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 Tue 24-May-07 08:14:48 PM AEST

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

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BKW) BRICKWORKS LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for BKW    Limits Next Section


Company Details for (BKW) BRICKWORKS LIMITED

Listing Code BKW
Listing Name BRICKWORKS LIMITED
GICS Sector Materials
ISIN Name BRICKWORKS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BKW4


Maximum Price date available .. Monday 6th May 2024
Latest price with VOLUME for BKW .. Monday 6th May 2024

BKW 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 4.4 1 0.0
MAX 52 ### 99.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BKW    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 (BKW) BRICKWORKS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.11
2002-Oct-02 Wed ### 6.25 ### 6.25 ### ### ###
2002-Oct-01 Tue ### ### ### ### 74.5 74.5 0.0
2002-Sep-30 Mon ### 6.2 ### ### 53,878 167,021 28.9 28.9 0.0
2002-Sep-27 Fri ### ### ### ### 47,580 0 69.5 69.5 0.0
2002-Sep-26 Thu 6 6 6 6 0 0.4
2002-Sep-25 Wed 6.2 6.2 6 6 14.1 14.1 0.4
2002-Sep-24 Tue 6.25 6.25 6.25 6.25 82.4 82.4 ###
2002-Sep-23 Mon 6.4 6.4 6.25 6.25 16.9 16.9 ###
2002-Sep-20 Fri 6.41 6.5 6.4 6.5 85.6 85.6 0.5
2002-Sep-19 Thu 6.5 6.5 6.48 6.5 8,581 ### 79.1 79.1 0.5
2002-Sep-18 Wed 6.5 6.5 6.5 6.5 74.9 74.9 0.5
2002-Sep-17 Tue 6.45 6.5 6.45 6.5 ### ### 0.5
2002-Sep-16 Mon 6.5 6.5 6.5 6.5 0 0.5
2002-Sep-13 Fri 6.45 6.5 6.45 6.5 64,170 ### 75.5 75.5 0.5
2002-Sep-12 Thu 6.5 6.54 6.5 6.5 92,757 604,775 76.3 76.3 0.5
2002-Sep-11 Wed 6.51 6.56 6.5 6.54 28,771 187,874 69.3 69.3 0.5
2002-Sep-10 Tue 6.53 6.54 6.5 6.5 17,644 ### 35.2 35.2 0.5
2002-Sep-09 Mon 6.53 6.58 6.53 6.58 ### ### 0.5
2002-Sep-06 Fri 6.56 6.56 6.53 6.54 ### ### 0.5
2002-Sep-05 Thu 6.57 6.57 6.52 6.55 30.5 30.5 0.5
2002-Sep-04 Wed ### ### 6.57 6.57 ### ### ###
2002-Sep-03 Tue ### ### ### ### ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### ### ### 0.0
2002-Aug-29 Thu 6.77 6.77 6.55 6.7 27,682 ### ### ### 0.5
2002-Aug-28 Wed 6.8 6.8 6.71 6.75 26.0 26.0 0.5
2002-Aug-27 Tue 6.7 6.8 6.7 6.7 56,877 ### 72.5 72.5 0.5
2002-Aug-26 Mon 6.52 ### 6.5 ### 29,540 ### 86.0 86.0 0.0
2002-Aug-23 Fri 6.47 6.5 6.45 6.5 74.1 74.1 0.5
2002-Aug-22 Thu ### 6.46 ### 6.45 ### ### ###
2002-Aug-21 Wed 6.4 6.4 ### ### 20,856 ### 30.5 30.5 0.0
2002-Aug-20 Tue 6.48 6.48 6.4 6.4 22.1 22.1 0.5
2002-Aug-19 Mon 6.48 6.48 ### ### 6,840 ### ### ### 0.0
2002-Aug-16 Fri ### 6.5 ### 6.5 ### ### 0.5
2002-Aug-15 Thu ### ### ### ### ### ### 0.0
2002-Aug-14 Wed ### ### ### ### ### ### 0.0
2002-Aug-13 Tue 6 ### 6 ### 77.1 77.1 0.0
2002-Aug-12 Mon ### 6 ### 6 86.1 86.1 0.4
2002-Aug-09 Fri 5.85 ### 5.85 ### ### ### 0.0
2002-Aug-08 Thu 5.78 5.8 5.75 5.79 56,040 ### 68.1 68.1 ###
2002-Aug-07 Wed 5.72 5.77 5.72 5.77 64,642 ### 77.6 77.6 0.4
2002-Aug-06 Tue 5.8 5.8 5.71 5.72 29.3 29.3 0.4
2002-Aug-05 Mon 5.82 5.85 5.82 5.85 84.8 84.8 0.4
2002-Aug-02 Fri ### ### 5.82 5.82 ### ### 0.4
2002-Aug-01 Thu 6 6 ### ### 10,257 30,771 25.1 25.1 0.0
2002-Jul-31 Wed 5.81 6 5.81 6 91.3 91.3 0.4
2002-Jul-30 Tue 5.85 5.85 5.81 5.81 28.7 28.7 ###
2002-Jul-29 Mon 5.75 5.75 5.72 5.75 69.3 69.3 ###
2002-Jul-26 Fri 5.8 5.8 5.75 5.75 250,550 1,446,926 35.7 35.7 ###
2002-Jul-25 Thu 5.88 5.88 5.8 5.8 21.5 21.5 0.4
2002-Jul-24 Wed 5.8 5.85 5.8 5.8 84.4 84.4 0.4
2002-Jul-23 Tue 5.8 ### 5.75 5.8 68.1 68.1 0.4
2002-Jul-22 Mon ### 6 ### ### 66.0 66.0 0.0
2002-Jul-19 Fri ### ### 6 6 36.0 36.0 0.4
2002-Jul-18 Thu 6 6 6 6 40,550 ### ### ### 0.4
2002-Jul-17 Wed 6 ### 6 6 86.9 86.9 0.4
2002-Jul-16 Tue ### 6.2 ### ### 15,076 ### ### ### 0.0
2002-Jul-15 Mon ### ### 6 ### 10,350 31,050 26.0 26.0 0.0
2002-Jul-12 Fri 6.21 6.21 6.2 6.2 ### ### 0.4
2002-Jul-11 Thu 6.25 6.25 ### ### ### ### 0.0
2002-Jul-10 Wed ### ### 6.25 6.25 12,181 ### ### ### ###
