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 Tue 24-Apr-30 03:42:29 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

(BEN) BENDIGO AND ADELAIDE BANK LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for BEN    Limits Next Section


Company Details for (BEN) BENDIGO AND ADELAIDE BANK LIMITED

Listing Code BEN
Listing Name BENDIGO AND ADELAIDE BANK LIMITED
GICS Sector Banks
ISIN Name BENDIGO AND ADELAIDE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BEN6


Maximum Price date available .. Monday 29th April 2024
Latest price with VOLUME for BEN .. Friday 26th April 2024

BEN 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 3.2 ### 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BEN    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 (BEN) BENDIGO AND ADELAIDE BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.84
2002-Sep-26 Thu 8.4 8.45 ### 8.45 249,324 ### 80.2 80.2 ###
2002-Sep-25 Wed 8.41 8.44 8.25 8.4 ### ### ###
2002-Sep-24 Tue 8.45 8.45 8.4 8.42 205,589 1,732,087 ### ### ###
2002-Sep-23 Mon ### 8.5 ### 8.45 146,951 624,541 ### ### ###
2002-Sep-20 Fri ### ### ### ### 74.4 74.4 0.0
2002-Sep-19 Thu 8.46 8.49 8.25 ### 349,749 ### 27.5 27.5 0.0
2002-Sep-18 Wed ### 8.45 ### 8.45 87.5 87.5 ###
2002-Sep-17 Tue 8.26 8.4 8.26 8.4 ### ### ###
2002-Sep-16 Mon ### 8.25 ### 8.24 86.8 86.8 0.6
2002-Sep-13 Fri ### 8.2 8 ### ### ### 0.0
2002-Sep-12 Thu 8.2 8.28 8.2 8.25 ### ### ###
2002-Sep-11 Wed 8.21 8.28 8.2 8.2 392,876 ### 25.8 25.8 0.6
2002-Sep-10 Tue ### 8.28 ### 8.21 786,951 3,257,977 86.5 86.5 ###
2002-Sep-09 Mon ### ### ### ### 87.3 87.3 0.0
2002-Sep-06 Fri ### ### 7.87 ### 58,884 ### ### ### 0.0
2002-Sep-05 Thu ### ### 7.88 ### 82.0 82.0 0.0
2002-Sep-04 Wed 7.89 ### 7.83 7.86 ### ### ###
2002-Sep-03 Tue 7.8 ### 7.76 ### 76,175 295,559 ### ### 0.0
2002-Sep-02 Mon 7.8 7.8 7.8 7.8 0 0.6
2002-Aug-30 Fri 7.85 ### 7.71 7.8 54,487 210,047 23.5 23.5 0.6
2002-Aug-29 Thu ### ### 7.85 7.85 ### ### ###
2002-Aug-28 Wed 7.88 ### 7.87 ### 121,126 ### 80.7 80.7 0.0
2002-Aug-27 Tue 7.84 7.89 7.76 7.89 234,756 ### 76.6 76.6 ###
2002-Aug-26 Mon 7.55 7.8 7.55 7.8 ### ### 0.6
2002-Aug-23 Fri 7.79 7.82 7.59 7.59 112,553 867,220 12.7 12.7 0.5
2002-Aug-22 Thu 7.7 7.78 7.7 7.78 76,650 593,271 ### ### 0.6
2002-Aug-21 Wed ### 7.73 ### 7.7 146,874 ### 73.8 73.8 0.6
2002-Aug-20 Tue ### 7.7 ### ### 99,540 383,229 ### ### 0.0
2002-Aug-19 Mon 7.55 ### 7.5 ### ### ### 0.0
2002-Aug-16 Fri 7.5 7.55 7.45 7.55 ### ### ###
2002-Aug-15 Thu ### 7.5 ### 7.5 76,785 287,943 ### ### 0.5
2002-Aug-14 Wed 7.52 7.52 ### ### ### ### 0.0
2002-Aug-13 Tue 7.72 7.72 7.49 7.5 193,052 ### ### ### 0.5
2002-Aug-12 Mon 7.41 7.75 7.41 7.7 392,277 2,973,459 ### ### 0.6
2002-Aug-09 Fri 7.2 7.24 ### 7.24 72.8 72.8 0.5
2002-Aug-08 Thu ### 7.2 ### ### ### ### 0.0
2002-Aug-07 Wed ### ### ### 7 80,872 0 ### ### 0.5
2002-Aug-06 Tue ### ### ### ### 122,059 0 29.8 29.8 0.0
2002-Aug-05 Mon ### ### ### ### 57,883 0 35.0 35.0 0.0
2002-Aug-02 Fri 7 ### ### ### 49,759 0 ### ### 0.0
2002-Aug-01 Thu ### ### ### ### 27.6 27.6 0.0
2002-Jul-31 Wed ### ### ### 7 89,759 0 ### ### 0.5
2002-Jul-30 Tue ### ### 6.84 ### 157,649 539,159 ### ### 0.0
2002-Jul-29 Mon 6.8 ### 6.7 6.83 132,854 ### 70.8 70.8 0.5
2002-Jul-26 Fri 6.83 6.89 6.7 6.8 96,375 ### ### ### 0.5
2002-Jul-25 Thu 6.78 6.89 6.78 6.82 102,987 ### ### ### 0.5
2002-Jul-24 Wed 6.7 6.76 ### 6.76 87.3 87.3 0.5
2002-Jul-23 Tue ### 6.77 ### ### ### ### 0.0
2002-Jul-22 Mon 6.51 ### ### ### 85.6 85.6 0.0
2002-Jul-19 Fri 6.79 6.79 ### 6.75 39.0 39.0 0.5
2002-Jul-18 Thu 6.78 6.81 6.77 6.78 64,981 441,220 ### ### 0.5
2002-Jul-17 Wed 6.7 6.8 6.7 6.78 ### ### 0.5
2002-Jul-16 Tue 6.8 6.81 6.72 6.76 ### ### 0.5
2002-Jul-15 Mon 6.85 6.89 6.8 6.83 60,741 415,772 30.3 30.3 0.5
2002-Jul-12 Fri 6.87 ### 6.8 6.84 22,320 75,888 ### ### 0.5
2002-Jul-11 Thu 6.79 ### 6.72 6.84 ### ### 0.5
2002-Jul-10 Wed 6.89 ### 6.8 6.8 67,388 ### 21.1 21.1 0.5
2002-Jul-09 Tue 6.89 ### 6.85 6.89 59,089 202,379 68.2 68.2 0.5
2002-Jul-08 Mon ### 7 6.85 ### 90,252 ### 73.1 73.1 0.0
