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 Sat 25-May-31 12:14:42 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:
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

(BPC) BURNS, PHILP & COMPANY LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for BPC    Limits Next Section


Company Details for (BPC) BURNS, PHILP & COMPANY LIMITED

Listing Code BPC
Listing Name BURNS, PHILP & COMPANY LIMITED
GICS Sector Food Beverage & Tobacco
ISIN Name BURNS, PHILP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BPC5


Maximum Price date available .. Thursday 29th May 2025
Latest price with VOLUME for BPC .. Monday 20th November 2006

BPC 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 2.58 88,954,821 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (BPC) BURNS, PHILP & COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2002-Mar-28 Thu ### ### ### ### 19.6 19.6 0.0
2002-Mar-27 Wed ### ### ### ### 70.2 70.2 0.0
2002-Mar-26 Tue ### ### ### ### 86.7 86.7 0.0
2002-Mar-25 Mon ### ### ### ### 1,735,574 0 ### ### 0.0
2002-Mar-22 Fri ### ### ### ### 2,880,345 0 66.9 66.9 0.0
2002-Mar-21 Thu ### ### ### ### 2,602,421 0 83.3 83.3 0.0
2002-Mar-20 Wed ### ### ### ### 3,976,178 0 ### ### 0.0
2002-Mar-19 Tue ### ### ### ### 1,596,924 0 20.1 20.1 0.0
2002-Mar-18 Mon ### ### ### ### 1,703,472 0 ### ### 0.0
2002-Mar-15 Fri ### ### ### ### 76.7 76.7 0.0
2002-Mar-14 Thu ### ### ### ### ### ### 0.0
2002-Mar-13 Wed ### ### ### ### 10,623,971 0 ### ### 0.0
2002-Mar-12 Tue ### 0.7 ### ### 53,925,247 ### 90.1 90.1 0.0
2002-Mar-11 Mon ### ### ### ### 7,918,126 0 ### ### 0.0
2002-Mar-08 Fri ### ### ### ### 24,371,121 0 ### ### 0.0
2002-Mar-07 Thu ### ### ### ### 3,400,955 0 69.5 69.5 0.0
2002-Mar-06 Wed ### ### ### ### 4,169,489 0 69.8 69.8 0.0
2002-Mar-05 Tue ### ### ### ### 2,551,681 0 ### ### 0.0
2002-Mar-04 Mon ### ### ### ### 5,878,946 0 ### ### 0.0
2002-Mar-01 Fri ### ### ### ### 4,218,089 0 ### ### 0.0
2002-Feb-28 Thu ### ### ### ### 2,490,420 0 ### ### 0.0
2002-Feb-27 Wed ### ### ### ### ### ### 0.0
2002-Feb-26 Tue ### ### ### ### ### ### 0.0
2002-Feb-25 Mon ### ### ### ### 3,714,121 0 74.1 74.1 0.0
2002-Feb-22 Fri ### ### ### ### 1,635,154 0 ### ### 0.0
2002-Feb-21 Thu ### ### ### ### 3,454,841 0 ### ### 0.0
2002-Feb-20 Wed ### ### ### ### ### ### 0.0
2002-Feb-19 Tue ### ### ### ### ### ### 0.0
2002-Feb-18 Mon ### ### ### ### 1,551,581 0 ### ### 0.0
2002-Feb-15 Fri ### ### ### ### 4,156,886 0 ### ### 0.0
2002-Feb-14 Thu ### ### ### ### 20.8 20.8 0.0
2002-Feb-13 Wed ### ### ### ### 3,223,871 0 ### ### 0.0
2002-Feb-12 Tue ### ### ### ### 23.6 23.6 0.0
2002-Feb-11 Mon ### ### ### ### 8,619,175 0 7.0 7.0 0.0
2002-Feb-08 Fri ### ### ### ### 9,745,048 0 ### ### 0.0
2002-Feb-07 Thu 0.59 ### 0.58 ### 15,137,871 4,389,982 ### ### 0.0
2002-Feb-06 Wed 0.59 0.59 0.58 0.58 ### ### ###
2002-Feb-05 Tue 0.59 0.59 0.58 0.58 1,933,726 1,131,229 ### ### ###
2002-Feb-04 Mon ### ### 0.58 0.58 7,311,329 2,120,285 12.2 12.2 ###
