    Limits Next Section


Company Details for (ASX) ASX LIMITED

Listing Code ASX
Listing Name ASX LIMITED
GICS Sector Financial Services
ISIN Name ASX LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ASX7


Maximum Price date available .. Thursday 24th July 2025
Latest price with VOLUME for ASX .. Thursday 24th July 2025

ASX 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 95.83 ### 99.8


Font Format Legend

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



End of day Prices (full format),

600 Days for (ASX) ASX LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2001-Aug-10 Fri ### 13.49 13.28 13.29 84,623 1,132,678 ### ### ###
2001-Aug-09 Thu ### 13.5 13.285 13.285 ### ### 0.9
2001-Aug-08 Wed ### 13.47 ### ### 67,285 ### 70.6 70.6 0.0
2001-Aug-07 Tue 13.586 13.586 ### ### 103,222 701,187 ### ### 0.0
2001-Aug-06 Mon 13.41 ### 13.41 ### 80.9 80.9 0.0
2001-Aug-03 Fri 13.475 13.49 ### ### ### ### 0.0
2001-Aug-02 Thu ### 13.41 ### 13.386 279,945 ### ### ### ###
2001-Aug-01 Wed 13.057 13.28 ### 13.28 81.6 81.6 0.9
2001-Jul-31 Tue ### ### ### ### ### ### 0.0
2001-Jul-30 Mon 13.25 13.4 ### 13.175 69,456 465,355 31.4 31.4 ###
2001-Jul-27 Fri ### 13.28 ### 13.22 200,542 ### 67.4 67.4 0.9
2001-Jul-26 Thu 13.5 13.5 ### ### 18.3 18.3 0.0
2001-Jul-25 Wed ### 13.57 ### 13.46 322,324 ### 37.1 37.1 ###
2001-Jul-24 Tue 13.8 13.8 13.7 13.7 ### ### 1.0
2001-Jul-23 Mon 13.85 ### 13.85 13.86 77.9 77.9 ###
2001-Jul-20 Fri 13.975 13.975 13.83 ### ### ### 0.0
2001-Jul-19 Thu 13.844 ### 13.844 ### 76.6 76.6 0.0
2001-Jul-18 Wed ### ### 13.83 13.83 ### ### 1.0
2001-Jul-17 Tue 13.8 ### 13.8 ### ### ### 0.0
2001-Jul-16 Mon ### 13.824 ### 13.824 ### ### 1.0
2001-Jul-13 Fri 13.7 13.7 ### ### ### ### 0.0
2001-Jul-12 Thu ### ### 13.54 ### ### ### 0.0
2001-Jul-11 Wed 13.5 ### 13.45 ### 733,722 4,934,280 71.5 71.5 0.0
2001-Jul-10 Tue ### 13.55 ### 13.52 177,089 1,199,777 ### ### 1.0
2001-Jul-09 Mon 13.42 13.45 ### 13.41 ### ### 1.0
2001-Jul-06 Fri 13.183 13.49 ### 13.47 86.8 86.8 1.0
2001-Jul-05 Thu 13.4 13.42 ### 13.271 25.4 25.4 0.9
2001-Jul-04 Wed 13.85 ### 13.4 ### 254,475 1,704,982 14.8 14.8 0.0
2001-Jul-03 Tue ### ### ### ### 27.7 27.7 0.0
2001-Jul-02 Mon 13.8 ### 13.8 13.921 261,444 ### 73.8 73.8 1.0
2001-Jun-29 Fri ### 14.252 13.83 14.252 ### ### ###
2001-Jun-28 Thu 13.843 ### 13.82 13.89 ### ### 1.0
2001-Jun-27 Wed ### ### 13.755 13.755 29.1 29.1 1.0
2001-Jun-26 Tue 13.85 13.988 13.85 13.988 ### ### ###
2001-Jun-25 Mon 13.48 ### 13.47 13.854 86.8 86.8 ###
2001-Jun-22 Fri ### 13.55 ### 13.46 116,423 ### ### ### ###
2001-Jun-21 Thu ### 13.55 ### 13.47 276,953 1,876,356 ### ### 1.0
2001-Jun-20 Wed ### ### ### ### 32.6 32.6 0.0
2001-Jun-19 Tue 12.949 13.2 12.949 ### 100,775 1,317,582 ### ### 0.0
2001-Jun-18 Mon 13.024 13.024 12.83 ### 33.0 33.0 0.0
2001-Jun-15 Fri ### ### ### ### 50,942 0 ### ### 0.0
2001-Jun-14 Thu ### ### ### ### 271,455 0 34.7 34.7 0.0
2001-Jun-13 Wed ### ### ### ### 349,048 0 ### ### 0.0
2001-Jun-12 Tue ### ### 12.89 ### 166,078 1,070,372 42.1 42.1 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### ### ### 0.0
2001-Jun-07 Thu 12.8 ### 12.74 ### 156,243 ### ### ### 0.0
2001-Jun-06 Wed ### 12.85 12.72 12.82 168,322 ### 76.5 76.5 0.9
2001-Jun-05 Tue 12.89 ### 12.8 12.82 92,656 ### 37.2 37.2 0.9
2001-Jun-04 Mon ### 12.87 ### 12.79 214,720 1,381,723 79.7 79.7 ###
2001-Jun-01 Fri ### 12.8 12.53 12.55 34.0 34.0 ###
2001-May-31 Thu 12.56 12.56 12.48 12.52 215,023 2,692,087 38.4 38.4 0.9
2001-May-30 Wed 12.79 12.8 ### ### ### ### 0.0
2001-May-29 Tue ### ### ### 12.7 104,824 0 ### ### 0.9
2001-May-28 Mon ### ### ### ### 63,654 0 19.4 19.4 0.0
2001-May-25 Fri 13.2 ### ### ### 388,147 0 ### ### 0.0
2001-May-24 Thu 12.983 ### 12.85 ### 77,948 ### 82.5 82.5 0.0
2001-May-23 Wed ### ### ### ### ### ### 0.0
2001-May-22 Tue 12.981 13.2 12.981 ### 75,773 ### 79.3 79.3 0.0
2001-May-21 Mon 13.028 ### 13.028 ### 76.7 76.7 0.0
2001-May-18 Fri 12.928 ### ### ### 156,929 0 ### ### 0.0
2001-May-17 Thu ### ### 12.89 ### 85,729 552,523 35.0 35.0 0.0
2001-May-16 Wed 12.75 12.85 12.7 12.8 77,923 ### 75.5 75.5 0.9
2001-May-15 Tue 12.75 12.8 12.7 12.75 64,980 ### ### ### ###
2001-May-14 Mon 12.729 12.75 ### 12.71 103,351 ### ### ### 0.9