2002-Jul-05 Fri ### ### 6.85 ### 79,620 ### 22.1 22.1 0.0
2002-Jul-04 Thu ### ### ### ### ### ### 0.0
2002-Jul-03 Wed 6.89 ### 6.88 7 ### ### 0.5
2002-Jul-02 Tue 6.85 ### 6.83 6.89 87,243 ### 78.7 78.7 0.5
2002-Jul-01 Mon 6.8 6.86 6.79 6.86 77.1 77.1 0.5
2002-Jun-28 Fri 6.82 6.85 6.75 6.8 506,477 3,444,043 ### ### 0.5
2002-Jun-27 Thu 6.76 6.87 6.7 6.74 30.4 30.4 ###
2002-Jun-26 Wed ### 7 6.75 6.77 ### ### ###
2002-Jun-25 Tue ### ### ### ### ### ### 0.0
2002-Jun-24 Mon ### ### ### ### ### ### 0.0
2002-Jun-21 Fri ### ### ### ### 54,950 0 ### ### 0.0
2002-Jun-20 Thu ### ### ### ### 31.6 31.6 0.0
2002-Jun-19 Wed ### ### ### ### 89,357 0 ### ### 0.0
2002-Jun-18 Tue ### ### ### ### 51,781 0 ### ### 0.0
2002-Jun-17 Mon ### ### ### ### 76.8 76.8 0.0
2002-Jun-14 Fri ### ### ### ### ### ### 0.0
2002-Jun-13 Thu ### ### ### ### 109,288 0 75.4 75.4 0.0
2002-Jun-12 Wed ### ### ### ### 54,871 0 ### ### 0.0
2002-Jun-11 Tue ### ### ### ### 55,173 0 78.1 78.1 0.0
2002-Jun-07 Fri ### ### ### ### ### ### 0.0
2002-Jun-06 Thu ### ### ### ### ### ### 0.0
2002-Jun-05 Wed ### ### ### ### 36,074 0 ### ### 0.0
2002-Jun-04 Tue ### ### ### ### 54,123 0 23.5 23.5 0.0
2002-Jun-03 Mon ### ### ### ### 150,853 0 74.6 74.6 0.0
2002-May-31 Fri ### ### ### ### 77,456 0 ### ### 0.0
2002-May-30 Thu ### ### ### ### 128,947 0 68.5 68.5 0.0
2002-May-29 Wed ### ### 7 ### 76,242 266,847 30.4 30.4 0.0
2002-May-28 Tue ### ### ### ### 69,683 0 77.5 77.5 0.0
2002-May-27 Mon ### ### 7 7 144,220 504,770 28.4 28.4 0.5
2002-May-24 Fri ### ### ### ### 70,989 0 ### ### 0.0
2002-May-23 Thu ### ### ### ### 64,075 0 29.7 29.7 0.0
2002-May-22 Wed ### ### ### ### 95,670 0 71.4 71.4 0.0
2002-May-21 Tue ### ### ### ### 45,382 0 35.9 35.9 0.0
2002-May-20 Mon ### ### ### ### ### ### 0.0
2002-May-17 Fri ### ### ### ### ### ### 0.0
2002-May-16 Thu ### ### 7 ### 73.5 73.5 0.0
2002-May-15 Wed ### ### ### ### 81.7 81.7 0.0
2002-May-14 Tue 6.83 ### 6.83 ### 59,223 202,246 ### ### 0.0
2002-May-13 Mon ### ### 6.81 6.81 120,640 410,779 ### ### ###
2002-May-10 Fri 7 ### ### ### ### ### 0.0
2002-May-09 Thu 7.2 7.2 ### ### 13.3 13.3 0.0
2002-May-08 Wed ### 7.23 ### 7.2 47,881 173,089 ### ### 0.5
2002-May-07 Tue 7.2 7.23 ### ### ### ### 0.0
2002-May-06 Mon 7.2 7.25 ### 7.23 119,047 431,545 75.2 75.2 ###
2002-May-03 Fri 7.23 7.23 7.2 7.2 ### ### 0.5
2002-May-02 Thu 7.23 7.25 ### 7.21 105,684 ### 35.4 35.4 ###
2002-May-01 Wed 7.23 7.25 ### 7.23 ### ### ###
2002-Apr-30 Tue 7.25 7.27 ### 7.2 220,755 802,444 ### ### 0.5
2002-Apr-29 Mon ### 7.24 ### 7.23 83.2 83.2 ###
2002-Apr-26 Fri ### ### ### ### 77.9 77.9 0.0
2002-Apr-24 Wed ### ### 7 ### ### ### 0.0
2002-Apr-23 Tue ### ### ### ### 79,580 0 ### ### 0.0
2002-Apr-22 Mon 7 7 ### ### 68,649 240,271 ### ### 0.0
2002-Apr-19 Fri 7 7 ### 7 70.0 70.0 0.5
2002-Apr-18 Thu ### ### ### 7 101,645 0 71.4 71.4 0.5
2002-Apr-17 Wed ### ### ### ### 100,449 0 30.6 30.6 0.0
2002-Apr-16 Tue ### 7 ### ### 65,328 228,648 ### ### 0.0
2002-Apr-15 Mon ### 7 ### ### 76.2 76.2 0.0
2002-Apr-12 Fri ### ### ### ### ### ### 0.0
2002-Apr-11 Thu ### ### ### 7 92,351 0 31.4 31.4 0.5
2002-Apr-10 Wed ### ### ### ### ### ### 0.0
2002-Apr-09 Tue ### ### ### ### 137,159 0 ### ### 0.0
2002-Apr-08 Mon ### ### ### ### 33.0 33.0 0.0
2002-Apr-05 Fri ### ### ### ### 104,080 0 ### ### 0.0
2002-Apr-04 Thu ### ### ### ### 102,574 0 37.5 37.5 0.0
2002-Apr-03 Wed ### ### ### ### ### ### 0.0
2002-Apr-02 Tue ### ### ### ### 81.7 81.7 0.0
2002-Mar-28 Thu ### ### ### ### 113,858 0 66.3 66.3 0.0
2002-Mar-27 Wed 7 ### ### 7 70.2 70.2 0.5
2002-Mar-26 Tue ### ### ### ### 141,477 0 25.8 25.8 0.0
2002-Mar-25 Mon ### ### ### ### 83,557 0 ### ### 0.0
2002-Mar-22 Fri ### 7 ### 7 78.1 78.1 0.5
2002-Mar-21 Thu ### ### ### ### 196,770 0 26.1 26.1 0.0
2002-Mar-20 Wed 7 7 ### ### 29.2 29.2 0.0
2002-Mar-19 Tue ### ### ### 7 110,926 0 26.8 26.8 0.5
2002-Mar-18 Mon ### ### ### ### 79.3 79.3 0.0
2002-Mar-15 Fri ### ### ### ### 487,251 0 ### ### 0.0
2002-Mar-14 Thu ### ### ### ### 32.4 32.4 0.0