2002-Feb-01 Fri 0.58 0.59 0.57 0.59 4,149,677 ### ### ### 0.0
2002-Jan-31 Thu 0.57 0.58 0.56 0.57 1,629,473 ### 66.2 66.2 ###
2002-Jan-30 Wed 0.57 0.58 0.56 0.57 ### ### ###
2002-Jan-29 Tue 0.58 0.58 0.57 0.57 3,530,481 2,030,026 21.4 21.4 ###
2002-Jan-28 Mon 0.58 0.58 0.58 0.58 0 ###
2002-Jan-25 Fri 0.58 0.59 0.57 0.58 ### ### ###
2002-Jan-24 Thu 0.56 0.58 0.56 0.57 2,831,351 1,613,870 ### ### ###
2002-Jan-23 Wed 0.57 0.57 0.56 0.57 2,457,347 ### ### ### ###
2002-Jan-22 Tue 0.55 0.57 0.55 0.57 ### ### ###
2002-Jan-21 Mon 0.53 0.55 0.53 0.55 ### ### ###
2002-Jan-18 Fri 0.53 0.54 0.53 0.54 2,937,087 1,571,341 84.4 84.4 0.0
2002-Jan-17 Thu 0.53 0.54 0.52 0.53 73.1 73.1 0.0
2002-Jan-16 Wed 0.55 0.55 0.53 0.53 2,877,388 1,553,789 9.9 9.9 0.0
2002-Jan-15 Tue 0.55 0.56 0.55 0.55 ### ### ###
2002-Jan-14 Mon 0.55 0.56 0.55 0.55 794,024 440,683 77.7 77.7 ###
2002-Jan-11 Fri 0.55 0.56 0.55 0.55 1,265,351 ### ### ### ###
2002-Jan-10 Thu 0.55 0.56 0.55 0.55 67.2 67.2 ###
2002-Jan-09 Wed 0.56 0.57 0.55 0.56 71.0 71.0 ###
2002-Jan-08 Tue 0.56 0.57 0.55 0.57 1,397,423 782,556 ### ### ###
2002-Jan-07 Mon 0.57 0.57 0.55 ### ### ### 0.0
2002-Jan-04 Fri 0.56 0.58 0.56 0.57 2,127,729 ### ### ### ###
2002-Jan-03 Thu 0.57 0.57 0.56 0.56 725,952 ### ### ### ###
2002-Jan-02 Wed 0.57 0.57 0.56 0.57 361,926 204,488 61.8 61.8 ###
2001-Dec-31 Mon 0.57 0.57 0.56 0.57 671,976 ### 74.7 74.7 ###
2001-Dec-28 Fri 0.57 0.58 0.57 0.57 392,453 ### 66.6 66.6 ###
2001-Dec-27 Thu 0.57 0.58 0.56 0.57 62.2 62.2 ###
2001-Dec-24 Mon 0.58 0.58 0.56 0.57 ### ### ###
2001-Dec-21 Fri 0.58 0.58 0.57 0.58 ### ### ###
2001-Dec-20 Thu 0.59 ### 0.58 0.59 2,207,573 ### 73.3 73.3 0.0
2001-Dec-19 Wed 0.57 0.59 0.57 0.58 ### ### ###
2001-Dec-18 Tue 0.58 0.58 0.57 0.58 70.2 70.2 ###
2001-Dec-17 Mon 0.56 0.58 0.56 0.57 1,208,720 688,970 86.8 86.8 ###
2001-Dec-14 Fri 0.56 0.57 0.56 0.56 1,524,548 ### ### ### ###
2001-Dec-13 Thu 0.56 0.57 0.56 0.56 ### ### ###
2001-Dec-12 Wed 0.57 0.57 0.56 0.56 ### ### ###
2001-Dec-11 Tue 0.57 0.57 0.56 0.57 1,377,542 ### 71.8 71.8 ###
2001-Dec-10 Mon 0.58 0.59 0.56 0.56 ### ### ###
2001-Dec-07 Fri 0.58 ### 0.57 0.58 4,726,552 ### 67.6 67.6 ###
2001-Dec-06 Thu 0.55 0.57 0.54 0.57 6,051,549 ### 93.0 93.0 ###
2001-Dec-05 Wed 0.54 0.55 0.53 0.55 84.2 84.2 ###
2001-Dec-04 Tue 0.54 0.54 0.53 0.54 852,428 456,048 73.3 73.3 0.0
2001-Dec-03 Mon 0.54 0.54 0.53 0.54 78.1 78.1 0.0
2001-Nov-30 Fri 0.53 0.54 0.52 0.54 1,201,248 ### 79.7 79.7 0.0
2001-Nov-29 Thu 0.54 0.54 0.52 0.52 8.0 8.0 0.0
2001-Nov-28 Wed 0.52 0.54 0.51 0.54 91.3 91.3 0.0
2001-Nov-27 Tue 0.51 0.53 0.5 0.51 2,160,623 1,112,720 72.0 72.0 ###
2001-Nov-26 Mon 0.5 0.51 ### 0.51 1,837,982 468,685 ### ### ###
2001-Nov-23 Fri ### 0.5 0.49 0.5 ### ### 0.0
2001-Nov-22 Thu 0.49 ### 0.485 ### 2,879,342 698,240 76.4 76.4 0.0
2001-Nov-21 Wed ### ### 0.49 0.49 2,330,728 571,028 25.4 25.4 ###
2001-Nov-20 Tue 0.5 0.5 0.49 ### 985,473 ### ### ### 0.0
2001-Nov-19 Mon ### ### 0.49 0.49 20.4 20.4 ###