2001-May-11 Fri 12.7 12.78 ### 12.77 ### ### 0.9
2001-May-10 Thu ### 12.7 ### 12.7 ### ### 0.9
2001-May-09 Wed 12.57 ### 12.53 ### 75.0 75.0 0.0
2001-May-08 Tue 12.5 ### 12.46 12.53 77.2 77.2 ###
2001-May-07 Mon 12.42 ### 12.41 12.5 ### ### 0.9
2001-May-04 Fri 12.29 12.47 12.29 ### 72,873 ### ### ### 0.0
2001-May-03 Thu 12.22 ### 12.2 12.29 82,040 500,443 73.5 73.5 0.9
2001-May-02 Wed 12.25 ### 12.2 12.2 95,427 ### 33.2 33.2 ###
2001-May-01 Tue ### ### ### 12.23 26,085 0 ### ### ###
2001-Apr-30 Mon 12.244 ### 12.2 12.2 31.7 31.7 ###
2001-Apr-27 Fri ### ### 12.2 ### 38,626 ### 30.5 30.5 0.0
2001-Apr-26 Thu ### ### 12.25 12.26 25.8 25.8 0.9
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue 12.2 ### 12.2 ### 75,183 ### 82.5 82.5 0.0
2001-Apr-23 Mon 12.2 ### ### ### 121,473 0 34.4 34.4 0.0
2001-Apr-20 Fri 12.624 12.624 12.2 12.2 130,170 1,615,670 ### ### ###
2001-Apr-19 Thu ### ### 12.56 12.655 95,347 598,779 ### ### ###
2001-Apr-18 Wed ### ### ### 12.54 ### ### 0.9
2001-Apr-17 Tue ### ### 12.4 12.5 29.4 29.4 0.9
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### 12.55 ### 105,482 ### ### ### 0.0
2001-Apr-11 Wed ### 12.7 12.5 ### 101,625 1,280,475 ### ### 0.0
2001-Apr-10 Tue ### 12.7 12.4 12.49 ### ### 0.9
2001-Apr-09 Mon 12.7 12.75 ### ### 36.0 36.0 0.0
2001-Apr-06 Fri 12.5 12.74 12.5 ### 184,627 ### 81.6 81.6 0.0
2001-Apr-05 Thu ### 12.42 ### 12.42 ### ### 0.9
2001-Apr-04 Wed ### ### ### ### 68,282 0 26.4 26.4 0.0
2001-Apr-03 Tue ### 12.45 12.27 12.45 82.1 82.1 ###
2001-Apr-02 Mon ### 12.45 ### ### 69.2 69.2 0.0
2001-Mar-30 Fri ### ### ### 12.25 ### ### 0.9
2001-Mar-29 Thu ### 12.28 ### 12.2 144,549 ### ### ### ###
2001-Mar-28 Wed ### 12.29 ### ### 188,242 1,156,747 72.4 72.4 0.0
2001-Mar-27 Tue ### ### ### 12.046 ### ### ###
2001-Mar-26 Mon ### ### ### ### 80.7 80.7 0.0
2001-Mar-23 Fri 11.78 ### 11.5 11.589 ### ### 0.8
2001-Mar-22 Thu ### ### ### 11.78 132,589 0 ### ### ###
2001-Mar-21 Wed 11.7 ### 11.55 ### 89,173 514,974 86.2 86.2 0.0
2001-Mar-20 Tue ### ### ### ### ### ### 0.0
2001-Mar-19 Mon 11.8 11.8 11.49 11.544 352,758 ### 24.4 24.4 0.8
2001-Mar-16 Fri 12.189 12.189 11.85 11.85 ### ### ###
2001-Mar-15 Thu ### ### ### ### 28.5 28.5 0.0
2001-Mar-14 Wed 12.45 12.58 12.45 12.52 135,026 1,689,850 73.8 73.8 0.9
2001-Mar-13 Tue ### 12.5 ### 12.42 116,752 ### 43.5 43.5 0.9
2001-Mar-12 Mon 12.7 12.7 12.5 ### 66,824 841,982 37.1 37.1 0.0
2001-Mar-09 Fri 12.8 ### 12.7 12.7 31.4 31.4 0.9
2001-Mar-08 Thu ### ### 12.8 12.8 69,047 ### ### ### 0.9
2001-Mar-07 Wed ### ### ### ### 31.7 31.7 0.0
2001-Mar-06 Tue 13.25 ### 13.22 ### ### ### 0.0
2001-Mar-05 Mon 13.2 ### ### ### 108,422 0 ### ### 0.0
2001-Mar-02 Fri ### ### ### 13.2 28.7 28.7 0.9
2001-Mar-01 Thu ### 13.45 ### 13.45 193,421 1,300,756 ### ### ###
2001-Feb-28 Wed ### 13.2 12.7 ### 169,521 ### 72.2 72.2 0.0
2001-Feb-27 Tue 13.273 13.273 ### ### 100,881 ### ### ### 0.0
2001-Feb-26 Mon ### ### ### ### ### ### 0.0
2001-Feb-23 Fri 13.343 13.4 ### 13.4 70.6 70.6 1.0
2001-Feb-22 Thu ### ### ### ### 63,958 0 ### ### 0.0
2001-Feb-21 Wed 13.25 ### ### ### ### ### 0.0
2001-Feb-20 Tue ### 13.28 ### 13.25 71,258 473,153 83.0 83.0 ###
2001-Feb-19 Mon ### ### ### ### 136,120 0 ### ### 0.0
2001-Feb-16 Fri ### 13.2 ### ### 113,644 750,050 ### ### 0.0
2001-Feb-15 Thu 12.86 ### 12.82 ### 84.6 84.6 0.0
2001-Feb-14 Wed ### ### ### 12.85 123,049 0 ### ### 0.9
2001-Feb-13 Tue ### ### ### ### 34.1 34.1 0.0
2001-Feb-12 Mon 12.75 12.75 ### 12.7 ### ### 0.9
2001-Feb-09 Fri 12.856 ### 12.76 12.81 110,224 703,229 ### ### ###
2001-Feb-08 Thu 12.79 12.87 12.75 12.85 74.0 74.0 0.9
2001-Feb-07 Wed ### ### 12.79 12.79 30.8 30.8 ###
2001-Feb-06 Tue 12.85 ### 12.85 ### 90,841 583,653 ### ### 0.0
2001-Feb-05 Mon ### ### 12.74 ### 85,053 541,787 ### ### 0.0
2001-Feb-02 Fri ### ### ### ### 80,972 0 ### ### 0.0
2001-Feb-01 Thu ### ### ### ### 28.1 28.1 0.0
2001-Jan-31 Wed ### ### ### ### 72.2 72.2 0.0
2001-Jan-30 Tue 12.85 ### ### ### 79.0 79.0 0.0
2001-Jan-29 Mon 13.072 13.072 12.8 12.85 ### ### 0.9
2001-Jan-25 Thu ### 13.2 ### ### 124,543 821,983 71.3 71.3 0.0
2001-Jan-24 Wed ### ### 12.82 ### 82,570 529,273 73.1 73.1 0.0
2001-Jan-23 Tue 12.72 ### 12.72 12.854 44,650 283,974 ### ### 0.9