2002-Mar-13 Wed ### ### ### 7.083 82,022 0 29.1 29.1 0.5
2002-Mar-12 Tue ### ### ### ### 29.6 29.6 0.0
2002-Mar-11 Mon 7.171 7.2 ### ### 30.4 30.4 0.0
2002-Mar-08 Fri 7.128 7.21 ### ### 32.7 32.7 0.0
2002-Mar-07 Thu 7.146 7.146 ### ### 117,087 418,351 20.9 20.9 0.0
2002-Mar-06 Wed ### ### ### ### 153,787 0 69.9 69.9 0.0
2002-Mar-05 Tue ### ### ### ### 96,125 0 ### ### 0.0
2002-Mar-04 Mon 7.42 7.45 7.2 ### ### ### 0.0
2002-Mar-01 Fri ### 7.47 7.29 ### 69.5 69.5 0.0
2002-Feb-28 Thu 7 ### 7 7.28 ### ### 0.5
2002-Feb-27 Wed ### ### 7 ### 260,587 912,054 29.6 29.6 0.0
2002-Feb-26 Tue 7.2 7.2 ### 7.152 34.0 34.0 ###
2002-Feb-25 Mon 7.45 7.45 6.85 ### 12.0 12.0 0.0
2002-Feb-22 Fri 7.589 ### 7.45 7.47 ### ### ###
2002-Feb-21 Thu ### 7.7 7.58 ### ### ### 0.0
2002-Feb-20 Wed ### ### ### ### 215,420 0 33.6 33.6 0.0
2002-Feb-19 Tue ### ### 7.5 7.679 339,650 1,273,687 ### ### 0.5
2002-Feb-18 Mon ### ### ### ### 192,240 0 ### ### 0.0
2002-Feb-15 Fri ### 8.2 ### ### 34.8 34.8 0.0
2002-Feb-14 Thu ### 8.2 ### 8.189 ### ### 0.6
2002-Feb-13 Wed ### ### ### ### ### ### 0.0
2002-Feb-12 Tue ### ### ### ### 105,181 0 ### ### 0.0
2002-Feb-11 Mon ### ### ### ### 104,759 0 ### ### 0.0
2002-Feb-08 Fri ### ### ### ### 102,476 0 28.9 28.9 0.0
2002-Feb-07 Thu ### ### 8 ### 32.8 32.8 0.0
2002-Feb-06 Wed ### ### ### 8.127 121,756 0 35.8 35.8 ###
2002-Feb-05 Tue ### ### ### ### ### ### 0.0
2002-Feb-04 Mon ### ### ### ### 97,957 0 ### ### 0.0
2002-Feb-01 Fri ### 8.2 ### ### ### ### 0.0
2002-Jan-31 Thu 8.21 8.21 ### ### 213,942 ### ### ### 0.0
2002-Jan-30 Wed ### ### ### 8.21 ### ### ###
2002-Jan-29 Tue ### ### ### ### 136,546 0 82.4 82.4 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### 170,043 0 ### ### 0.0
2002-Jan-24 Thu 7.8 ### 7.8 ### 144,889 ### 80.2 80.2 0.0
2002-Jan-23 Wed 7.559 7.75 7.559 7.75 ### ### ###
2002-Jan-22 Tue 7.641 7.641 7.53 ### 28.5 28.5 0.0
2002-Jan-21 Mon 7.5 ### 7.48 ### ### ### 0.0
2002-Jan-18 Fri 7.5 ### 7.41 7.5 78,945 ### 71.0 71.0 0.5
2002-Jan-17 Thu 7.55 ### 7.448 7.448 ### ### ###
2002-Jan-16 Wed ### ### 7.56 ### 63,383 239,587 ### ### 0.0
2002-Jan-15 Tue ### ### 7.56 ### 28,787 ### ### ### 0.0
2002-Jan-14 Mon 7.581 ### 7.55 ### ### ### 0.0
2002-Jan-11 Fri 7.52 ### 7.5 ### 66,175 248,156 77.7 77.7 0.0
2002-Jan-10 Thu ### ### 7.5 7.522 ### ### 0.5
2002-Jan-09 Wed ### 7.7 ### ### 90,051 ### ### ### 0.0
2002-Jan-08 Tue 7.76 7.77 ### ### 419,452 1,629,571 26.1 26.1 0.0
2002-Jan-07 Mon 7.77 7.8 7.75 7.77 ### ### 0.6
2002-Jan-04 Fri 7.72 7.72 ### 7.72 ### ### ###
2002-Jan-03 Thu 7.7 7.72 ### 7.72 ### ### ###
2002-Jan-02 Wed ### 7.7 ### 7.7 100,481 386,851 67.5 67.5 0.6
2001-Dec-31 Mon 7.79 7.79 7.56 ### 183,726 ### 13.6 13.6 0.0
2001-Dec-28 Fri 7.7 ### 7.7 7.8 38,976 150,057 ### ### 0.6
2001-Dec-27 Thu ### 7.7 ### ### ### ### 0.0
2001-Dec-24 Mon ### 7.7 ### ### 21.5 21.5 0.0
2001-Dec-21 Fri 7.558 7.72 7.558 ### 121,277 ### ### ### 0.0
2001-Dec-20 Thu 7.42 7.55 7.41 7.55 ### ### ###
2001-Dec-19 Wed ### ### ### ### 80.0 80.0 0.0
2001-Dec-18 Tue ### ### ### ### 83,654 0 ### ### 0.0
2001-Dec-17 Mon ### 7.29 ### 7.24 ### ### 0.5
2001-Dec-14 Fri 7.245 7.28 ### 7.128 72,581 ### ### ### ###
2001-Dec-13 Thu 7.28 ### 7.25 7.25 62,052 ### ### ### 0.5
2001-Dec-12 Wed 7.21 7.27 7.2 7.27 94,043 ### 81.2 81.2 ###
2001-Dec-11 Tue ### ### ### ### 78.2 78.2 0.0
2001-Dec-10 Mon ### 7.2 ### ### 73.3 73.3 0.0
2001-Dec-07 Fri 7.145 ### ### ### ### ### 0.0
2001-Dec-06 Thu 7.243 7.27 ### ### 85,475 ### 28.6 28.6 0.0
2001-Dec-05 Wed 7.281 ### 7.2 7.2 58,744 211,478 26.4 26.4 0.5
2001-Dec-04 Tue 7.25 ### 7.25 7.26 74.0 74.0 0.5
2001-Dec-03 Mon ### 7.25 ### 7.25 ### ### 0.5
2001-Nov-30 Fri ### ### ### ### 68,643 0 27.5 27.5 0.0
2001-Nov-29 Thu 7.2 7.2 ### ### ### ### 0.0
2001-Nov-28 Wed ### 7.21 ### 7.2 143,887 ### ### ### 0.5
2001-Nov-27 Tue ### 7 6.85 ### 78.2 78.2 0.0
2001-Nov-26 Mon ### ### ### ### 30.6 30.6 0.0
2001-Nov-23 Fri ### ### ### ### 66,058 0 ### ### 0.0
2001-Nov-22 Thu 6.941 ### 6.89 6.89 25.2 25.2 0.5
2001-Nov-21 Wed ### ### 6.88 ### 81,682 280,986 70.3 70.3 0.0