2002-Jul-09 Tue 6.24 6.29 6.24 6.29 ### ### ###
2002-Jul-08 Mon ### 6.2 ### 6.2 7,770 24,087 ### ### 0.4
2002-Jul-05 Fri 6.25 6.25 ### 6.24 37,420 ### ### ### 0.4
2002-Jul-04 Thu 6.25 6.25 6.25 6.25 2,674 ### 72.6 72.6 ###
2002-Jul-03 Wed ### ### 6.25 6.25 ### ### ###
2002-Jul-02 Tue 6.4 6.4 ### ### ### ### 0.0
2002-Jul-01 Mon 6.4 6.4 ### ### 32.3 32.3 0.0
2002-Jun-28 Fri 6.5 6.5 6.28 ### 16.9 16.9 0.0
2002-Jun-27 Thu 6.55 6.55 6.5 6.5 28.0 28.0 0.5
2002-Jun-26 Wed 6.55 6.55 6.55 6.55 82.4 82.4 0.5
2002-Jun-25 Tue 6.52 6.55 6.52 6.55 472,280 3,086,349 ### ### 0.5
2002-Jun-24 Mon ### ### 6.5 6.5 14,350 ### 22.7 22.7 0.5
2002-Jun-21 Fri ### ### ### ### ### ### 0.0
2002-Jun-20 Thu ### ### ### ### 80.5 80.5 0.0
2002-Jun-19 Wed ### ### 6.55 ### 19,350 63,371 78.0 78.0 0.0
2002-Jun-18 Tue ### ### 6.5 ### 125,184 406,848 ### ### 0.0
2002-Jun-17 Mon ### ### 6.5 ### ### ### 0.0
2002-Jun-14 Fri ### ### 6.55 ### ### ### 0.0
2002-Jun-13 Thu ### ### 6.55 ### 75.4 75.4 0.0
2002-Jun-12 Wed ### ### ### ### ### ### 0.0
2002-Jun-11 Tue ### ### ### ### ### ### 0.0
2002-Jun-07 Fri ### ### ### ### ### ### 0.0
2002-Jun-06 Thu ### ### ### ### 12,628 0 ### ### 0.0
2002-Jun-05 Wed ### ### ### ### 13,058 0 ### ### 0.0
2002-Jun-04 Tue 6.55 6.55 6.55 6.55 21,476 ### 79.2 79.2 0.5
2002-Jun-03 Mon 6.7 6.7 6.5 6.5 13.2 13.2 0.5
2002-May-31 Fri 6.7 6.7 ### ### 20.3 20.3 0.0
2002-May-30 Thu 6.72 6.72 ### 6.7 ### ### 0.5
2002-May-29 Wed 6.7 6.7 ### ### 33,925 113,648 26.5 26.5 0.0
2002-May-28 Tue 6.7 6.7 6.7 6.7 9,950 ### 73.0 73.0 0.5
2002-May-27 Mon 6.71 6.76 6.7 6.75 81,226 546,650 75.1 75.1 0.5
2002-May-24 Fri ### ### ### ### 39,278 0 65.4 65.4 0.0
2002-May-23 Thu 6.71 6.71 ### ### 31.0 31.0 0.0
2002-May-22 Wed 6.75 6.8 6.7 6.71 25.5 25.5 ###
2002-May-21 Tue ### 7 6.85 6.85 31.3 31.3 ###
2002-May-20 Mon ### 7 ### ### 74.1 74.1 0.0
2002-May-17 Fri ### 7 ### ### 10,750 37,625 ### ### 0.0
2002-May-16 Thu ### ### ### ### 19,149 0 93.4 93.4 0.0
2002-May-15 Wed 6.8 6.8 6.5 ### ### ### 0.0
2002-May-14 Tue 6.8 6.85 6.8 6.8 73.0 73.0 0.5
2002-May-13 Mon ### ### 6.82 6.82 96,728 329,842 20.5 20.5 0.5
2002-May-10 Fri 7 ### 7 ### 44,882 157,087 ### ### 0.0
2002-May-09 Thu ### ### ### ### 74,150 0 84.2 84.2 0.0
2002-May-08 Wed 6.85 ### 6.8 ### 7,043 23,946 75.3 75.3 0.0
2002-May-07 Tue 6.85 ### 6.84 6.89 78.8 78.8 0.5
2002-May-06 Mon ### ### ### ### 28.1 28.1 0.0
2002-May-03 Fri ### ### ### ### 38,053 0 ### ### 0.0
2002-May-02 Thu 7 ### 7 7 74.7 74.7 0.5
2002-May-01 Wed ### ### ### ### 122,887 0 ### ### 0.0
2002-Apr-30 Tue ### ### ### ### 128,770 0 78.4 78.4 0.0
2002-Apr-29 Mon ### ### ### ### ### ### 0.0
2002-Apr-26 Fri ### ### ### ### 74.3 74.3 0.0
2002-Apr-24 Wed ### ### ### ### ### ### 0.0
2002-Apr-23 Tue ### ### ### ### 35.2 35.2 0.0
2002-Apr-22 Mon 7 ### 7 ### 36,181 ### ### ### 0.0
2002-Apr-19 Fri ### ### ### ### 65,751 0 ### ### 0.0
2002-Apr-18 Thu ### 7.2 7 7 ### ### 0.5
2002-Apr-17 Wed ### ### 7.2 7.25 ### ### 0.5
2002-Apr-16 Tue 7.4 7.41 7.25 ### 21.7 21.7 0.0
2002-Apr-15 Mon 7.22 7.45 7.22 7.4 88.5 88.5 0.5
2002-Apr-12 Fri ### ### ### ### 15,175 0 87.0 87.0 0.0
2002-Apr-11 Thu ### ### ### 7 931,853 0 79.5 79.5 0.5
2002-Apr-10 Wed ### ### ### ### ### ### 0.0
2002-Apr-09 Tue ### ### ### 7 45,380 0 ### ### 0.5
2002-Apr-08 Mon ### ### 7 ### 58,384 204,344 ### ### 0.0
2002-Apr-05 Fri 7 ### ### ### 79.9 79.9 0.0
2002-Apr-04 Thu ### ### ### 7 ### ### 0.5
2002-Apr-03 Wed ### ### ### ### 31,448 0 ### ### 0.0
2002-Apr-02 Tue 6.7 ### 6.7 ### 3,244 ### 92.7 92.7 0.0
2002-Mar-28 Thu 6.8 6.82 6.8 6.8 ### ### 0.5
2002-Mar-27 Wed ### ### 6.83 6.83 18.7 18.7 0.5
2002-Mar-26 Tue ### 7 ### ### 77.1 77.1 0.0
2002-Mar-25 Mon ### ### 7 ### 72.2 72.2 0.0
2002-Mar-22 Fri ### ### ### ### ### ### 0.0
2002-Mar-21 Thu ### ### ### ### 55,677 0 ### ### 0.0
2002-Mar-20 Wed ### ### ### ### 73.6 73.6 0.0