2001-Jan-22 Mon ### ### 12.73 12.73 110,170 ### ### ### ###
2001-Jan-19 Fri 12.8 ### 12.8 ### ### ### 0.0
2001-Jan-18 Thu ### 12.78 ### 12.75 ### ### ###
2001-Jan-17 Wed ### 12.52 ### 12.46 76.3 76.3 0.9
2001-Jan-16 Tue 12.181 12.49 ### 12.28 ### ### 0.9
2001-Jan-15 Mon ### 12.75 ### ### 98,153 625,725 14.4 14.4 0.0
2001-Jan-12 Fri 12.83 12.83 12.75 12.8 155,428 1,987,924 31.0 31.0 0.9
2001-Jan-11 Thu ### ### ### 12.8 141,746 0 75.9 75.9 0.9
2001-Jan-10 Wed ### ### 12.8 12.85 375,828 ### ### ### 0.9
2001-Jan-09 Tue ### ### ### ### 84,224 0 13.7 13.7 0.0
2001-Jan-08 Mon 13.45 13.45 ### 13.4 356,626 ### ### ### 1.0
2001-Jan-05 Fri ### 13.48 13.21 13.48 ### ### 1.0
2001-Jan-04 Thu 12.941 13.29 12.941 13.29 314,742 ### ### ### ###
2001-Jan-03 Wed 12.81 ### 12.74 ### ### ### 0.0
2001-Jan-02 Tue ### ### 12.75 12.83 27.7 27.7 ###
2001-Jan-01 Mon 12.86 ### 12.656 12.656 102,548 648,923 20.2 20.2 ###
2000-Dec-29 Fri 12.86 ### 12.656 12.656 102,548 648,923 20.2 20.2 ###
2000-Dec-28 Thu ### ### 12.82 12.86 ### ### 0.9
2000-Dec-27 Wed ### ### 12.85 ### ### ### 0.0
2000-Dec-26 Tue ### 13.26 ### ### 25.2 25.2 0.0
2000-Dec-25 Mon ### 13.26 ### ### 25.2 25.2 0.0
2000-Dec-22 Fri ### 13.26 ### ### 25.2 25.2 0.0
2000-Dec-21 Thu ### ### ### ### 26.6 26.6 0.0
2000-Dec-20 Wed 13.71 13.71 13.44 ### ### ### 0.0
2000-Dec-19 Tue 13.58 13.8 13.58 13.72 ### ### ###
2000-Dec-18 Mon 13.549 13.7 13.549 13.58 144,875 1,973,849 75.1 75.1 ###
2000-Dec-15 Fri ### ### ### 13.74 126,543 0 ### ### ###
2000-Dec-14 Thu ### ### 13.83 ### 33.9 33.9 0.0
2000-Dec-13 Wed ### ### 13.85 ### 254,424 1,761,886 32.6 32.6 0.0
2000-Dec-12 Tue ### ### ### ### 182,684 0 ### ### 0.0
2000-Dec-11 Mon ### 13.72 ### 13.7 65,055 446,277 74.9 74.9 1.0
2000-Dec-08 Fri 13.588 ### 13.5 ### 155,822 ### ### ### 0.0
2000-Dec-07 Thu ### ### ### ### ### ### 0.0
2000-Dec-06 Wed 14.044 ### ### ### 374,523 0 43.5 43.5 0.0
2000-Dec-05 Tue ### ### ### ### 322,881 0 ### ### 0.0
2000-Dec-04 Mon 13.671 13.7 13.58 13.7 ### ### 1.0
2000-Dec-01 Fri 13.51 13.75 13.45 ### ### ### 0.0
2000-Nov-30 Thu 13.755 13.755 13.5 ### 129,446 1,764,025 ### ### 0.0
2000-Nov-29 Wed 13.441 13.7 13.4 13.7 173,471 ### ### ### 1.0
2000-Nov-28 Tue 13.2 13.43 ### 13.4 168,929 1,134,358 85.2 85.2 1.0
2000-Nov-27 Mon 13.056 13.2 13.056 ### ### ### 0.0
2000-Nov-24 Fri 13.2 13.2 ### ### 27.4 27.4 0.0
2000-Nov-23 Thu ### ### ### 13.2 86.4 86.4 0.9
2000-Nov-22 Wed ### ### 12.75 ### 295,682 1,884,972 ### ### 0.0
2000-Nov-21 Tue ### 13.25 ### ### 152,386 1,009,557 34.8 34.8 0.0
2000-Nov-20 Mon ### 13.44 ### 13.25 159,572 1,072,323 ### ### ###
2000-Nov-17 Fri ### ### ### ### ### ### 0.0
2000-Nov-16 Thu 12.75 12.88 12.7 12.88 198,677 2,541,078 78.3 78.3 ###
2000-Nov-15 Wed 12.5 12.75 12.47 12.743 80.6 80.6 ###
2000-Nov-13 Mon ### ### ### 12.5 30.8 30.8 0.9
2000-Nov-10 Fri ### 12.679 ### 12.679 204,686 ### 93.8 93.8 0.9
2000-Nov-09 Thu ### ### ### ### 70.5 70.5 0.0
2000-Nov-08 Wed ### ### ### ### 69.3 69.3 0.0
2000-Nov-07 Tue ### ### ### ### 118,151 0 ### ### 0.0
2000-Nov-06 Mon ### ### 11.85 ### 80,421 ### 26.4 26.4 0.0
2000-Nov-03 Fri ### ### ### ### 78.8 78.8 0.0
2000-Nov-02 Thu 11.81 ### 11.81 ### 79,627 ### 73.8 73.8 0.0
2000-Nov-01 Wed 11.781 ### 11.77 ### ### ### 0.0
2000-Oct-31 Tue 11.859 ### 11.75 11.79 35.3 35.3 0.8
2000-Oct-30 Mon ### ### 11.8 11.856 34.9 34.9 ###
2000-Oct-27 Fri ### ### ### ### 63,440 0 68.9 68.9 0.0
2000-Oct-26 Thu ### ### 11.81 ### 193,680 1,143,680 ### ### 0.0
2000-Oct-25 Wed 11.8 ### ### ### 74.4 74.4 0.0
2000-Oct-24 Tue ### ### ### ### 138,478 0 29.7 29.7 0.0
2000-Oct-23 Mon ### ### ### ### 269,280 0 ### ### 0.0
2000-Oct-20 Fri ### ### ### ### 511,928 0 ### ### 0.0
2000-Oct-19 Thu ### 11.75 11.5 ### 76.9 76.9 0.0
2000-Oct-18 Wed 11.643 11.74 11.5 ### 101,853 ### 75.1 75.1 0.0
2000-Oct-17 Tue 11.75 11.75 11.56 ### 70,857 ### ### ### 0.0
2000-Oct-16 Mon 11.423 11.75 11.423 ### ### ### 0.0
2000-Oct-13 Fri 11.25 11.41 11.2 11.4 820,523 ### ### ### 0.8
2000-Oct-12 Thu 11.4 ### 11.4 11.56 85.0 85.0 0.8
2000-Oct-11 Wed ### ### ### 11.47 470,377 0 ### ### ###
2000-Oct-10 Tue ### ### ### ### 540,447 0 96.4 96.4 0.0
2000-Oct-09 Mon ### ### ### ### 169,976 0 27.2 27.2 0.0