2001-Nov-20 Tue 6.86 ### 6.86 ### 78.6 78.6 0.0
2001-Nov-19 Mon 6.81 6.88 6.76 6.8 25.9 25.9 0.5
2001-Nov-16 Fri ### ### ### ### 50,747 0 20.7 20.7 0.0
2001-Nov-15 Thu ### ### ### ### 47,473 0 33.0 33.0 0.0
2001-Nov-14 Wed ### ### 6.85 ### 67.1 67.1 0.0
2001-Nov-13 Tue ### ### 6.87 6.87 57,081 196,073 33.6 33.6 ###
2001-Nov-12 Mon 6.88 ### 6.87 ### 61,480 211,183 71.4 71.4 0.0
2001-Nov-09 Fri 6.88 ### 6.85 6.87 ### ### ###
2001-Nov-08 Thu 6.83 ### 6.8 6.88 70.8 70.8 ###
2001-Nov-07 Wed 6.74 6.84 6.73 6.83 62,280 ### ### ### 0.5
2001-Nov-06 Tue ### 6.74 ### 6.74 ### ### ###
2001-Nov-05 Mon ### ### 6.56 6.57 ### ### ###
2001-Nov-02 Fri ### 6.7 ### ### 86,874 291,027 ### ### 0.0
2001-Nov-01 Thu 6.55 ### 6.51 6.627 76,888 250,270 ### ### ###
2001-Oct-31 Wed ### ### 6.52 6.55 23.5 23.5 0.5
2001-Oct-30 Tue ### ### 6.55 ### 71.4 71.4 0.0
2001-Oct-29 Mon ### 6.72 ### ### 79.9 79.9 0.0
2001-Oct-26 Fri ### ### 6.55 6.55 26.2 26.2 0.5
2001-Oct-25 Thu 6.343 ### ### 6.57 ### ### ###
2001-Oct-24 Wed ### ### 6.27 ### 703,481 ### 70.2 70.2 0.0
2001-Oct-23 Tue 6.2 ### 6.2 6.29 ### ### ###
2001-Oct-22 Mon ### 6.2 ### ### 185,521 ### 75.3 75.3 0.0
2001-Oct-19 Fri 6.2 6.2 ### ### 22.6 22.6 0.0
2001-Oct-18 Thu ### ### ### 6.2 23.4 23.4 0.4
2001-Oct-17 Wed ### ### ### 6.25 215,050 0 ### ### ###
2001-Oct-16 Tue ### 6.28 ### 6.24 157,384 494,185 ### ### 0.4
2001-Oct-15 Mon ### ### ### ### 74,376 0 ### ### 0.0
2001-Oct-12 Fri ### ### ### ### 32.0 32.0 0.0
2001-Oct-11 Thu ### ### ### ### ### ### 0.0
2001-Oct-10 Wed ### ### ### ### 30.4 30.4 0.0
2001-Oct-09 Tue ### ### ### ### 71.4 71.4 0.0
2001-Oct-08 Mon 6.125 6.125 ### ### 33.7 33.7 0.0
2001-Oct-05 Fri ### ### ### ### 332,449 0 65.3 65.3 0.0
2001-Oct-04 Thu ### ### ### ### ### ### 0.0
2001-Oct-03 Wed ### ### ### ### 73.4 73.4 0.0
2001-Oct-02 Tue ### ### ### ### 121,481 0 64.0 64.0 0.0
2001-Oct-01 Mon ### ### ### ### 75.1 75.1 0.0
2001-Sep-28 Fri ### ### ### ### 22.2 22.2 0.0
2001-Sep-27 Thu ### ### ### ### 128,741 0 ### ### 0.0
2001-Sep-26 Wed ### ### ### ### 66.1 66.1 0.0
2001-Sep-25 Tue ### ### ### ### 112,278 0 71.1 71.1 0.0
2001-Sep-24 Mon 6 ### ### ### 37.0 37.0 0.0
2001-Sep-21 Fri 6 ### ### ### 74.2 74.2 0.0
2001-Sep-20 Thu ### ### ### ### 67,658 0 78.9 78.9 0.0
2001-Sep-19 Wed ### 6.2 ### 6.2 72.9 72.9 0.4
2001-Sep-18 Tue 5.858 ### 5.858 ### ### ### 0.0
2001-Sep-17 Mon 6.22 6.25 5.75 5.85 28.1 28.1 0.4
2001-Sep-14 Fri 6.43 6.43 6.25 6.25 67,147 ### ### ### ###
2001-Sep-13 Thu ### 6.55 ### 6.45 ### ### ###
2001-Sep-12 Wed 6.5 6.5 ### ### 22.2 22.2 0.0
2001-Sep-11 Tue 6.57 6.57 6.54 6.57 59,444 389,655 70.7 70.7 ###
2001-Sep-10 Mon ### 6.58 6.52 6.57 71.5 71.5 ###
2001-Sep-07 Fri 6.54 6.58 6.52 6.57 73.3 73.3 ###
2001-Sep-06 Thu 6.55 6.57 6.51 6.528 33.7 33.7 ###
2001-Sep-05 Wed 6.55 6.58 6.52 6.55 128,044 838,688 ### ### 0.5
2001-Sep-04 Tue 6.59 6.59 6.56 6.56 93,752 ### 29.0 29.0 0.5
2001-Sep-03 Mon 6.57 6.57 6.55 6.57 ### ### ###
2001-Aug-31 Fri ### ### 6.53 6.55 110,425 ### 29.2 29.2 0.5
2001-Aug-30 Thu 6.58 ### 6.56 ### 74.3 74.3 0.0
2001-Aug-29 Wed ### ### 6.55 6.55 45,659 ### 30.4 30.4 0.5
2001-Aug-28 Tue 6.57 ### 6.55 6.59 105,374 ### ### ### ###
2001-Aug-27 Mon 6.475 ### 6.47 6.57 102,251 330,781 81.6 81.6 ###
2001-Aug-24 Fri 6.48 6.5 6.45 6.48 53,028 343,356 ### ### 0.5
2001-Aug-23 Thu 6.48 6.5 6.44 6.48 51,823 ### ### ### 0.5
2001-Aug-22 Wed 6.48 6.48 6.41 6.45 60,023 386,848 ### ### ###
2001-Aug-21 Tue 6.5 6.53 6.45 6.5 63,443 411,745 71.7 71.7 0.5
2001-Aug-20 Mon 6.56 6.56 6.5 6.5 110,548 721,878 ### ### 0.5
2001-Aug-17 Fri ### ### 6.55 6.55 59,585 195,140 ### ### 0.5
2001-Aug-16 Thu ### ### 6.55 6.55 55,545 ### ### ### 0.5
2001-Aug-15 Wed ### ### 6.56 6.56 25.2 25.2 0.5
2001-Aug-14 Tue ### ### ### ### 79,048 0 ### ### 0.0
2001-Aug-13 Mon ### 6.7 ### ### 118,779 ### ### ### 0.0
2001-Aug-10 Fri ### 6.7 ### ### 91,927 307,955 ### ### 0.0
2001-Aug-09 Thu 6.7 6.71 ### ### 99,889 335,127 27.0 27.0 0.0
2001-Aug-08 Wed 6.7 6.77 ### 6.7 70.5 70.5 0.5
2001-Aug-07 Tue 6.74 6.75 ### 6.7 ### ### 0.5