2002-Mar-19 Tue 7 ### 7 ### 77.0 77.0 0.0
2002-Mar-18 Mon ### ### ### ### 6,845 0 73.1 73.1 0.0
2002-Mar-15 Fri ### ### 7 ### ### ### 0.0
2002-Mar-14 Thu ### ### 7 7 ### ### 0.5
2002-Mar-13 Wed 6.89 ### 6.87 ### ### ### 0.0
2002-Mar-12 Tue ### ### ### ### ### ### 0.0
2002-Mar-11 Mon ### ### 6.86 ### 9,558 32,783 ### ### 0.0
2002-Mar-08 Fri ### ### ### ### ### ### 0.0
2002-Mar-07 Thu 6.85 ### 6.85 6.89 ### ### 0.5
2002-Mar-06 Wed 6.82 6.82 6.82 6.82 69.8 69.8 0.5
2002-Mar-05 Tue ### 6.82 ### 6.82 ### ### 0.5
2002-Mar-04 Mon ### 6.7 ### ### 10,070 ### ### ### 0.0
2002-Mar-01 Fri 6.7 6.7 ### ### 54,172 181,476 ### ### 0.0
2002-Feb-28 Thu ### ### ### 6.85 122,574 0 29.5 29.5 ###
2002-Feb-27 Wed 7 7 ### ### 20,328 71,148 ### ### 0.0
2002-Feb-26 Tue ### 7 6.81 7 78.5 78.5 0.5
2002-Feb-25 Mon ### ### 7 7 ### ### 0.5
2002-Feb-22 Fri ### ### ### ### 86,174 0 88.8 88.8 0.0
2002-Feb-21 Thu 6.8 ### 6.8 6.85 77.5 77.5 ###
2002-Feb-20 Wed 6.7 6.85 6.7 6.75 ### ### 0.5
2002-Feb-19 Tue 6.47 6.75 6.47 6.72 92.3 92.3 0.5
2002-Feb-18 Mon ### 6.45 ### ### 365,624 ### 85.7 85.7 0.0
2002-Feb-15 Fri ### ### ### ### 22,486 0 ### ### 0.0
2002-Feb-14 Thu ### ### ### ### ### ### 0.0
2002-Feb-13 Wed ### ### ### ### ### ### 0.0
2002-Feb-12 Tue ### ### ### ### 20,280 0 ### ### 0.0
2002-Feb-11 Mon ### ### ### ### 70.8 70.8 0.0
2002-Feb-08 Fri 6.4 6.45 6.4 6.4 ### ### 0.5
2002-Feb-07 Thu ### ### ### ### ### ### 0.0
2002-Feb-06 Wed ### 6.4 6.26 ### 68.9 68.9 0.0
2002-Feb-05 Tue ### ### 6.26 ### 21,975 68,781 70.2 70.2 0.0
2002-Feb-04 Mon ### ### ### ### 69.3 69.3 0.0
2002-Feb-01 Fri 6.26 ### 6.25 ### 79.8 79.8 0.0
2002-Jan-31 Thu ### 6.4 6.25 6.25 17.4 17.4 ###
2002-Jan-30 Wed 6.342 ### 6.342 ### ### ### 0.0
2002-Jan-29 Tue ### ### ### ### 44,970 0 28.2 28.2 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri 6.48 6.48 ### ### 19.4 19.4 0.0
2002-Jan-24 Thu 6.45 6.49 6.4 6.49 10,946 70,546 ### ### ###
2002-Jan-23 Wed 6.2 6.4 6.2 6.4 ### ### 0.5
2002-Jan-22 Tue ### ### 6.25 6.25 ### ### ###
2002-Jan-21 Mon ### ### 6.29 ### ### ### 0.0
2002-Jan-18 Fri 6.29 ### 6.25 6.25 ### ### ###
2002-Jan-17 Thu ### ### ### ### 73.1 73.1 0.0
2002-Jan-16 Wed 6.25 ### 6.25 ### ### ### 0.0
2002-Jan-15 Tue 6.25 6.25 6.25 6.25 5,350 ### ### ### ###
2002-Jan-14 Mon ### ### ### ### 33,428 0 77.7 77.7 0.0
2002-Jan-11 Fri 6.2 ### ### ### 2,942 0 26.9 26.9 0.0
2002-Jan-10 Thu ### ### ### ### 15.3 15.3 0.0
2002-Jan-09 Wed 6.28 ### 6.26 6.26 7,144 ### ### ### 0.4
2002-Jan-08 Tue ### ### 6.28 6.28 27.4 27.4 0.4
2002-Jan-07 Mon ### ### 6.28 ### 30.2 30.2 0.0
2002-Jan-04 Fri ### ### ### ### 19,625 0 ### ### 0.0
2002-Jan-03 Thu ### ### ### ### ### ### 0.0
2002-Jan-02 Wed 6.25 ### 6.25 ### 11,620 ### 69.8 69.8 0.0
2001-Dec-31 Mon 6.25 6.25 6.25 6.25 74.7 74.7 ###
2001-Dec-28 Fri 6.2 6.2 6.2 6.2 7,847 48,651 66.6 66.6 0.4
2001-Dec-27 Thu ### ### ### ### 1,255 0 66.3 66.3 0.0
2001-Dec-24 Mon ### ### ### ### 3,187 0 ### ### 0.0
2001-Dec-21 Fri ### ### ### ### 72.3 72.3 0.0
2001-Dec-20 Thu ### ### ### ### 25.7 25.7 0.0
2001-Dec-19 Wed ### ### ### ### 37,175 0 78.3 78.3 0.0
2001-Dec-18 Tue ### ### ### ### 17,650 0 70.2 70.2 0.0
2001-Dec-17 Mon ### ### ### ### 35.6 35.6 0.0
2001-Dec-14 Fri ### ### ### ### 1 0 ### ### 0.0
2001-Dec-13 Thu ### ### ### ### 7,386 0 82.5 82.5 0.0
2001-Dec-12 Wed ### ### ### ### ### ### 0.0
2001-Dec-11 Tue ### ### ### ### 15,150 0 32.4 32.4 0.0
2001-Dec-10 Mon ### ### ### ### 6,550 0 70.5 70.5 0.0
2001-Dec-07 Fri ### ### ### ### 13,343 0 67.6 67.6 0.0
2001-Dec-06 Thu ### ### ### ### 75.9 75.9 0.0
2001-Dec-05 Wed ### ### ### ### 76.3 76.3 0.0
2001-Dec-04 Tue 6.056 6.056 ### ### 28.0 28.0 0.0
2001-Dec-03 Mon ### ### ### ### ### ### 0.0
2001-Nov-30 Fri ### ### 6 ### ### ### 0.0
2001-Nov-29 Thu ### ### ### ### ### ### 0.0
2001-Nov-28 Wed 6 ### 6 ### 72.6 72.6 0.0
2001-Nov-27 Tue ### ### 6 ### 72.0 72.0 0.0
2001-Nov-26 Mon ### ### ### ### ### ### 0.0