2000-Oct-06 Fri ### ### 11.2 11.26 103,748 580,988 ### ### 0.8
2000-Oct-05 Thu 11.2 ### 11.2 11.29 284,477 1,593,071 73.7 73.7 ###
2000-Oct-04 Wed ### 11.25 ### ### 84.8 84.8 0.0
2000-Oct-03 Tue ### ### ### ### 91.0 91.0 0.0
2000-Oct-02 Mon ### ### 10.55 ### ### ### 0.0
2000-Sep-29 Fri ### ### 10.56 10.57 341,050 1,800,744 ### ### 0.8
2000-Sep-28 Thu 10.5 ### 10.5 10.55 141,221 ### 67.4 67.4 ###
2000-Sep-27 Wed 10.57 10.57 10.45 10.48 ### ### 0.7
2000-Sep-26 Tue ### ### 10.556 10.556 ### ### 0.8
2000-Sep-25 Mon ### 10.7 ### 10.54 ### ### 0.8
2000-Sep-22 Fri ### 10.87 10.46 10.5 231,983 ### 21.8 21.8 0.8
2000-Sep-21 Thu ### ### 10.76 10.8 117,070 ### 28.8 28.8 ###
2000-Sep-20 Wed 10.888 ### 10.8 10.89 239,789 ### ### ### 0.8
2000-Sep-19 Tue ### ### 10.8 ### ### ### 0.0
2000-Sep-18 Mon 11.443 11.443 ### ### ### ### 0.0
2000-Sep-15 Fri 11.7 11.7 11.45 11.5 ### ### ###
2000-Sep-14 Thu ### 11.75 ### 11.7 80.0 80.0 0.8
2000-Sep-13 Wed 11.8 11.8 11.55 11.682 123,289 ### ### ### 0.8
2000-Sep-12 Tue 11.8 11.85 11.8 11.8 75.9 75.9 0.8
2000-Sep-11 Mon ### ### ### 11.8 ### ### 0.8
2000-Sep-08 Fri 12.2 12.28 12.2 12.25 ### ### 0.9
2000-Sep-07 Thu 12.27 12.27 12.2 12.21 ### ### 0.9
2000-Sep-06 Wed 12.257 ### ### 12.28 132,985 0 78.2 78.2 0.9
2000-Sep-05 Tue ### ### 12.21 ### 41,371 ### 24.3 24.3 0.0
2000-Sep-04 Mon ### ### 12.2 ### 36.5 36.5 0.0
2000-Sep-01 Fri 12.2 ### 12.2 ### 80.2 80.2 0.0
2000-Aug-31 Thu ### 12.41 12.2 12.21 207,558 ### ### ### 0.9
2000-Aug-30 Wed 12.452 ### 12.4 12.46 ### ### 0.9
2000-Aug-29 Tue 12.229 12.5 12.229 12.49 86.5 86.5 0.9
2000-Aug-28 Mon ### 12.41 12.2 12.2 605,171 7,446,629 33.5 33.5 ###
2000-Aug-25 Fri ### ### ### 12.24 184,079 0 75.4 75.4 0.9
2000-Aug-24 Thu ### 12.24 ### 12.2 76.1 76.1 ###
2000-Aug-23 Wed ### ### 11.87 ### 387,248 ### ### ### 0.0
2000-Aug-22 Tue 11.85 ### 11.85 11.85 68.8 68.8 ###
2000-Aug-21 Mon ### ### 11.85 11.85 ### ### ###
2000-Aug-18 Fri ### ### ### ### 261,084 0 89.9 89.9 0.0
2000-Aug-17 Thu ### 11.55 ### 11.55 102,156 589,950 84.1 84.1 0.8
2000-Aug-16 Wed 11.4 11.49 11.25 11.45 ### ### 0.8
2000-Aug-15 Tue ### 11.45 11.28 ### ### ### 0.0
2000-Aug-14 Mon 11.2 11.5 11.2 ### 107,450 1,219,557 ### ### 0.0
2000-Aug-11 Fri ### 11.2 ### ### ### ### 0.0
2000-Aug-10 Thu 11.257 11.27 ### ### 115,350 ### ### ### 0.0
2000-Aug-09 Wed ### 11.22 ### 11.2 87.1 87.1 0.8
2000-Aug-08 Tue 10.921 ### 10.921 ### 90,946 ### ### ### 0.0
2000-Aug-07 Mon 10.756 ### 10.756 ### ### ### 0.0
2000-Aug-04 Fri ### ### ### 10.75 22.9 22.9 0.8
2000-Aug-03 Thu ### ### 10.8 10.81 173,740 ### 23.1 23.1 0.8
2000-Aug-02 Wed ### ### ### ### 117,671 0 ### ### 0.0
2000-Aug-01 Tue ### 11.2 ### ### 156,471 ### 29.5 29.5 0.0
2000-Jul-31 Mon ### ### ### ### 116,088 0 31.9 31.9 0.0
2000-Jul-28 Fri ### 11.24 ### 11.2 89,121 ### 76.9 76.9 0.8
2000-Jul-27 Thu 11.372 11.372 ### 11.25 33.9 33.9 ###
2000-Jul-26 Wed ### 11.75 11.5 11.53 ### ### ###
2000-Jul-25 Tue 11.843 ### 11.75 11.76 80,089 470,522 32.5 32.5 0.8
2000-Jul-24 Mon ### ### 11.81 ### 84,187 497,124 72.6 72.6 0.0
2000-Jul-21 Fri ### ### ### ### 143,276 0 ### ### 0.0
2000-Jul-20 Thu 11.85 11.89 11.7 11.89 158,050 ### ### ### ###
2000-Jul-19 Wed ### 11.89 11.58 11.86 130,923 1,536,381 80.0 80.0 0.8
2000-Jul-18 Tue 12.028 12.028 ### ### 116,487 700,552 ### ### 0.0
2000-Jul-17 Mon 12.2 12.24 ### ### ### ### 0.0
2000-Jul-14 Fri ### 12.24 11.8 12.2 154,187 1,853,327 88.9 88.9 ###
2000-Jul-13 Thu 12.2 12.2 11.79 11.79 ### ### 0.8
2000-Jul-12 Wed ### 12.25 11.85 ### 113,957 1,373,181 ### ### 0.0
2000-Jul-11 Tue ### ### ### ### ### ### 0.0
2000-Jul-10 Mon ### ### ### ### 274,126 0 ### ### 0.0
2000-Jul-07 Fri 11.4 11.888 11.4 11.888 ### ### ###
2000-Jul-06 Thu 11.548 ### ### 11.4 ### ### 0.8
2000-Jul-05 Wed ### ### 11.52 ### 55.7 55.7 0.0
2000-Jul-04 Tue 11.657 11.8 11.48 ### ### ### 0.0
2000-Jul-03 Mon 11.5 11.76 11.4 ### 62.0 62.0 0.0
2000-Jun-30 Fri ### 11.49 ### 11.45 ### ### 0.8
2000-Jun-29 Thu ### ### ### ### ### ### 0.0
2000-Jun-28 Wed ### 11.56 10.86 ### 325,852 ### 13.0 13.0 0.0
2000-Jun-27 Tue ### 11.28 ### 11.28 307,277 1,733,042 ### ### 0.8
2000-Jun-26 Mon ### ### ### ### 142,448 0 84.3 84.3 0.0
2000-Jun-23 Fri ### 10.626 10.5 10.626 115,774 1,222,920 ### ### 0.8