2001-Aug-06 Mon ### 6.8 ### 6.72 ### ### 0.5
2001-Aug-03 Fri 6.48 6.5 6.4 6.41 91,250 ### 23.6 23.6 0.5
2001-Aug-02 Thu 6.5 6.54 6.46 6.48 60,844 395,486 ### ### 0.5
2001-Aug-01 Wed 6.582 6.582 6.44 6.5 90,657 ### ### ### 0.5
2001-Jul-31 Tue 6.5 ### 6.5 ### 50,127 ### ### ### 0.0
2001-Jul-30 Mon ### ### 6.5 6.5 66,953 ### ### ### 0.5
2001-Jul-27 Fri 6.57 ### 6.52 ### 68.8 68.8 0.0
2001-Jul-26 Thu ### ### 6.52 6.55 55,849 ### 34.3 34.3 0.5
2001-Jul-25 Wed ### ### 6.57 6.57 ### ### ###
2001-Jul-24 Tue 6.75 6.8 ### ### ### ### 0.0
2001-Jul-23 Mon 6.7 6.76 ### 6.75 ### ### 0.5
2001-Jul-20 Fri ### 6.76 ### 6.7 91,822 310,358 75.8 75.8 0.5
2001-Jul-19 Thu ### 6.76 ### ### 73.2 73.2 0.0
2001-Jul-18 Wed 6.748 6.76 6.57 ### 117,579 ### ### ### 0.0
2001-Jul-17 Tue 6.75 6.8 6.73 6.77 76.4 76.4 ###
2001-Jul-16 Mon ### 6.8 ### 6.75 ### ### 0.5
2001-Jul-13 Fri 6.55 6.7 6.5 ### 51,926 ### ### ### 0.0
2001-Jul-12 Thu ### ### 6.46 6.46 ### ### ###
2001-Jul-11 Wed 6.7 6.74 6.59 ### 27.0 27.0 0.0
2001-Jul-10 Tue ### 6.75 ### ### 78.5 78.5 0.0
2001-Jul-09 Mon 6.5 6.59 6.48 6.59 ### ### ###
2001-Jul-06 Fri ### 6.5 ### 6.5 88.8 88.8 0.5
2001-Jul-05 Thu ### 6.49 ### ### 95,448 309,728 ### ### 0.0
2001-Jul-04 Wed 6.582 6.582 ### 6.458 20.4 20.4 ###
2001-Jul-03 Tue 6.5 ### 6.48 6.51 85,173 ### 67.7 67.7 ###
2001-Jul-02 Mon 6.5 ### 6.47 6.5 67.8 67.8 0.5
2001-Jun-29 Fri ### ### 6.45 ### 1,233,977 3,979,575 27.6 27.6 0.0
2001-Jun-28 Thu ### 6.72 ### ### ### ### 0.0
2001-Jun-27 Wed 6.89 ### ### ### 12.0 12.0 0.0
2001-Jun-26 Tue ### ### 6.7 6.8 27.6 27.6 0.5
2001-Jun-25 Mon 6.85 ### 6.8 6.8 131,271 446,321 ### ### 0.5
2001-Jun-22 Fri 7 ### 6.85 6.85 108,278 370,852 15.4 15.4 ###
2001-Jun-21 Thu ### 7 ### 7 80,846 ### 79.2 79.2 0.5
2001-Jun-20 Wed 6.883 ### 6.85 6.89 ### ### 0.5
2001-Jun-19 Tue 6.78 ### 6.78 6.87 82.6 82.6 ###
2001-Jun-18 Mon ### 6.85 ### 6.746 ### ### ###
2001-Jun-15 Fri ### ### 6.59 ### 67,423 222,158 ### ### 0.0
2001-Jun-14 Thu 6.7 6.85 ### ### 121,082 ### ### ### 0.0
2001-Jun-13 Wed 6.45 ### 6.44 ### 96,725 311,454 ### ### 0.0
2001-Jun-12 Tue 6.359 6.58 6.359 6.43 82.5 82.5 ###
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri 6.2 ### ### ### 84.4 84.4 0.0
2001-Jun-07 Thu 6.142 6.2 ### 6.2 83,959 260,272 ### ### 0.4
2001-Jun-06 Wed 6.2 6.2 ### ### 29.4 29.4 0.0
2001-Jun-05 Tue 6.183 6.2 ### ### 46,981 145,641 ### ### 0.0
2001-Jun-04 Mon ### ### ### ### 79,027 0 78.5 78.5 0.0
2001-Jun-01 Fri ### ### ### ### 92,584 0 34.5 34.5 0.0
2001-May-31 Thu ### ### ### ### ### ### 0.0
2001-May-30 Wed ### ### ### ### ### ### 0.0
2001-May-29 Tue ### ### ### ### ### ### 0.0
2001-May-28 Mon ### ### ### ### ### ### 0.0
2001-May-25 Fri ### ### ### ### ### ### 0.0
2001-May-24 Thu ### ### ### ### ### ### 0.0
2001-May-23 Wed ### ### ### ### ### ### 0.0
2001-May-22 Tue ### ### ### ### 38,951 0 38.0 38.0 0.0
2001-May-21 Mon 6.059 ### 6.059 ### ### ### 0.0
2001-May-18 Fri ### ### ### ### 86,927 0 21.8 21.8 0.0
2001-May-17 Thu ### ### ### ### 51,740 0 71.7 71.7 0.0
2001-May-16 Wed ### ### ### ### ### ### 0.0
2001-May-15 Tue ### ### ### ### 26.7 26.7 0.0
2001-May-14 Mon ### ### ### ### 80.2 80.2 0.0
2001-May-11 Fri ### ### ### ### 38,488 0 24.4 24.4 0.0
2001-May-10 Thu ### ### ### ### ### ### 0.0
2001-May-09 Wed ### ### ### ### 74.2 74.2 0.0
2001-May-08 Tue 6.128 ### ### ### 61,776 0 ### ### 0.0
2001-May-07 Mon 6.058 ### 6.058 ### ### ### 0.0
2001-May-04 Fri ### ### ### ### 46,686 0 ### ### 0.0
2001-May-03 Thu ### ### ### ### 25.3 25.3 0.0
2001-May-02 Wed 6.2 6.2 ### ### 73,281 227,171 ### ### 0.0
2001-May-01 Tue ### ### ### ### ### ### 0.0
2001-Apr-30 Mon 6.2 6.2 ### ### 31,253 96,884 21.8 21.8 0.0
2001-Apr-27 Fri ### 6.23 ### 6.2 ### ### 0.4
2001-Apr-26 Thu ### ### ### ### ### ### 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### 73.7 73.7 0.0
2001-Apr-23 Mon ### ### 5.975 5.975 ### ### ###
2001-Apr-20 Fri ### ### ### ### 78.8 78.8 0.0
2001-Apr-19 Thu ### ### ### ### 28.9 28.9 0.0
2001-Apr-18 Wed 6 ### 6 ### 35,944 ### 76.4 76.4 0.0
2001-Apr-17 Tue ### ### ### 6 ### ### 0.4