2001-Nov-23 Fri ### ### 6 ### 74.3 74.3 0.0
2001-Nov-22 Thu ### ### 6 6 22.5 22.5 0.4
2001-Nov-21 Wed 6.2 6.2 ### ### 15.9 15.9 0.0
2001-Nov-20 Tue ### ### 6.25 6.25 ### ### ###
2001-Nov-19 Mon ### ### 6.2 ### 64.4 64.4 0.0
2001-Nov-16 Fri 6.2 6.2 6.2 6.2 ### ### 0.4
2001-Nov-15 Thu ### 6.2 ### 6.2 7,370 22,847 76.3 76.3 0.4
2001-Nov-14 Wed ### ### 6 ### 73.9 73.9 0.0
2001-Nov-13 Tue 6 6 6 6 ### ### 0.4
2001-Nov-12 Mon 6 6 6 6 71.0 71.0 0.4
2001-Nov-09 Fri ### 6 ### ### ### ### 0.0
2001-Nov-08 Thu ### ### ### ### ### ### 0.0
2001-Nov-07 Wed ### ### 5.8 5.8 20,250 58,725 21.2 21.2 0.4
2001-Nov-06 Tue 6 6 5.85 ### 24,950 147,828 15.7 15.7 0.0
2001-Nov-05 Mon ### ### 6 6 24,250 72,750 37.2 37.2 0.4
2001-Nov-02 Fri ### 6 ### 6 76.1 76.1 0.4
2001-Nov-01 Thu ### ### ### ### 28.9 28.9 0.0
2001-Oct-31 Wed 6 6 ### ### 9,387 ### ### ### 0.0
2001-Oct-30 Tue 6 ### 6 6 ### ### 0.4
2001-Oct-29 Mon ### 6 ### 6 16,548 49,644 72.9 72.9 0.4
2001-Oct-26 Fri ### ### ### ### 6,940 0 ### ### 0.0
2001-Oct-25 Thu 6 6 ### ### 11,750 35,250 ### ### 0.0
2001-Oct-24 Wed ### ### 6 6 18,720 ### ### ### 0.4
2001-Oct-23 Tue ### ### ### ### 79.3 79.3 0.0
2001-Oct-22 Mon 6 6 5.85 ### 12,127 71,852 ### ### 0.0
2001-Oct-19 Fri ### ### ### ### 72.6 72.6 0.0
2001-Oct-18 Thu ### ### ### ### 77.2 77.2 0.0
2001-Oct-17 Wed ### ### ### ### 67.0 67.0 0.0
2001-Oct-16 Tue ### 6.2 ### ### 29.4 29.4 0.0
2001-Oct-15 Mon ### ### ### ### ### ### 0.0
2001-Oct-12 Fri ### ### ### ### ### ### 0.0
2001-Oct-11 Thu ### ### ### ### 16,329 0 24.7 24.7 0.0
2001-Oct-10 Wed ### ### ### ### 26.8 26.8 0.0
2001-Oct-09 Tue ### ### ### ### 50,678 0 ### ### 0.0
2001-Oct-08 Mon 6 6 6 6 30,970 185,820 ### ### 0.4
2001-Oct-05 Fri 5.85 ### 5.85 ### 44,070 ### 69.1 69.1 0.0
2001-Oct-04 Thu 5.8 5.8 5.79 5.8 50,324 291,627 ### ### 0.4
2001-Oct-03 Wed 5.654 5.75 5.654 5.7 ### ### 0.4
2001-Oct-02 Tue 5.45 ### 5.45 5.55 75.4 75.4 ###
2001-Oct-01 Mon 5.45 5.45 5.45 5.45 0 ###
2001-Sep-28 Fri 5.45 5.47 5.4 5.45 61.2 61.2 ###
2001-Sep-27 Thu 5.456 5.456 5.4 5.45 11,759 63,827 ### ### ###
2001-Sep-26 Wed ### 5.47 ### 5.47 78.0 78.0 ###
2001-Sep-25 Tue 5.255 5.5 5.255 ### 36,150 ### 79.2 79.2 0.0
2001-Sep-24 Mon ### ### ### ### 41,420 0 20.6 20.6 0.0
2001-Sep-21 Fri 5.78 5.78 5.5 5.5 14.0 14.0 0.4
2001-Sep-20 Thu 5.849 6 5.8 5.8 37,474 ### 38.6 38.6 0.4
2001-Sep-19 Wed 5.8 5.81 5.72 5.8 20,185 ### 63.8 63.8 0.4
2001-Sep-18 Tue 5.725 5.75 5.7 5.7 20,422 ### 20.6 20.6 0.4
2001-Sep-17 Mon ### ### 5 5.5 45,959 ### 18.9 18.9 0.4
2001-Sep-14 Fri ### ### ### ### ### ### 0.0
2001-Sep-13 Thu 6.8 6.85 6.7 6.7 20.8 20.8 0.5
2001-Sep-12 Wed ### ### ### 6.8 30.3 30.3 0.5
2001-Sep-11 Tue ### ### 7 7 13,270 46,445 29.9 29.9 0.5
2001-Sep-10 Mon ### ### ### ### 8,246 0 ### ### 0.0
2001-Sep-07 Fri ### ### ### ### 3,424 0 26.6 26.6 0.0
2001-Sep-06 Thu 7.4 7.4 ### ### 4,050 14,985 ### ### 0.0
2001-Sep-05 Wed ### 7.45 ### 7.25 12,129 45,180 81.4 81.4 0.5
2001-Sep-04 Tue ### ### ### ### 2,450 0 22.7 22.7 0.0
2001-Sep-03 Mon ### ### ### ### ### ### 0.0
2001-Aug-31 Fri ### ### ### 7.2 13,375 0 24.9 24.9 0.5
2001-Aug-30 Thu 7.7 7.7 ### ### ### ### 0.0
2001-Aug-29 Wed ### 7.75 ### 7.7 8,550 ### 88.2 88.2 0.6
2001-Aug-28 Tue ### 7.5 ### 7.4 10,520 39,450 92.2 92.2 0.5
2001-Aug-27 Mon ### ### ### ### 81.0 81.0 0.0
2001-Aug-24 Fri ### ### ### 7 20,856 0 20.5 20.5 0.5
2001-Aug-23 Thu 6.85 ### 6.85 7 58,950 ### 87.9 87.9 0.5
2001-Aug-22 Wed 6.75 6.81 6.73 6.81 ### ### ###
2001-Aug-21 Tue 6.7 6.81 6.7 6.75 ### ### 0.5
2001-Aug-20 Mon 6.85 6.85 6.7 6.7 ### ### 0.5
2001-Aug-17 Fri 6.81 6.85 6.76 6.85 74.2 74.2 ###
2001-Aug-16 Thu 6.81 6.859 6.81 6.859 ### ### ###
2001-Aug-15 Wed 6.85 6.85 6.81 6.81 34.7 34.7 ###
2001-Aug-14 Tue ### ### 6.85 6.85 35.4 35.4 ###
2001-Aug-13 Mon 6.86 6.86 6.85 6.86 72.9 72.9 0.5
2001-Aug-10 Fri 6.86 6.86 6.86 6.86 30,249 ### ### ### 0.5