2000-Jun-22 Thu 10.45 10.53 ### 10.46 ### ### 0.7
2000-Jun-21 Wed 10.45 10.48 ### ### 487,776 2,555,946 ### ### 0.0
2000-Jun-20 Tue 10.8 10.8 10.41 10.5 ### ### 0.8
2000-Jun-19 Mon ### ### 10.21 10.52 ### ### ###
2000-Jun-16 Fri ### ### ### 10.2 ### ### 0.7
2000-Jun-15 Thu 10.2 10.2 ### ### ### ### 0.0
2000-Jun-14 Wed 10.26 ### ### ### 23.7 23.7 0.0
2000-Jun-13 Tue ### ### 10.2 10.2 ### ### 0.7
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu 10.21 10.4 10.2 10.24 ### ### ###
2000-Jun-07 Wed ### 10.5 10.242 10.242 185,672 ### ### ### ###
2000-Jun-06 Tue 10.758 10.8 ### 10.5 123,127 664,885 ### ### 0.8
2000-Jun-05 Mon 10.658 10.85 10.59 ### 262,140 2,810,140 72.9 72.9 0.0
2000-Jun-02 Fri ### ### ### ### 168,875 0 ### ### 0.0
2000-Jun-01 Thu 9.882 ### 9.84 9.927 71.4 71.4 ###
2000-May-31 Wed ### ### ### ### 28.6 28.6 0.0
2000-May-30 Tue ### 9.84 ### 9.84 77.3 77.3 0.7
2000-May-29 Mon 9.85 9.85 ### 9.75 ### ### ###
2000-May-26 Fri ### ### 9.75 9.85 23.9 23.9 ###
2000-May-25 Thu ### ### ### ### 96,070 0 18.8 18.8 0.0
2000-May-24 Wed ### ### ### ### 20.5 20.5 0.0
2000-May-23 Tue 10.5 ### 10.43 10.45 847,954 4,422,080 31.4 31.4 ###
2000-May-22 Mon 10.7 10.7 10.49 10.5 31.4 31.4 0.8
2000-May-19 Fri ### 10.89 10.75 10.75 28.4 28.4 0.8
2000-May-18 Thu ### ### 10.8 10.86 ### ### 0.8
2000-May-17 Wed 11.2 11.26 ### 11.124 ### ### 0.8
2000-May-16 Tue ### ### ### 11.2 627,044 0 83.7 83.7 0.8
2000-May-15 Mon 10.642 10.81 10.55 10.81 83.8 83.8 0.8
2000-May-12 Fri 10.688 10.83 10.45 10.49 ### ### ###
2000-May-11 Thu 10.472 10.73 ### 10.443 39.7 39.7 0.7
2000-May-10 Wed ### ### ### 10.75 254,370 0 ### ### 0.8
2000-May-09 Tue 11.75 11.8 ### ### 12.1 12.1 0.0
2000-May-08 Mon ### ### 11.79 11.8 67,586 ### ### ### 0.8
2000-May-05 Fri 11.827 12.46 11.827 ### 79,146 ### ### ### 0.0
2000-May-04 Thu ### 11.82 11.58 11.82 73.2 73.2 0.8
2000-May-03 Wed ### ### 11.83 11.83 93,725 554,383 ### ### 0.8
2000-May-02 Tue 12.4 12.51 12.29 ### 101,283 ### 35.4 35.4 0.0
2000-May-01 Mon ### 12.54 ### 12.4 96,988 ### 49.9 49.9 0.9
2000-Apr-28 Fri ### 12.78 12.46 12.7 78,223 987,174 ### ### 0.9
2000-Apr-27 Thu 12.75 12.75 12.47 ### 39.5 39.5 0.0
2000-Apr-26 Wed 12.227 12.88 12.227 12.7 187,458 2,353,254 ### ### 0.9
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 ### ### ### ### 76.0 76.0 0.0
2000-Apr-19 Wed ### ### ### 12.051 78.4 78.4 ###
2000-Apr-18 Tue ### ### 11.51 ### ### ### 0.0
2000-Apr-17 Mon 11.5 11.85 ### 11.2 39.6 39.6 0.8
2000-Apr-14 Fri 12.89 ### 12.76 ### 235,822 1,504,544 ### ### 0.0
2000-Apr-13 Thu 12.7 ### 12.5 ### 484,277 ### ### ### 0.0
2000-Apr-12 Wed ### ### 12.8 ### 213,882 1,368,844 ### ### 0.0
2000-Apr-11 Tue 13.278 13.278 12.82 ### 191,455 ### ### ### 0.0
2000-Apr-07 Fri 13.5 13.5 ### ### 136,041 918,276 ### ### 0.0
2000-Apr-06 Thu ### ### ### ### 14.4 14.4 0.0
2000-Apr-05 Wed 13.944 13.944 12.72 ### 38.2 38.2 0.0
2000-Apr-04 Tue ### ### ### ### ### ### 0.0
2000-Apr-03 Mon ### ### 13.8 13.941 378,440 ### ### ### 1.0
2000-Mar-31 Fri ### 13.8 ### 13.8 ### ### 1.0
2000-Mar-30 Thu ### 13.83 13.49 13.83 373,749 ### ### ### 1.0
2000-Mar-29 Wed 13.8 ### 13.5 13.5 258,128 ### 21.6 21.6 1.0
2000-Mar-28 Tue 14.126 ### 13.8 ### 303,180 2,091,942 36.1 36.1 0.0
2000-Mar-24 Fri ### 14.5 14.2 14.45 155,280 ### 73.5 73.5 1.0
2000-Mar-23 Thu ### ### 14.28 14.28 234,824 1,676,643 19.7 19.7 ###
2000-Mar-22 Wed 14.45 ### 14.25 ### 78.3 78.3 0.0
2000-Mar-21 Tue 14.5 ### 14.25 14.45 44.5 44.5 1.0
2000-Mar-20 Mon 15.048 ### ### 15.085 70.1 70.1 1.1
2000-Mar-17 Fri ### 15.25 ### ### 201,557 1,536,872 ### ### 0.0
2000-Mar-16 Thu ### ### ### ### ### ### 0.0
2000-Mar-15 Wed ### ### ### ### 25.1 25.1 0.0
2000-Mar-14 Tue ### ### ### ### 72.9 72.9 0.0
2000-Mar-13 Mon ### ### 14.87 ### 71.3 71.3 0.0
2000-Mar-10 Fri 14.5 ### 14.5 ### 323,729 ### ### ### 0.0
2000-Mar-09 Thu 14.951 14.951 ### ### 374,346 2,798,423 16.0 16.0 0.0
2000-Mar-08 Wed 14.973 ### 14.78 14.884 766,326 5,663,149 35.6 35.6 ###
2000-Mar-07 Tue ### ### ### ### 212,356 0 ### ### 0.0
2000-Mar-06 Mon ### ### 14.85 ### 37.5 37.5 0.0
2000-Mar-03 Fri ### ### ### ### 247,380 0 ### ### 0.0
2000-Mar-02 Thu ### ### 14.55 ### ### ### 0.0