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### 49,522 0 72.4 72.4 0.0
2001-Apr-11 Wed ### ### 6 ### ### ### 0.0
2001-Apr-10 Tue ### ### ### ### ### ### 0.0
2001-Apr-09 Mon ### ### ### ### 64,924 0 77.8 77.8 0.0
2001-Apr-06 Fri ### ### 6 6 ### ### 0.4
2001-Apr-05 Thu ### ### ### ### 55,887 0 68.2 68.2 0.0
2001-Apr-04 Wed ### ### ### 6.074 47,877 0 ### ### ###
2001-Apr-03 Tue ### ### ### ### 35.2 35.2 0.0
2001-Apr-02 Mon 6 ### 6 ### 64,959 194,877 ### ### 0.0
2001-Mar-30 Fri ### ### 5.985 5.985 104,723 313,383 28.6 28.6 0.4
2001-Mar-29 Thu ### ### ### ### 68,021 0 ### ### 0.0
2001-Mar-28 Wed ### ### ### ### 156,342 0 ### ### 0.0
2001-Mar-27 Tue ### ### ### ### 110,349 0 70.0 70.0 0.0
2001-Mar-26 Mon ### ### ### ### 35.5 35.5 0.0
2001-Mar-23 Fri 6.2 6.2 ### ### ### ### 0.0
2001-Mar-22 Thu ### 6.23 6.2 6.2 93,381 ### ### ### 0.4
2001-Mar-21 Wed 6.25 6.25 6.2 6.23 34.6 34.6 0.4
2001-Mar-20 Tue ### 6.243 ### 6.243 ### ### 0.4
2001-Mar-19 Mon ### ### ### ### 121,980 0 ### ### 0.0
2001-Mar-16 Fri ### ### ### ### 362,958 0 ### ### 0.0
2001-Mar-15 Thu ### ### ### ### 161,085 0 78.6 78.6 0.0
2001-Mar-14 Wed ### ### ### ### 139,627 0 71.6 71.6 0.0
2001-Mar-13 Tue ### ### ### ### 85,378 0 44.0 44.0 0.0
2001-Mar-12 Mon ### ### ### ### 43,820 0 ### ### 0.0
2001-Mar-09 Fri ### ### ### ### ### ### 0.0
2001-Mar-08 Thu ### ### ### ### 130,075 0 ### ### 0.0
2001-Mar-07 Wed ### ### ### ### 134,388 0 29.5 29.5 0.0
2001-Mar-06 Tue ### ### ### ### 93,773 0 ### ### 0.0
2001-Mar-05 Mon 6.284 6.284 ### ### 13.9 13.9 0.0
2001-Mar-02 Fri 6.2 ### 6.2 ### ### ### 0.0
2001-Mar-01 Thu 6.2 6.25 ### ### 82,120 256,625 ### ### 0.0
2001-Feb-28 Wed 6.243 6.25 ### 6.2 27.0 27.0 0.4
2001-Feb-27 Tue 6.23 6.25 ### 6.25 ### ### ###
2001-Feb-26 Mon ### 6.28 ### 6.23 77.2 77.2 0.4
2001-Feb-23 Fri ### ### ### ### 50,347 0 78.0 78.0 0.0
2001-Feb-22 Thu ### ### ### ### 64,057 0 71.4 71.4 0.0
2001-Feb-21 Wed ### ### ### ### 32.3 32.3 0.0
2001-Feb-20 Tue ### ### ### ### 86.3 86.3 0.0
2001-Feb-19 Mon ### ### 5.85 ### 32.1 32.1 0.0
2001-Feb-16 Fri 6 ### ### ### 47,084 0 ### ### 0.0
2001-Feb-15 Thu ### 6 5.85 6 84.8 84.8 0.4
2001-Feb-14 Wed ### ### ### ### ### ### 0.0
2001-Feb-13 Tue 6 ### ### ### 76,829 0 ### ### 0.0
2001-Feb-12 Mon 5.978 6 ### ### 48,673 ### 30.8 30.8 0.0
2001-Feb-09 Fri 6.187 6.187 ### ### 115,322 356,748 ### ### 0.0
2001-Feb-08 Thu ### ### ### ### 130,178 0 ### ### 0.0
2001-Feb-07 Wed 6.086 ### ### ### 101,755 0 ### ### 0.0
2001-Feb-06 Tue ### ### ### ### 29.7 29.7 0.0
2001-Feb-05 Mon 6.282 6.282 6 ### 233,082 1,431,356 10.1 10.1 0.0
2001-Feb-02 Fri 6.25 6.29 6.23 6.24 39.8 39.8 0.4
2001-Feb-01 Thu 6.2 6.29 ### 6.23 83,247 ### ### ### 0.4
2001-Jan-31 Wed ### ### ### ### 108,174 0 ### ### 0.0
2001-Jan-30 Tue ### ### ### ### ### ### 0.0
2001-Jan-29 Mon ### 6.21 ### 6.21 78.5 78.5 ###
2001-Jan-25 Thu ### ### ### ### ### ### 0.0
2001-Jan-24 Wed ### ### ### ### 25.6 25.6 0.0
2001-Jan-23 Tue 6 ### ### ### 73.9 73.9 0.0
2001-Jan-22 Mon ### 6 ### ### 69.7 69.7 0.0
2001-Jan-19 Fri ### 6 ### ### ### ### 0.0
2001-Jan-18 Thu 5.86 ### 5.86 ### 292,384 856,685 ### ### 0.0
2001-Jan-17 Wed ### 5.82 ### 5.82 86.0 86.0 0.4
2001-Jan-16 Tue ### 5.72 5.58 5.58 34.9 34.9 0.4
2001-Jan-15 Mon 5.54 ### 5.54 5.57 ### ### 0.4
2001-Jan-12 Fri 5.52 5.57 5.5 5.57 62,284 344,741 77.1 77.1 0.4
2001-Jan-11 Thu 5.48 5.55 5.48 5.5 136,823 754,578 77.3 77.3 0.4
2001-Jan-10 Wed 5.48 5.5 5.46 5.47 77,324 ### ### ### ###
2001-Jan-09 Tue 5.44 5.48 5.43 5.48 ### ### ###
2001-Jan-08 Mon 5.45 5.45 5.4 5.44 ### ### 0.4
2001-Jan-05 Fri 5.41 5.45 5.4 5.45 34,743 188,480 76.3 76.3 ###
2001-Jan-04 Thu 5.4 5.43 ### 5.41 51,040 138,573 ### ### ###
2001-Jan-03 Wed ### 5.44 ### ### 44,322 120,555 20.2 20.2 0.0
2001-Jan-02 Tue 5.4 5.48 5.4 5.47 27,977 ### 83.4 83.4 ###
2001-Jan-01 Mon 5.42 5.48 5.42 5.42 173,720 946,774 ### ### 0.4
2000-Dec-29 Fri 5.42 5.48 5.42 5.42 173,720 946,774 ### ### 0.4
2000-Dec-28 Thu 5.42 5.42 5.4 5.42 73.0 73.0 0.4
2000-Dec-27 Wed ### 5.43 ### 5.4 38,850 105,477 ### ### 0.4