2001-Aug-09 Thu 6.85 6.86 6.85 6.86 ### ### 0.5
2001-Aug-08 Wed 6.77 6.85 6.77 6.85 40,546 ### 79.4 79.4 ###
2001-Aug-07 Tue 6.85 6.85 6.77 6.77 ### ### ###
2001-Aug-06 Mon 6.85 6.85 6.85 6.85 ### ### ###
2001-Aug-03 Fri 6.8 6.85 6.74 6.74 22,143 ### 26.1 26.1 ###
2001-Aug-02 Thu 6.8 6.8 6.75 6.8 17,286 ### ### ### 0.5
2001-Aug-01 Wed 6.74 6.8 6.74 6.8 74.6 74.6 0.5
2001-Jul-31 Tue 6.75 6.75 6.74 6.74 ### ### ###
2001-Jul-30 Mon 6.7 6.72 6.7 6.72 9,127 61,242 75.5 75.5 0.5
2001-Jul-27 Fri 6.7 6.7 6.7 6.7 66.6 66.6 0.5
2001-Jul-26 Thu 6.8 6.8 6.7 6.7 16,550 ### ### ### 0.5
2001-Jul-25 Wed 6.85 6.85 6.8 6.85 4,450 30,371 ### ### ###
2001-Jul-24 Tue 6.85 ### 6.85 ### 83.0 83.0 0.0
2001-Jul-23 Mon 6.8 6.85 6.79 6.85 21,849 ### 82.2 82.2 ###
2001-Jul-20 Fri 6.7 6.8 6.7 6.79 ### ### 0.5
2001-Jul-19 Thu 6.8 6.8 6.56 6.71 26.5 26.5 ###
2001-Jul-18 Wed 6.857 6.88 6.82 6.82 35.4 35.4 0.5
2001-Jul-17 Tue ### ### 6.85 6.88 35.9 35.9 ###
2001-Jul-16 Mon ### ### 6.88 ### 130,470 ### 32.7 32.7 0.0
2001-Jul-13 Fri ### ### ### ### 91,121 0 32.5 32.5 0.0
2001-Jul-12 Thu 7 7 ### ### 24.4 24.4 0.0
2001-Jul-11 Wed ### 7.2 ### 6.85 25,880 ### ### ### ###
2001-Jul-10 Tue 6.29 ### 6.29 6.75 ### ### 0.5
2001-Jul-09 Mon ### ### 6.21 6.23 27.6 27.6 0.4
2001-Jul-06 Fri ### ### 6.26 6.26 27.7 27.7 0.4
2001-Jul-05 Thu 6.22 6.25 6.22 6.25 71.8 71.8 ###
2001-Jul-04 Wed 6.155 6.22 6.155 6.22 9,622 ### ### ### 0.4
2001-Jul-03 Tue ### ### 6 6 26.4 26.4 0.4
2001-Jul-02 Mon ### 6.25 ### 6 ### ### 0.4
2001-Jun-29 Fri ### 5.85 5.7 5.85 71,186 ### ### ### 0.4
2001-Jun-28 Thu ### ### ### ### ### ### 0.0
2001-Jun-27 Wed ### ### ### ### 28.0 28.0 0.0
2001-Jun-26 Tue 5.7 5.75 5.7 5.75 2,020 ### 76.4 76.4 ###
2001-Jun-25 Mon ### 5.7 ### 5.7 82.5 82.5 0.4
2001-Jun-22 Fri ### 5.7 ### ### 12,754 36,348 ### ### 0.0
2001-Jun-21 Thu 5.75 5.79 ### ### 21.5 21.5 0.0
2001-Jun-20 Wed 5.79 5.79 5.7 5.7 ### ### 0.4
2001-Jun-19 Tue 5.8 5.8 5.77 5.8 ### ### 0.4
2001-Jun-18 Mon 5.71 5.8 5.7 5.8 ### ### 0.4
2001-Jun-15 Fri ### ### ### ### 0 0.0
2001-Jun-14 Thu ### 5.7 ### ### 8,983 ### 77.8 77.8 0.0
2001-Jun-13 Wed 5.52 ### 5.52 ### ### ### 0.0
2001-Jun-12 Tue 5.5 5.51 5.5 5.5 75.5 75.5 0.4
2001-Jun-11 Mon 5.5 5.5 5.5 5.5 0 0.4
2001-Jun-08 Fri 5.5 5.5 5.5 5.5 71.7 71.7 0.4
2001-Jun-07 Thu 5.5 5.53 5.5 5.5 71.2 71.2 0.4
2001-Jun-06 Wed 5.53 5.53 5.5 5.5 3,880 ### ### ### 0.4
2001-Jun-05 Tue 5.56 5.56 5.5 5.5 5,485 ### 31.4 31.4 0.4
2001-Jun-04 Mon ### ### ### ### ### ### 0.0
2001-Jun-01 Fri ### ### ### ### 54,451 0 ### ### 0.0
2001-May-31 Thu ### 5.7 ### 5.7 ### ### 0.4
2001-May-30 Wed 5.7 5.75 5.7 5.75 14,558 83,344 ### ### ###
2001-May-29 Tue 5.75 5.75 5.75 5.75 550 ### 74.5 74.5 ###
2001-May-28 Mon 5.75 5.75 5.75 5.75 ### ### ###
2001-May-25 Fri 5.73 5.73 5.7 5.72 33.6 33.6 0.4
2001-May-24 Thu 5.75 5.75 5.73 5.73 9,542 54,771 ### ### ###
2001-May-23 Wed 5.841 5.841 5.75 5.75 ### ### ###
2001-May-22 Tue 5.843 5.843 5.8 5.8 35.8 35.8 0.4
2001-May-21 Mon 5.8 ### 5.8 5.85 3,150 ### ### ### 0.4
2001-May-18 Fri 5.8 5.8 5.8 5.8 0 0.4
2001-May-17 Thu 5.82 5.82 5.8 5.8 34.1 34.1 0.4
2001-May-16 Wed ### ### 5.8 5.8 ### ### 0.4
2001-May-15 Tue 5.75 5.8 5.75 5.8 77.1 77.1 0.4
2001-May-14 Mon 5.75 5.75 5.75 5.75 0 ###
2001-May-11 Fri ### ### 5.75 5.75 21.1 21.1 ###
2001-May-10 Thu 5.55 5.83 5.55 5.83 ### ### ###
2001-May-09 Wed 5.377 5.5 5.377 5.45 15,850 ### 81.6 81.6 ###
2001-May-08 Tue 5.4 5.4 ### ### 7,375 ### 32.8 32.8 0.0
2001-May-07 Mon ### 5.4 ### 5.4 ### ### 0.4
2001-May-04 Fri ### ### ### ### 58,283 0 ### ### 0.0
2001-May-03 Thu ### ### 5.27 5.27 8,340 21,975 23.5 23.5 ###
2001-May-02 Wed ### ### ### ### ### ### 0.0
2001-May-01 Tue ### ### ### ### 35.2 35.2 0.0
2001-Apr-30 Mon 5.46 5.46 5.4 5.4 25.5 25.5 0.4
2001-Apr-27 Fri 5.57 5.57 5.57 5.57 1,225 6,823 71.5 71.5 0.4
2001-Apr-26 Thu 5.59 5.59 5.59 5.59 70.3 70.3 ###