2000-Mar-01 Wed ### 15.7 ### 15.5 79.9 79.9 1.1
2000-Feb-29 Tue ### 15.2 ### 15.188 ### ### 1.1
2000-Feb-28 Mon ### ### ### 14.85 83.0 83.0 ###
2000-Feb-25 Fri 14.7 14.75 14.53 14.7 382,344 ### 70.5 70.5 ###
2000-Feb-24 Thu ### ### 14.25 ### ### ### 0.0
2000-Feb-23 Wed ### 14.5 14.2 14.44 404,722 ### ### ### ###
2000-Feb-22 Tue ### ### ### ### 203,823 0 77.4 77.4 0.0
2000-Feb-21 Mon ### 14.2 13.7 ### ### ### 0.0
2000-Feb-18 Fri ### ### ### 14.2 70.5 70.5 1.0
2000-Feb-17 Thu ### 14.2 ### 14.2 204,172 1,449,621 74.4 74.4 1.0
2000-Feb-16 Wed ### 14.2 ### 14.2 75.7 75.7 1.0
2000-Feb-15 Tue ### 14.2 ### ### ### ### 0.0
2000-Feb-14 Mon ### ### ### 13.85 458,327 0 ### ### ###
2000-Feb-11 Fri 13.2 ### 13.2 13.57 ### ### ###
2000-Feb-10 Thu 13.251 ### ### 13.2 119,877 0 ### ### 0.9
2000-Feb-09 Wed ### 13.48 ### ### 70.7 70.7 0.0
2000-Feb-08 Tue ### 13.27 ### 13.2 ### ### 0.9
2000-Feb-07 Mon ### ### ### ### 147,972 0 70.0 70.0 0.0
2000-Feb-04 Fri 12.944 ### 12.85 ### ### ### 0.0
2000-Feb-03 Thu ### ### 12.8 ### 364,546 ### ### ### 0.0
2000-Feb-02 Wed ### ### 12.87 ### ### ### 0.0
2000-Feb-01 Tue 12.942 ### 12.7 12.85 164,727 ### 40.0 40.0 0.9
2000-Jan-31 Mon ### 12.8 ### 12.7 ### ### 0.9
2000-Jan-28 Fri 12.8 ### 12.8 ### 93,578 ### ### ### 0.0
2000-Jan-27 Thu ### 12.85 ### 12.8 ### ### 0.9
2000-Jan-25 Tue 12.743 12.8 12.51 12.679 118,572 1,500,528 33.4 33.4 0.9
2000-Jan-24 Mon ### 12.89 12.75 12.8 159,783 ### ### ### 0.9
2000-Jan-21 Fri ### ### 12.82 12.84 69,723 446,924 ### ### 0.9
2000-Jan-20 Thu ### ### ### ### ### ### 0.0
2000-Jan-19 Wed ### ### ### ### ### ### 0.0
2000-Jan-18 Tue 12.844 ### 12.844 ### 470,727 ### 76.2 76.2 0.0
2000-Jan-17 Mon ### 12.79 ### 12.77 337,540 ### ### ### 0.9
2000-Jan-14 Fri ### ### ### ### ### ### 0.0
2000-Jan-13 Thu ### ### ### ### 184,552 0 ### ### 0.0
2000-Jan-12 Wed ### ### ### ### 163,953 0 78.1 78.1 0.0
2000-Jan-11 Tue ### 12.2 ### ### ### ### 0.0
2000-Jan-10 Mon 11.827 ### 11.82 ### 346,746 ### ### ### 0.0
2000-Jan-07 Fri 11.7 11.88 11.7 11.76 ### ### 0.8
2000-Jan-06 Thu 11.7 11.8 ### 11.7 238,345 ### 71.9 71.9 0.8
2000-Jan-05 Wed 11.5 11.5 11.26 11.4 310,623 3,534,889 40.1 40.1 0.8
2000-Jan-04 Tue 11.789 ### 11.78 11.85 ### ### ###
1999-Dec-31 Fri 11.75 11.8 11.5 11.78 65.7 65.7 ###
1999-Dec-30 Thu 11.75 11.8 11.5 11.78 65.7 65.7 ###
1999-Dec-29 Wed ### 11.89 11.7 ### 104,651 1,234,358 27.5 27.5 0.0
1999-Dec-28 Tue ### 11.89 ### 11.75 78.3 78.3 ###
1999-Dec-27 Mon ### 11.89 ### 11.75 78.3 78.3 ###
1999-Dec-24 Fri ### 11.89 ### 11.75 78.3 78.3 ###
1999-Dec-23 Thu ### 11.5 11.26 11.5 ### ### ###
1999-Dec-22 Wed 11.25 11.42 11.25 ### 211,582 2,398,281 67.9 67.9 0.0
1999-Dec-21 Tue 10.85 11.25 10.85 11.2 240,785 2,660,674 ### ### 0.8
1999-Dec-20 Mon 10.954 ### 10.81 ### 127,656 689,980 34.3 34.3 0.0
1999-Dec-17 Fri 10.8 ### 10.8 ### ### ### 0.0
1999-Dec-16 Thu 10.85 ### 10.78 10.8 93,646 504,751 37.2 37.2 ###
1999-Dec-15 Wed ### 10.89 ### 10.8 78.9 78.9 ###
1999-Dec-14 Tue 10.72 10.8 ### ### ### ### 0.0
1999-Dec-13 Mon 10.87 10.87 ### 10.72 158,171 859,659 ### ### 0.8
1999-Dec-10 Fri ### ### ### 10.8 77.5 77.5 ###
1999-Dec-09 Thu 10.51 ### 10.4 ### 150,550 ### 76.8 76.8 0.0
1999-Dec-08 Wed 10.75 10.75 10.47 ### ### ### 0.0
1999-Dec-07 Tue ### 10.8 10.45 10.71 232,646 ### 87.8 87.8 ###
1999-Dec-06 Mon 10.5 ### ### 10.481 ### ### 0.7
1999-Dec-03 Fri ### ### ### ### 315,546 0 ### ### 0.0
1999-Dec-02 Thu ### 10.45 10.2 10.25 ### ### 0.7
1999-Dec-01 Wed 10.45 10.47 ### 10.372 ### ### ###
1999-Nov-30 Tue 10.75 10.79 10.5 10.5 ### ### 0.8
1999-Nov-29 Mon 11.258 11.28 10.78 ### 371,883 ### 14.3 14.3 0.0
1999-Nov-26 Fri 10.7 ### 10.7 ### 564,520 3,020,182 89.3 89.3 0.0
1999-Nov-25 Thu ### ### 10.21 ### ### ### 0.0
1999-Nov-24 Wed 10.442 10.49 ### ### 243,853 ### ### ### 0.0
1999-Nov-23 Tue ### 10.4 ### ### 94.3 94.3 0.0
1999-Nov-22 Mon 9.7 9.7 ### ### ### ### 0.0
1999-Nov-19 Fri ### 9.8 9.54 9.7 277,153 ### ### ### 0.7
1999-Nov-18 Thu 9.574 9.574 9.4 9.48 178,653 1,694,881 ### ### 0.7
1999-Nov-17 Wed 9.5 ### 9.5 9.58 314,271 1,492,787 ### ### 0.7
1999-Nov-16 Tue 9.5 9.59 9.45 9.5 277,378 ### ### ### 0.7
1999-Nov-15 Mon 9.55 9.55 9.46 9.5 172,371 1,638,386 36.3 36.3 0.7
1999-Nov-12 Fri 9.5 9.55 9.4 ### 25.8 25.8 0.0