2000-Dec-26 Tue 5.289 ### 5.289 ### 39,040 103,241 70.1 70.1 0.0
2000-Dec-25 Mon 5.289 ### 5.289 ### 39,040 103,241 70.1 70.1 0.0
2000-Dec-22 Fri 5.289 ### 5.289 ### 39,040 103,241 70.1 70.1 0.0
2000-Dec-21 Thu ### ### 5.28 5.321 ### ### ###
2000-Dec-20 Wed 5.43 5.43 ### ### 29.1 29.1 0.0
2000-Dec-19 Tue ### 5.44 ### 5.44 83,679 ### 80.4 80.4 0.4
2000-Dec-18 Mon ### ### ### 5.355 58,643 0 76.0 76.0 0.4
2000-Dec-15 Fri 5.4 5.4 ### ### ### ### 0.0
2000-Dec-14 Thu ### 5.4 ### 5.4 49,457 ### ### ### 0.4
2000-Dec-13 Wed ### 5.4 ### ### 28.7 28.7 0.0
2000-Dec-12 Tue 5.45 5.45 ### ### ### ### 0.0
2000-Dec-11 Mon 5.45 5.5 5.41 5.45 95,875 ### ### ### ###
2000-Dec-08 Fri 5.4 5.5 ### ### 28.0 28.0 0.0
2000-Dec-07 Thu ### 5.48 5.28 5.45 ### ### ###
2000-Dec-06 Wed 5.4 5.45 ### ### 138,546 ### ### ### 0.0
2000-Dec-05 Tue ### 5.44 ### ### 194,358 528,653 ### ### 0.0
2000-Dec-04 Mon 5.26 ### 5.26 ### 231,387 608,547 ### ### 0.0
2000-Dec-01 Fri 5.24 5.26 5.2 5.26 70.1 70.1 0.4
2000-Nov-30 Thu 5.2 5.24 ### 5.24 ### ### 0.4
2000-Nov-29 Wed ### ### ### ### ### ### 0.0
2000-Nov-28 Tue 5.2 5.2 ### ### 25.0 25.0 0.0
2000-Nov-27 Mon 5.24 5.25 ### 5.2 34.8 34.8 ###
2000-Nov-24 Fri ### 5.25 ### 5.24 ### ### 0.4
2000-Nov-23 Thu 5.2 5.25 ### 5.2 75,083 ### 74.9 74.9 ###
2000-Nov-22 Wed 5.21 5.25 5.2 5.21 72.3 72.3 0.4
2000-Nov-21 Tue 5.2 5.23 ### ### 57,558 ### 33.6 33.6 0.0
2000-Nov-20 Mon 5.26 5.29 ### ### ### ### 0.0
2000-Nov-17 Fri ### ### 5.22 5.26 ### ### 0.4
2000-Nov-16 Thu 5.2 ### 5.2 ### 84.5 84.5 0.0
2000-Nov-15 Wed 5.2 5.24 ### 5.2 69.2 69.2 ###
2000-Nov-13 Mon 5.2 5.25 5.2 5.24 76.4 76.4 0.4
2000-Nov-10 Fri ### 5.2 ### 5.2 141,049 366,727 ### ### ###
2000-Nov-09 Thu 5.157 5.2 ### ### 100,940 262,444 67.2 67.2 0.0
2000-Nov-08 Wed ### ### ### ### 186,557 0 73.6 73.6 0.0
2000-Nov-07 Tue ### ### ### ### 66.9 66.9 0.0
2000-Nov-06 Mon ### ### ### ### 32.6 32.6 0.0
2000-Nov-03 Fri ### ### ### ### 124,476 0 ### ### 0.0
2000-Nov-02 Thu ### ### ### ### 139,543 0 ### ### 0.0
2000-Nov-01 Wed ### ### ### ### ### ### 0.0
2000-Oct-31 Tue ### ### ### ### ### ### 0.0
2000-Oct-30 Mon ### ### ### ### 42,141 0 ### ### 0.0
2000-Oct-27 Fri ### ### ### ### 43,370 0 27.9 27.9 0.0
2000-Oct-26 Thu 5.176 5.176 ### ### ### ### 0.0
2000-Oct-25 Wed ### ### ### ### 92,624 0 30.2 30.2 0.0
2000-Oct-24 Tue ### 5.2 ### 5.2 ### ### ###
2000-Oct-23 Mon 5.2 5.23 ### ### 36,754 ### 33.7 33.7 0.0
2000-Oct-20 Fri ### 5.23 ### 5.23 ### ### ###
2000-Oct-19 Thu 5.2 5.22 ### 5.2 146,674 ### ### ### ###
2000-Oct-18 Wed ### 5.42 5.2 5.384 290,684 ### 92.3 92.3 0.4
2000-Oct-17 Tue ### 5.25 ### 5.25 39,120 ### ### ### 0.4
2000-Oct-16 Mon 5.22 5.25 5.2 5.24 ### ### 0.4
2000-Oct-13 Fri 5.159 5.24 5.159 5.24 ### ### 0.4
2000-Oct-12 Thu 5.2 5.2 ### ### ### ### 0.0
2000-Oct-11 Wed ### 5.22 ### 5.22 82.5 82.5 0.4
2000-Oct-10 Tue 5.2 5.24 ### ### 30.3 30.3 0.0
2000-Oct-09 Mon 5.24 5.27 ### 5.2 ### ### ###
2000-Oct-06 Fri 5.25 ### 5.24 5.24 24.1 24.1 0.4
2000-Oct-05 Thu ### 5.25 ### 5.25 ### ### 0.4
2000-Oct-04 Wed 5.2 5.2 ### 5.2 ### ### ###
2000-Oct-03 Tue 5.2 5.2 ### ### 70,043 ### ### ### 0.0
2000-Oct-02 Mon ### 5.21 ### ### 21,482 ### 22.7 22.7 0.0
2000-Sep-29 Fri ### ### ### ### 16,476 0 65.7 65.7 0.0
2000-Sep-28 Thu ### ### ### ### ### ### 0.0
2000-Sep-27 Wed ### ### ### ### ### ### 0.0
2000-Sep-26 Tue ### ### ### ### 46,940 0 ### ### 0.0
2000-Sep-25 Mon ### ### ### ### ### ### 0.0
2000-Sep-22 Fri ### ### ### ### 17,379 0 ### ### 0.0
2000-Sep-21 Thu ### ### ### ### ### ### 0.0
2000-Sep-20 Wed ### ### ### ### 13,376 0 ### ### 0.0
2000-Sep-19 Tue ### ### ### ### ### ### 0.0
2000-Sep-18 Mon 5.2 5.25 ### ### ### ### 0.0
2000-Sep-15 Fri 5.28 5.28 5.2 5.27 41,153 215,641 ### ### ###
2000-Sep-14 Thu ### ### 5.28 5.28 26,628 ### 35.9 35.9 0.4
2000-Sep-13 Wed 5.328 ### 5.25 5.28 ### ### 0.4
2000-Sep-12 Tue ### ### ### ### ### ### 0.0
2000-Sep-11 Mon 5.27 ### 5.27 ### 107,826 284,121 81.7 81.7 0.0
2000-Sep-08 Fri ### 5.28 ### 5.25 53,181 ### ### ### 0.4
2000-Sep-07 Thu 5.158 5.23 ### ### 31,221 81,642 42.2 42.2 0.0