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### ### ### 0.0
2001-Apr-23 Mon ### ### ### ### 76.4 76.4 0.0
2001-Apr-20 Fri ### 5.4 ### 5.4 3,270 8,829 ### ### 0.4
2001-Apr-19 Thu 5.275 ### 5.26 ### 74.0 74.0 0.0
2001-Apr-18 Wed 5.25 5.27 5.25 5.27 68.1 68.1 ###
2001-Apr-17 Tue ### ### 5.25 5.25 9,540 25,042 ### ### 0.4
2001-Apr-16 Mon 5.29 5.29 5.29 5.29 0 0.4
2001-Apr-13 Fri 5.29 5.29 5.29 5.29 0 0.4
2001-Apr-12 Thu 5.29 ### 5.29 5.29 ### ### 0.4
2001-Apr-11 Wed ### ### ### ### ### ### 0.0
2001-Apr-10 Tue 5.4 5.4 ### ### 3,287 8,874 22.0 22.0 0.0
2001-Apr-09 Mon ### 5.4 ### 5.4 1,925 ### 84.8 84.8 0.4
2001-Apr-06 Fri 5.4 5.4 5.4 5.4 72.8 72.8 0.4
2001-Apr-05 Thu ### ### 5.4 5.4 9.4 9.4 0.4
2001-Apr-04 Wed ### ### ### ### 0 0.0
2001-Apr-03 Tue 5.5 5.5 ### ### 888 2,442 ### ### 0.0
2001-Apr-02 Mon 5.5 5.5 5.5 5.5 0 0.4
2001-Mar-30 Fri 5.5 5.5 5.5 5.5 ### ### 0.4
2001-Mar-29 Thu ### ### 5.5 5.5 20.8 20.8 0.4
2001-Mar-28 Wed ### ### 5.5 ### 9,280 25,520 72.4 72.4 0.0
2001-Mar-27 Tue 5.5 5.5 5.5 5.5 70.0 70.0 0.4
2001-Mar-26 Mon 5.4 5.5 5.4 5.5 ### ### 0.4
2001-Mar-23 Fri 5.5 5.5 5.45 5.45 ### ### ###
2001-Mar-22 Thu ### ### 5.5 ### 7,341 20,187 ### ### 0.0
2001-Mar-21 Wed ### ### 5.55 ### 30.4 30.4 0.0
2001-Mar-20 Tue 5.7 5.8 ### ### 9,257 26,845 26.5 26.5 0.0
2001-Mar-19 Mon ### 5.7 ### 5.7 5,025 14,321 81.2 81.2 0.4
2001-Mar-16 Fri 5.7 5.7 5.55 ### ### ### 0.0
2001-Mar-15 Thu 5.75 5.75 5.7 5.7 ### ### 0.4
2001-Mar-14 Wed 5.7 5.8 5.7 5.8 ### ### 0.4
2001-Mar-13 Tue ### 5.7 ### 5.7 9,487 ### 87.7 87.7 0.4
2001-Mar-12 Mon ### ### ### ### 76.2 76.2 0.0
2001-Mar-09 Fri ### 5.88 5.7 5.7 ### ### 0.4
2001-Mar-08 Thu ### 6 ### 6 97.1 97.1 0.4
2001-Mar-07 Wed 5.5 5.55 5.5 5.5 68.9 68.9 0.4
2001-Mar-06 Tue 5.45 5.55 5.45 5.5 20,225 ### 79.4 79.4 0.4
2001-Mar-05 Mon 5.45 5.45 5.45 5.45 74.7 74.7 ###
2001-Mar-02 Fri 5.45 5.45 5.45 5.45 9,556 52,080 ### ### ###
2001-Mar-01 Thu ### 5.45 ### 5.45 ### ### ###
2001-Feb-28 Wed ### ### ### ### 88,426 0 69.0 69.0 0.0
2001-Feb-27 Tue ### ### 5.28 ### ### ### 0.0
2001-Feb-26 Mon ### ### 5.28 5.28 8,155 21,529 ### ### 0.4
2001-Feb-23 Fri ### ### 5.25 ### 68.9 68.9 0.0
2001-Feb-22 Thu 5.22 5.25 5.22 5.25 23,829 124,744 74.1 74.1 0.4
2001-Feb-21 Wed 5.2 5.21 ### 5.2 73.3 73.3 ###
2001-Feb-20 Tue 5.2 5.22 ### 5.2 15,285 ### 69.8 69.8 ###
2001-Feb-19 Mon ### 5.22 ### 5.22 10,125 26,426 92.0 92.0 0.4
2001-Feb-16 Fri 5.22 5.22 ### ### 11.5 11.5 0.0
2001-Feb-15 Thu 5.2 5.22 5.2 5.22 77.9 77.9 0.4
2001-Feb-14 Wed 5.2 5.2 ### ### 14.8 14.8 0.0
2001-Feb-13 Tue ### 5.22 ### 5.2 92.2 92.2 ###
2001-Feb-12 Mon ### ### ### ### ### ### 0.0
2001-Feb-09 Fri 4.86 ### 4.85 ### 79.1 79.1 0.0
2001-Feb-08 Thu ### ### 4.86 ### 33.8 33.8 0.0
2001-Feb-07 Wed ### 5 ### ### 26.9 26.9 0.0
2001-Feb-06 Tue 4.89 5 4.89 ### 36,280 ### 82.1 82.1 0.0
2001-Feb-05 Mon 4.85 4.87 4.85 4.85 ### ### ###
2001-Feb-02 Fri 4.828 ### 4.828 4.85 101,945 ### 77.4 77.4 ###
2001-Feb-01 Thu 4.79 4.8 4.78 4.8 ### ### 0.3
2001-Jan-31 Wed 4.74 4.8 4.74 4.79 20,640 98,452 78.5 78.5 0.3
2001-Jan-30 Tue 4.742 4.75 4.72 4.73 36.0 36.0 0.3
2001-Jan-29 Mon ### ### ### ### 35,385 0 72.4 72.4 0.0
2001-Jan-25 Thu ### ### ### ### 46,949 0 68.7 68.7 0.0
2001-Jan-24 Wed ### ### ### ### 13,651 0 27.3 27.3 0.0
2001-Jan-23 Tue ### ### ### ### 24,450 0 ### ### 0.0
2001-Jan-22 Mon ### 4.7 ### ### ### ### 0.0
2001-Jan-19 Fri 4.45 4.55 4.45 4.55 305,620 ### ### ### 0.3
2001-Jan-18 Thu 4.45 4.45 4.4 4.45 54,750 ### ### ### 0.3
2001-Jan-17 Wed ### ### 4.5 4.5 ### ### ###
2001-Jan-16 Tue ### ### ### ### ### ### 0.0
2001-Jan-15 Mon 4.72 4.72 ### ### 36.6 36.6 0.0
2001-Jan-12 Fri 4.7 4.73 4.7 4.72 ### ### 0.3
2001-Jan-11 Thu 4.75 4.75 ### 4.7 ### ### 0.3
2001-Jan-10 Wed 4.83 4.83 4.79 4.79 42,986 ### 28.6 28.6 0.3
2001-Jan-09 Tue 4.87 4.87 4.83 4.83 ### ### 0.3
2001-Jan-08 Mon 4.8 4.87 4.8 4.87 ### ### 0.3
2001-Jan-05 Fri 4.85 4.87 4.7 4.8 ### ### 0.3