1999-Nov-11 Thu ### ### 9.45 9.489 23.6 23.6 0.7
1999-Nov-10 Wed ### 9.5 9.26 9.5 286,924 2,691,347 ### ### 0.7
1999-Nov-09 Tue ### 9.47 ### ### 72.7 72.7 0.0
1999-Nov-08 Mon ### 9.4 9.23 9.26 31.3 31.3 ###
1999-Nov-05 Fri 9.342 9.4 9.2 9.21 124,741 ### 22.0 22.0 0.7
1999-Nov-04 Thu ### 9.55 ### ### 104,184 497,478 23.0 23.0 0.0
1999-Nov-03 Wed 9.46 9.47 ### ### ### ### 0.0
1999-Nov-02 Tue ### 9.44 ### ### 131,840 622,284 76.7 76.7 0.0
1999-Nov-01 Mon ### 9.71 ### 9.345 ### ### 0.7
1999-Oct-29 Fri 9.45 ### 9.45 9.5 374,778 1,770,826 ### ### 0.7
1999-Oct-28 Thu ### ### ### ### 156,142 0 ### ### 0.0
1999-Oct-27 Wed 9.26 9.29 ### 9.2 97,185 451,424 ### ### 0.7
1999-Oct-26 Tue 9.324 9.4 9 ### 208,656 ### ### ### 0.0
1999-Oct-25 Mon 9.086 ### 9.086 ### 186,587 ### ### ### 0.0
1999-Oct-22 Fri 9 ### ### ### 127,525 0 30.6 30.6 0.0
1999-Oct-21 Thu ### ### ### 9 ### ### 0.6
1999-Oct-20 Wed 8.942 ### 8.88 ### 452,988 ### 22.5 22.5 0.0
1999-Oct-19 Tue ### ### 8.81 8.85 ### ### 0.6
1999-Oct-18 Mon 9 9 8.7 8.81 28.0 28.0 ###
1999-Oct-15 Fri 9.45 9.45 ### 9.23 19.0 19.0 ###
1999-Oct-14 Thu ### ### ### 9.45 425,350 0 ### ### 0.7
1999-Oct-13 Wed 9.7 9.7 9.54 ### 19.4 19.4 0.0
1999-Oct-12 Tue 9.8 ### 9.78 9.8 ### ### 0.7
1999-Oct-11 Mon ### 9.86 ### 9.79 ### ### ###
1999-Oct-08 Fri 9.72 9.75 9.53 9.54 160,582 ### 20.4 20.4 ###
1999-Oct-07 Thu 9.8 9.8 9.7 9.71 25.2 25.2 ###
1999-Oct-06 Wed ### ### 9.7 9.8 403,122 1,955,141 35.8 35.8 0.7
1999-Oct-05 Tue ### ### ### ### 11.0 11.0 0.0
1999-Oct-04 Mon ### ### 9.8 ### 42,329 ### ### ### 0.0
1999-Oct-01 Fri ### ### ### ### 88,026 0 ### ### 0.0
1999-Sep-30 Thu ### ### ### ### 108,256 0 30.4 30.4 0.0
1999-Sep-29 Wed ### ### ### ### 30.8 30.8 0.0
1999-Sep-28 Tue ### ### ### ### 84,442 0 70.7 70.7 0.0
1999-Sep-27 Mon 9.8 9.85 9.75 9.85 163,123 ### 71.3 71.3 ###
1999-Sep-24 Fri ### ### ### ### 126,450 0 ### ### 0.0
1999-Sep-23 Thu ### 10.2 ### ### 23.0 23.0 0.0
1999-Sep-22 Wed ### ### ### ### 69.4 69.4 0.0
1999-Sep-21 Tue ### ### ### ### 267,387 0 ### ### 0.0
1999-Sep-20 Mon 10.155 ### ### ### 53,126 0 ### ### 0.0
1999-Sep-17 Fri ### 10.2 ### ### 129,555 ### ### ### 0.0
1999-Sep-16 Thu ### ### ### ### 472,543 0 39.1 39.1 0.0
1999-Sep-15 Wed 10.2 10.2 ### ### ### ### 0.0
1999-Sep-14 Tue ### 10.4 ### ### 69.9 69.9 0.0
1999-Sep-13 Mon ### 10.55 ### ### 34.7 34.7 0.0
1999-Sep-10 Fri 10.5 10.55 10.26 ### 220,623 2,295,582 ### ### 0.0
1999-Sep-09 Thu ### ### 10.5 10.5 157,440 ### ### ### 0.8
1999-Sep-08 Wed ### ### 10.8 ### 206,570 1,115,478 19.4 19.4 0.0
1999-Sep-07 Tue ### ### ### ### 87,372 0 ### ### 0.0
1999-Sep-06 Mon 11.325 11.4 ### ### ### ### 0.0
1999-Sep-03 Fri 11.26 ### ### ### 105,326 0 28.2 28.2 0.0
1999-Sep-02 Thu 11.627 ### 11.27 11.45 90,742 ### ### ### 0.8
1999-Sep-01 Wed 11.5 11.7 11.5 ### 142,245 1,650,042 ### ### 0.0
1999-Aug-31 Tue 11.5 11.51 11.45 11.5 175,348 ### 74.2 74.2 ###
1999-Aug-30 Mon 11.7 11.77 11.58 11.74 63,889 ### 74.3 74.3 0.8
1999-Aug-27 Fri ### 11.8 11.55 11.7 73.1 73.1 0.8
1999-Aug-26 Thu ### 11.75 ### 11.7 ### ### 0.8
1999-Aug-25 Wed ### ### ### 11.4 238,122 0 ### ### 0.8
1999-Aug-24 Tue 11.87 ### 11.85 11.86 184,240 1,091,622 39.4 39.4 0.8
1999-Aug-23 Mon 11.684 11.82 ### 11.77 158,655 937,651 ### ### ###
1999-Aug-20 Fri 11.44 11.7 11.4 ### 165,220 ### 83.2 83.2 0.0
1999-Aug-19 Thu ### 11.5 ### 11.49 ### ### ###
1999-Aug-18 Wed ### 11.45 ### 11.446 125,380 ### ### ### 0.8
1999-Aug-17 Tue 11.5 11.5 ### 11.327 ### ### ###
1999-Aug-16 Mon ### 11.5 ### 11.48 87,971 ### 80.2 80.2 0.8
1999-Aug-13 Fri ### ### ### ### ### ### 0.0
1999-Aug-12 Thu ### 11.2 10.88 11.2 ### ### 0.8
1999-Aug-11 Wed 10.81 ### 10.7 ### ### ### 0.0
1999-Aug-10 Tue ### ### 10.75 ### ### ### 0.0
1999-Aug-09 Mon ### ### ### ### 203,088 0 40.3 40.3 0.0
1999-Aug-06 Fri 11.2 11.2 ### 11.2 ### ### 0.8
1999-Aug-05 Thu ### 11.2 ### ### 146,275 819,140 76.8 76.8 0.0
1999-Aug-04 Wed 11.343 11.343 ### ### 325,226 ### 16.8 16.8 0.0
1999-Aug-03 Tue ### 11.45 ### 11.4 76.1 76.1 0.8
1999-Aug-02 Mon ### ### ### ### ### ### 0.0
1999-Jul-30 Fri ### 11.5 11.27 11.45 231,446 ### 74.8 74.8 0.8
1999-Jul-29 Thu ### 11.81 ### 11.72 74.4 74.4 0.8
1999-Jul-28 Wed 11.5 ### 11.45 ### 251,055 1,437,289 81.2 81.2 0.0