2000-Sep-06 Wed ### ### ### ### 41,885 0 ### ### 0.0
2000-Sep-05 Tue ### ### ### ### 74.0 74.0 0.0
2000-Sep-04 Mon 4.971 ### ### ### 37.6 37.6 0.0
2000-Sep-01 Fri ### ### ### ### 74.5 74.5 0.0
2000-Aug-31 Thu ### ### ### ### 21.7 21.7 0.0
2000-Aug-30 Wed ### ### ### ### 115,888 0 28.6 28.6 0.0
2000-Aug-29 Tue ### ### ### ### 36.5 36.5 0.0
2000-Aug-28 Mon 5.2 5.2 ### ### ### ### 0.0
2000-Aug-25 Fri ### ### ### ### ### ### 0.0
2000-Aug-24 Thu 5.273 5.29 5.2 5.21 68,427 ### 26.7 26.7 0.4
2000-Aug-23 Wed 5.28 5.28 5.2 5.23 ### ### ###
2000-Aug-22 Tue ### ### 5.21 5.28 31.3 31.3 0.4
2000-Aug-21 Mon ### ### 5.25 5.27 ### ### ###
2000-Aug-18 Fri ### ### 5.28 ### 176,720 466,540 ### ### 0.0
2000-Aug-17 Thu ### ### ### ### 245,585 0 29.0 29.0 0.0
2000-Aug-16 Wed 5.29 ### 5.21 ### 69.3 69.3 0.0
2000-Aug-15 Tue ### ### ### 5.28 147,021 0 91.7 91.7 0.4
2000-Aug-14 Mon ### 5.22 ### ### 63,143 ### ### ### 0.0
2000-Aug-11 Fri ### ### ### ### 73.7 73.7 0.0
2000-Aug-10 Thu 5 ### 5 ### 273,647 ### ### ### 0.0
2000-Aug-09 Wed ### ### ### ### 90,823 0 ### ### 0.0
2000-Aug-08 Tue ### ### ### 5 ### ### 0.4
2000-Aug-07 Mon 4.85 4.86 4.79 4.79 43,340 ### 27.6 27.6 0.3
2000-Aug-04 Fri ### ### 4.83 4.83 ### ### 0.3
2000-Aug-03 Thu 4.83 ### 4.83 ### 63,679 153,784 ### ### 0.0
2000-Aug-02 Wed ### ### 4.84 4.84 29.7 29.7 0.3
2000-Aug-01 Tue 4.843 ### 4.83 4.89 40,720 ### 74.4 74.4 ###
2000-Jul-31 Mon 4.81 4.89 4.8 4.87 24,255 ### 76.8 76.8 0.3
2000-Jul-28 Fri 4.83 4.86 4.82 4.82 ### ### 0.3
2000-Jul-27 Thu 4.85 4.85 4.75 4.83 31,444 ### 39.5 39.5 0.3
2000-Jul-26 Wed 4.85 4.86 4.78 4.78 ### ### ###
2000-Jul-25 Tue 4.8 4.88 4.8 4.84 ### ### 0.3
2000-Jul-24 Mon 4.86 4.86 4.8 4.8 ### ### 0.3
2000-Jul-21 Fri 4.84 ### 4.8 ### ### ### 0.0
2000-Jul-20 Thu 4.84 4.85 4.82 4.84 17,470 ### ### ### 0.3
2000-Jul-19 Wed ### 4.87 4.82 4.84 30,254 146,580 ### ### 0.3
2000-Jul-18 Tue ### ### 4.84 4.87 18,827 ### 36.5 36.5 0.3
2000-Jul-17 Mon ### ### 4.81 ### 34,526 ### ### ### 0.0
2000-Jul-14 Fri 4.851 ### 4.85 ### 74.5 74.5 0.0
2000-Jul-13 Thu 4.85 4.89 4.8 4.83 53,842 ### ### ### 0.3
2000-Jul-12 Wed 4.84 4.89 4.84 4.84 23,525 114,449 ### ### 0.3
2000-Jul-11 Tue 4.89 4.89 4.84 4.84 27.6 27.6 0.3
2000-Jul-10 Mon ### ### 4.81 4.81 60,149 144,658 23.9 23.9 ###
2000-Jul-07 Fri ### ### 4.88 ### 33.5 33.5 0.0
2000-Jul-06 Thu 4.941 ### 4.88 4.88 51,482 ### ### ### 0.3
2000-Jul-05 Wed 4.82 5 4.82 ### ### ### 0.0
2000-Jul-04 Tue 4.85 ### 4.83 4.83 34,547 ### ### ### 0.3
2000-Jul-03 Mon ### ### 4.85 4.85 ### ### ###
2000-Jun-30 Fri ### 5 4.86 ### 85,389 ### ### ### 0.0
2000-Jun-29 Thu ### ### 4.86 ### 57.8 57.8 0.0
2000-Jun-28 Wed ### ### 4.84 ### 58,522 141,623 27.0 27.0 0.0
2000-Jun-27 Tue 4.85 4.86 4.8 4.86 79,724 ### 63.2 63.2 0.3
2000-Jun-26 Mon 4.76 4.84 4.75 4.84 70,978 ### ### ### 0.3
2000-Jun-23 Fri ### 4.76 ### 4.76 72,981 ### ### ### ###
2000-Jun-22 Thu ### ### 4.58 ### 47,488 108,747 67.9 67.9 0.0
2000-Jun-21 Wed 4.7 4.7 4.58 ### ### ### 0.0
2000-Jun-20 Tue ### 4.7 ### ### 43,279 ### ### ### 0.0
2000-Jun-19 Mon 4.683 4.683 ### ### 32.8 32.8 0.0
2000-Jun-16 Fri 4.7 4.7 ### ### ### ### 0.0
2000-Jun-15 Thu 4.74 4.74 ### 4.7 29,172 ### 32.9 32.9 0.3
2000-Jun-14 Wed 4.72 4.76 ### ### 33.1 33.1 0.0
2000-Jun-13 Tue 4.852 4.852 ### ### 92,670 ### 14.9 14.9 0.0
2000-Jun-12 Mon 4.85 4.85 4.85 4.85 0 ###
2000-Jun-08 Thu ### 4.83 4.79 4.83 70.2 70.2 0.3
2000-Jun-07 Wed 4.85 4.88 4.79 ### ### ### 0.0
2000-Jun-06 Tue 4.79 ### 4.79 4.85 80,426 192,620 ### ### ###
2000-Jun-05 Mon 4.776 ### 4.776 4.79 72.7 72.7 0.3
2000-Jun-02 Fri 4.85 4.85 4.79 4.82 28,826 138,941 ### ### 0.3
2000-Jun-01 Thu ### 4.85 4.7 4.85 87.4 87.4 ###
2000-May-31 Wed ### ### 4.74 4.74 89,749 ### 18.8 18.8 0.3
2000-May-30 Tue 4.86 ### 4.8 4.8 53,420 ### 30.3 30.3 0.3
2000-May-29 Mon 4.89 4.89 4.82 4.82 ### ### 0.3
2000-May-26 Fri 4.85 ### 4.82 4.89 73.1 73.1 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2024-04-30 03:42:29 thru 2024-04-30 03:42:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000