2000-Dec-18 Mon 47 ### 46.8 47 18,489 432,642 74.6 74.6 3.4
2000-Dec-15 Fri 47 47 46.8 46.8 39.9 39.9 3.3
2000-Dec-14 Thu ### 47 46.2 47 76.3 76.3 3.4
2000-Dec-13 Wed ### ### 46.5 46.5 ### ### ###
2000-Dec-12 Tue 46.5 46.5 46 46.5 74.5 74.5 ###
2000-Dec-11 Mon 47.5 47.5 46.5 46.5 ### ### ###
2000-Dec-08 Fri 47.75 47.75 47.5 47.5 654 31,146 ### ### 3.4
2000-Dec-07 Thu 48 48 48 48 68.4 68.4 3.4
2000-Dec-06 Wed 46 46 46 46 ### ### 3.3
2000-Dec-05 Tue 46 46 45.5 46 12,950 ### ### ### 3.3
2000-Dec-04 Mon 45.85 46 45.85 46 950 43,628 ### ### 3.3
2000-Dec-01 Fri 45 45.85 45 45.85 320 ### ### ### 3.3
2000-Nov-30 Thu ### ### 44.8 44.8 6,548 146,675 ### ### 3.2
2000-Nov-29 Wed 45.5 45.5 45.5 45.5 ### ### 3.3
2000-Nov-28 Tue 45 45.4 45 45.4 1,642 ### ### ### 3.2
2000-Nov-27 Mon 44.5 45.2 44.5 45 6,774 ### ### ### 3.2
2000-Nov-24 Fri 45.5 45.5 ### ### 7,825 ### 15.3 15.3 0.0
2000-Nov-23 Thu 46 46.2 45.5 45.5 30.8 30.8 3.3
2000-Nov-22 Wed 44.5 46 44 46 5,970 268,650 88.7 88.7 3.3
2000-Nov-21 Tue 43 43.75 43 43.5 15,786 ### 81.3 81.3 3.1
2000-Nov-20 Mon 42.5 43 42.5 43 ### ### ###
2000-Nov-17 Fri 42.4 42.5 42 42.5 75,846 ### ### ### 3.0
2000-Nov-16 Thu 42.4 42.4 42 42.4 ### ### 3.0
2000-Nov-15 Wed 42.4 42.4 42.2 42.4 69.2 69.2 3.0
2000-Nov-13 Mon ### 42.4 42 42 31.4 31.4 3.0
2000-Nov-10 Fri 42.4 42.4 ### 42.4 ### ### 3.0
2000-Nov-09 Thu 42.49 42.5 ### 42.4 17,620 374,425 26.8 26.8 3.0
2000-Nov-08 Wed 42.5 42.5 ### 42.5 17,945 ### ### ### 3.0
2000-Nov-07 Tue 42.5 42.5 42.2 42.2 22.7 22.7 3.0
2000-Nov-06 Mon 42.5 42.5 42.2 42.2 15,675 ### 29.0 29.0 3.0
2000-Nov-03 Fri 41.55 42.5 41.55 42.5 82.6 82.6 3.0
2000-Oct-31 Tue ### ### 41.5 41.5 5,027 ### ### ### 3.0
2000-Oct-30 Mon 42 42 41.5 41.5 154 6,429 ### ### 3.0
2000-Oct-27 Fri 41.8 41.8 41.8 41.8 68.9 68.9 3.0
2000-Oct-26 Thu 42 42 41.8 41.8 30.7 30.7 3.0
2000-Oct-25 Wed 42 42 41.8 42 2,550 106,845 ### ### 3.0
2000-Oct-24 Tue 42 42 42 42 74.3 74.3 3.0
2000-Oct-23 Mon 42 42 42 42 250 ### 73.7 73.7 3.0
2000-Oct-19 Thu 42.7 42.7 42 42 24.1 24.1 3.0
2000-Oct-18 Wed 42.5 42.7 42.5 42.7 ### ### ###
2000-Oct-17 Tue 43 43 43 43 250 10,750 ### ### ###
2000-Oct-13 Fri 43 43 42.5 42.5 27.1 27.1 3.0
2000-Oct-11 Wed 43 43 43 43 71.8 71.8 ###
2000-Oct-10 Tue 43 43 43 43 74.2 74.2 ###
2000-Oct-09 Mon 43 43.2 43 43.2 72.6 72.6 3.1
2000-Oct-05 Thu 43.2 43.2 43.2 43.2 50 ### 69.3 69.3 3.1
2000-Oct-04 Wed 43.2 43.2 43.2 43.2 ### ### 3.1
2000-Sep-29 Fri 43.2 43.2 43.2 43.2 64.1 64.1 3.1
2000-Sep-28 Thu 41.5 41.5 41.5 41.5 65.0 65.0 3.0
2000-Sep-26 Tue 41.5 41.5 41.5 41.5 ### ### 3.0
2000-Sep-25 Mon 41.5 41.5 41.5 41.5 67.2 67.2 3.0
2000-Sep-22 Fri 43 43 43 43 582 25,026 83.9 83.9 ###
2000-Sep-15 Fri 43 43 43 43 70.3 70.3 ###
2000-Sep-14 Thu 43 43 43 43 ### ### ###
2000-Sep-13 Wed ### ### ### ### ### ### 0.0
2000-Sep-08 Fri ### ### ### ### 69.5 69.5 0.0
2000-Sep-06 Wed ### ### ### ### 77.8 77.8 0.0
2000-Sep-05 Tue ### ### ### ### 73.3 73.3 0.0
2000-Sep-04 Mon 43 43.25 43 43.25 3,389 146,150 78.7 78.7 ###
2000-Sep-01 Fri 42.25 42.25 42.25 42.25 80 3,380 72.6 72.6 3.0
2000-Aug-31 Thu 42.45 42.45 42.4 42.45 4,253 ### 76.9 76.9 3.0
2000-Aug-30 Wed 42.25 42.25 42.25 42.25 ### ### 3.0
2000-Aug-22 Tue 42 42 41.5 41.5 582 ### 25.9 25.9 3.0
2000-Aug-17 Thu 41 41 41 41 ### ### 2.9
2000-Aug-09 Wed 41.5 ### 41.5 41.5 ### ### 3.0
2000-Aug-08 Tue 41.5 41.5 41.5 41.5 1,726 71,629 72.3 72.3 3.0
2000-Aug-02 Wed 41 41.5 41 41 ### ### 2.9
2000-Jul-31 Mon 42 42 41 41 ### ### 2.9
2000-Jul-26 Wed 41 41 41 41 470 19,270 71.1 71.1 2.9
2000-Jul-24 Mon 41 41 41 41 71.0 71.0 2.9
2000-Jul-21 Fri 42 42 41 41 1,245 ### 16.0 16.0 2.9
2000-Jul-20 Thu 41 41 41 41 ### ### 2.9
2000-Jul-19 Wed 41 41 41 41 ### ### 2.9
2000-Jul-18 Tue 41 41 41 41 70.5 70.5 2.9
2000-Jul-17 Mon 41 41 41 41 ### ### 2.9
2000-Jul-14 Fri 41 41 41 41 13,044 ### ### ### 2.9
2000-Jul-12 Wed 40.5 40.5 40.5 40.5 ### ### 2.9