1999-Jul-27 Tue 11.2 11.4 ### ### ### ### 0.0
1999-Jul-26 Mon ### ### 11.29 11.29 ### ### ###
1999-Jul-23 Fri ### ### 11.2 ### 199,886 ### ### ### 0.0
1999-Jul-22 Thu ### 11.78 11.4 ### 167,322 ### 23.1 23.1 0.0
1999-Jul-21 Wed 11.75 ### ### 11.89 276,379 0 ### ### ###
1999-Jul-20 Tue 11.74 ### ### ### 351,684 0 ### ### 0.0
1999-Jul-19 Mon 11.457 11.75 11.45 11.75 ### ### ###
1999-Jul-16 Fri 11.55 11.7 11.41 11.45 ### ### 0.8
1999-Jul-15 Thu 11.44 11.59 11.4 11.5 208,273 ### 72.4 72.4 ###
1999-Jul-14 Wed ### 11.55 ### ### 88.1 88.1 0.0
1999-Jul-13 Tue 10.85 ### 10.85 ### 83.2 83.2 0.0
1999-Jul-12 Mon 10.8 ### 10.75 10.85 165,226 888,089 ### ### 0.8
1999-Jul-09 Fri 10.76 ### 10.76 ### 165,444 890,088 ### ### 0.0
1999-Jul-08 Thu ### ### ### 10.85 25.6 25.6 0.8
1999-Jul-07 Wed 10.8 ### ### ### 80.6 80.6 0.0
1999-Jul-06 Tue ### ### ### ### ### ### 0.0
1999-Jul-05 Mon 10.5 ### 10.49 10.85 373,178 ### 85.4 85.4 0.8
1999-Jul-02 Fri 10.186 ### 10.186 10.5 ### ### 0.8
1999-Jul-01 Thu ### 10.2 ### ### 520,821 2,656,187 69.6 69.6 0.0
1999-Jun-30 Wed ### 10.2 ### ### 350,123 1,785,627 ### ### 0.0
1999-Jun-29 Tue ### ### ### ### ### ### 0.0
1999-Jun-28 Mon ### ### 9.959 9.959 ### ### ###
1999-Jun-25 Fri 10.074 10.074 ### ### 268,128 ### 26.8 26.8 0.0
1999-Jun-24 Thu ### ### ### ### 158,288 0 81.6 81.6 0.0
1999-Jun-23 Wed ### 10.2 ### ### ### ### 0.0
1999-Jun-22 Tue ### ### ### ### 88.2 88.2 0.0
1999-Jun-21 Mon 10.056 ### ### ### ### ### 0.0
1999-Jun-18 Fri 10.5 10.5 ### ### 222,327 ### ### ### 0.0
1999-Jun-17 Thu 10.2 ### ### 10.45 436,785 0 ### ### ###
1999-Jun-16 Wed ### ### ### 10.057 128,122 0 ### ### 0.7
1999-Jun-15 Tue 10.4 10.5 ### 10.125 17.0 17.0 ###
1999-Jun-11 Fri 10.5 ### 10.4 10.4 ### ### 0.7
1999-Jun-10 Thu 10.5 10.5 10.25 10.25 ### ### 0.7
1999-Jun-09 Wed ### ### ### 10.5 167,857 0 93.2 93.2 0.8
1999-Jun-08 Tue ### 10.2 ### ### 28.7 28.7 0.0
1999-Jun-07 Mon ### 10.25 ### ### ### ### 0.0
1999-Jun-04 Fri ### ### ### ### ### ### 0.0
1999-Jun-03 Thu 10.352 10.352 ### ### 309,823 1,603,643 15.6 15.6 0.0
1999-Jun-02 Wed ### 10.8 10.4 ### 216,350 ### ### ### 0.0
1999-Jun-01 Tue ### 10.55 ### 10.52 ### ### ###
1999-May-31 Mon ### ### 9.85 ### ### ### 0.0
1999-May-28 Fri 10.455 10.49 10.2 ### 624,974 6,465,356 25.2 25.2 0.0
1999-May-27 Thu 11.288 ### 10.74 10.8 9.6 9.6 ###
1999-May-26 Wed 10.979 11.4 10.7 11.2 301,342 3,329,829 ### ### 0.8
1999-May-25 Tue 10.558 ### 10.2 ### ### ### 0.0
1999-May-24 Mon 11.8 11.8 10.88 ### ### ### 0.0
1999-May-21 Fri ### ### 11.55 ### 380,276 ### ### ### 0.0
1999-May-20 Thu ### 12.4 ### ### 982,389 ### 41.9 41.9 0.0
1999-May-19 Wed ### ### ### ### 446,258 0 ### ### 0.0
1999-May-18 Tue 13.051 ### ### ### 362,426 0 69.7 69.7 0.0
1999-May-17 Mon ### ### ### ### 251,153 0 ### ### 0.0
1999-May-14 Fri 13.5 13.7 13.5 ### 200,852 2,731,587 76.6 76.6 0.0
1999-May-13 Thu ### 13.54 13.25 13.54 ### ### 1.0
1999-May-12 Wed ### 13.25 ### 13.25 111,251 ### ### ### ###
1999-May-11 Tue ### ### ### ### ### ### 0.0
1999-May-10 Mon 13.2 13.42 13.2 13.2 74.9 74.9 0.9
1999-May-07 Fri 13.043 ### 12.7 ### 438,177 2,782,423 ### ### 0.0
1999-May-06 Thu ### 13.4 ### ### 351,276 2,353,549 ### ### 0.0
1999-May-05 Wed 13.641 13.641 13.25 13.25 282,025 ### ### ### ###
1999-May-04 Tue 14.145 ### ### 13.721 ### ### ###
1999-May-03 Mon ### 14.2 ### ### ### ### 0.0
1999-Apr-30 Fri ### 14.25 ### 14.25 ### ### 1.0
1999-Apr-29 Thu 14.2 14.2 ### 13.987 372,788 ### ### ### ###
1999-Apr-28 Wed 15.7 15.7 ### ### 1,097,074 ### ### ### 0.0
1999-Apr-27 Tue 14.179 15.4 ### ### 95.8 95.8 0.0
1999-Apr-26 Mon ### ### 13.22 13.25 36,357 ### 20.6 20.6 ###
1999-Apr-23 Fri 13.5 13.56 ### ### 24.3 24.3 0.0
1999-Apr-22 Thu ### 13.43 ### ### 334,172 ### ### ### 0.0
1999-Apr-21 Wed 13.141 13.141 12.45 ### 35.3 35.3 0.0
1999-Apr-20 Tue 13.581 13.581 ### ### 13.9 13.9 0.0
1999-Apr-19 Mon ### ### ### 13.7 ### ### 1.0
1999-Apr-16 Fri ### 14.24 ### ### ### ### 0.0
1999-Apr-15 Thu 14.25 14.4 ### ### 19.6 19.6 0.0
1999-Apr-14 Wed 13.959 ### 13.87 ### ### ### 0.0


     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-07-27 18:54:13 thru 2025-07-27 18:54:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000