2000-Jul-11 Tue ### ### ### ### ### ### 0.0
2000-Jul-10 Mon 41 41 41 41 67.6 67.6 2.9
2000-Jul-07 Fri 41 41 41 41 65.5 65.5 2.9
2000-Jul-05 Wed 41.25 41.25 41.25 41.25 ### ### ###
2000-Jul-03 Mon 41 41 41 41 650 26,650 ### ### 2.9
2000-Jun-30 Fri ### ### ### ### 55.5 55.5 0.0
2000-Jun-29 Thu 41 41.25 41 41 1,225 50,378 52.9 52.9 2.9
2000-Jun-28 Wed ### ### 40.5 40.5 ### ### 2.9
2000-Jun-23 Fri 41 41 41 41 ### ### 2.9
2000-Jun-21 Wed 41 41 41 41 10,120 414,920 71.1 71.1 2.9
2000-Jun-14 Wed 40.55 40.55 40.55 40.55 69.9 69.9 ###
2000-Jun-12 Mon 40.5 40.5 40.5 40.5 0 2.9
2000-Jun-08 Thu 40.5 40.5 40.5 40.5 64.8 64.8 2.9
2000-Jun-06 Tue ### ### ### ### 71.2 71.2 0.0
2000-Jun-05 Mon 42 42 40 40 ### ### 2.9
2000-Jun-02 Fri 42.5 42.5 42 42 7,847 ### 26.5 26.5 3.0
2000-May-31 Wed 42.5 42.5 42 42 ### ### 3.0
2000-May-30 Tue 42.5 42.5 42.5 42.5 642 27,285 ### ### 3.0
2000-May-29 Mon 42.5 42.52 42.5 42.5 1,447 ### 71.1 71.1 3.0
2000-May-25 Thu 43 43 43 43 ### ### ###
2000-May-18 Thu 42.5 42.5 42.5 42.5 5 ### 72.9 72.9 3.0
2000-May-17 Wed 44 44 44 44 88 3,872 ### ### 3.1
2000-May-10 Wed 43 43 43 43 50 2,150 ### ### ###
2000-May-08 Mon 42.75 43 42.75 43 7,448 ### 75.4 75.4 ###
2000-May-04 Thu 42.5 42.5 42.5 42.5 ### ### 3.0
2000-May-03 Wed 43 43 43 43 250 10,750 ### ### ###
2000-Apr-28 Fri 43 43 43 43 62.4 62.4 ###
2000-Apr-25 Tue 42 42 42 42 0 3.0
2000-Apr-24 Mon 42 42 42 42 0 3.0
2000-Apr-21 Fri 42 42 42 42 0 3.0
2000-Apr-19 Wed 42.5 42.5 42 42 44.8 44.8 3.0
2000-Apr-18 Tue 42 42 42 42 23,272 977,424 69.5 69.5 3.0
2000-Apr-17 Mon 40.2 42 40 42 33,728 1,382,848 ### ### 3.0
2000-Apr-14 Fri 43.5 43.5 43.5 43.5 57.7 57.7 3.1
2000-Apr-13 Thu 48 48 45 45 ### ### 3.2
2000-Apr-12 Wed 46 46 45 45 1,520 ### ### ### 3.2
2000-Apr-11 Tue 49 49 48 48 35.4 35.4 3.4
2000-Apr-07 Fri 49 49 49 49 66.3 66.3 3.5
2000-Apr-06 Thu 41 41 41 41 30,282 ### 58.3 58.3 2.9
2000-Apr-05 Wed 40.4 40.4 40.4 40.4 77.6 77.6 2.9
2000-Apr-04 Tue 41 41 40.4 41 21,550 877,085 ### ### 2.9
2000-Apr-03 Mon 41 41 41 41 354 ### ### ### 2.9
2000-Mar-30 Thu 40.5 41 40.5 41 79.2 79.2 2.9
2000-Mar-29 Wed 40.75 41 40.75 41 147 ### ### ### 2.9
2000-Mar-28 Tue 40.2 41 40.2 41 ### ### 2.9
2000-Mar-24 Fri ### ### ### ### ### ### 0.0
2000-Mar-23 Thu 40.2 40.2 40.2 40.2 2,847 114,449 68.5 68.5 ###
2000-Mar-22 Wed 40.49 40.49 40.2 40.2 928 37,440 35.0 35.0 ###
2000-Mar-21 Tue ### ### ### ### 71.7 71.7 0.0
2000-Mar-16 Thu 41 41 ### ### ### ### 0.0
2000-Mar-15 Wed ### ### ### ### 69.2 69.2 0.0
2000-Mar-13 Mon 41 41 41 41 67.4 67.4 2.9
2000-Mar-10 Fri 41 41 41 41 ### ### 2.9
2000-Mar-09 Thu 41.2 41.2 41 41 36.2 36.2 2.9
2000-Mar-08 Wed ### ### ### ### ### ### 0.0
2000-Mar-07 Tue 41 41 41 41 26 ### ### ### 2.9
2000-Mar-06 Mon 40.5 40.5 40 40.5 ### ### 2.9
2000-Mar-02 Thu 41 41 40.5 40.5 9,042 ### ### ### 2.9
2000-Mar-01 Wed 41 41 41 41 18,441 756,081 ### ### 2.9
2000-Feb-29 Tue 40.5 41 40.5 41 75.2 75.2 2.9
2000-Feb-28 Mon 40.5 40.5 40.5 40.5 ### ### 2.9
2000-Feb-24 Thu 40 40 40 40 ### ### 2.9
2000-Feb-23 Wed 40 40 40 40 250 ### ### ### 2.9
2000-Feb-22 Tue 40 40 40 40 72.4 72.4 2.9
2000-Feb-18 Fri ### 40 ### 40 70.0 70.0 2.9
2000-Feb-17 Thu 40 40 40 40 ### ### 2.9
2000-Feb-16 Wed 40.5 41 40 40 34.0 34.0 2.9
2000-Feb-15 Tue 40 40.5 40 40.5 ### ### 2.9
2000-Feb-14 Mon 39.5 40 39.5 40 334,171 ### ### ### 2.9
2000-Feb-09 Wed 40 40 40 40 ### ### 2.9
2000-Feb-08 Tue 40 40 40 40 50,472 2,018,880 ### ### 2.9
2000-Feb-07 Mon 40 40 40 40 ### ### 2.9
2000-Feb-04 Fri ### ### 40 40 ### ### 2.9
2000-Feb-01 Tue 40 40.4 40 40.4 7,651 307,570 75.4 75.4 2.9
2000-Jan-28 Fri 40.2 40.2 40 40 2,055 ### ### ### 2.9
2000-Jan-27 Thu 40 40.4 40 40.4 71.6 71.6 2.9
2000-Jan-25 Tue 40 40 40 40 66.6 66.6 2.9


<< 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 2024-05-07 20:14:48 thru 2024-05-07 20:14:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000