2001-Nov-16 Fri 0.5 0.51 0.49 ### 865,971 432,985 ### ### 0.0
2001-Nov-15 Thu ### 0.51 0.49 0.51 3,116,854 1,558,427 88.1 88.1 ###
2001-Nov-14 Wed 0.49 ### 0.485 ### 74.2 74.2 0.0
2001-Nov-13 Tue 0.49 0.49 0.48 0.49 ### ### ###
2001-Nov-12 Mon ### ### 0.485 0.49 1,250,151 ### ### ### ###
2001-Nov-09 Fri 0.5 0.5 0.49 0.49 3,034,724 1,502,188 ### ### ###
2001-Nov-08 Thu 0.5 0.5 0.49 ### 1,513,253 ### ### ### 0.0
2001-Nov-07 Wed 0.5 0.51 ### 0.5 74.3 74.3 0.0
2001-Nov-06 Tue 0.475 0.51 0.47 ### 94.1 94.1 0.0
2001-Nov-05 Mon 0.485 0.485 0.47 0.47 1,009,941 482,246 16.0 16.0 ###
2001-Nov-02 Fri 0.47 0.485 0.47 0.48 1,999,549 954,784 85.2 85.2 0.0
2001-Nov-01 Thu ### 0.475 0.46 ### 2,586,420 1,209,151 71.2 71.2 0.0
2001-Oct-31 Wed 0.46 0.471 0.46 0.471 861,742 401,140 88.1 88.1 ###
2001-Oct-30 Tue ### ### 0.46 0.46 793,179 ### ### ### 0.0
2001-Oct-29 Mon 0.485 0.485 ### 0.475 1,054,287 ### 15.4 15.4 ###
2001-Oct-26 Fri 0.46 0.49 0.455 0.485 3,630,270 ### ### ### 0.0
2001-Oct-25 Thu 0.46 ### 0.455 0.46 1,649,527 ### 66.8 66.8 0.0
2001-Oct-24 Wed 0.46 0.475 0.45 0.45 14.7 14.7 0.0
2001-Oct-23 Tue 0.455 ### 0.45 0.46 1,985,740 ### ### ### 0.0
2001-Oct-22 Mon 0.445 0.46 0.445 0.46 1,570,446 710,626 ### ### 0.0
2001-Oct-19 Fri 0.43 0.45 0.43 0.45 2,251,453 ### ### ### 0.0
2001-Oct-18 Thu 0.423 ### 0.423 0.43 2,889,184 ### ### ### ###
2001-Oct-17 Wed ### ### 0.425 0.43 3,900,084 ### 20.3 20.3 ###
2001-Oct-16 Tue ### 0.44 0.43 0.43 20.8 20.8 ###
2001-Oct-15 Mon 0.44 0.445 0.43 0.43 15.9 15.9 ###
2001-Oct-12 Fri 0.442 0.445 ### 0.445 ### ### ###
2001-Oct-11 Thu 0.45 0.45 0.43 ### 1,505,151 ### ### ### 0.0
2001-Oct-10 Wed 0.45 0.45 0.44 0.44 15.1 15.1 ###
2001-Oct-09 Tue ### 0.451 ### 0.451 904,549 203,975 ### ### 0.0
2001-Oct-08 Mon 0.43 0.44 0.43 ### 382,959 166,587 ### ### 0.0
2001-Oct-05 Fri ### 0.44 ### 0.44 72.9 72.9 ###
2001-Oct-04 Thu 0.44 0.44 ### ### 726,857 ### ### ### 0.0
2001-Oct-03 Wed 0.43 ### 0.43 ### 107,355 23,081 80.0 80.0 0.0
2001-Oct-02 Tue 0.446 0.446 0.43 0.43 ### ### ###
2001-Oct-01 Mon 0.44 0.45 0.44 0.445 80.3 80.3 ###
2001-Sep-28 Fri 0.43 0.44 0.43 0.44 ### ### ###
2001-Sep-27 Thu ### ### 0.425 0.425 894,027 189,980 17.8 17.8 ###
2001-Sep-26 Wed ### 0.44 0.43 ### 421,459 ### 22.7 22.7 0.0
2001-Sep-25 Tue 0.43 ### 0.425 ### 76.4 76.4 0.0
2001-Sep-24 Mon 0.41 0.42 ### 0.42 2,005,044 421,059 ### ### ###
2001-Sep-21 Fri 0.41 0.42 ### 0.41 70.4 70.4 ###
2001-Sep-20 Thu ### ### 0.4 ### ### ### 0.0
2001-Sep-19 Wed 0.4 0.41 ### 0.41 77.6 77.6 ###
2001-Sep-18 Tue 0.383 ### 0.383 0.4 1,651,852 316,329 80.9 80.9 0.0
2001-Sep-17 Mon ### ### ### ### 38.7 38.7 0.0
2001-Sep-14 Fri ### 0.42 0.41 ### 1,135,985 ### ### ### 0.0
2001-Sep-13 Thu 0.42 0.425 0.41 ### 590,247 246,428 ### ### 0.0
2001-Sep-12 Wed 0.425 0.425 0.41 0.42 1,512,520 631,477 ### ### ###
2001-Sep-11 Tue ### 0.44 0.43 0.44 2,287,186 994,925 ### ### ###
2001-Sep-10 Mon 0.423 ### 0.423 0.43 1,464,950 ### ### ### ###
2001-Sep-07 Fri 0.43 0.43 0.42 0.425 640,920 ### 22.3 22.3 ###
2001-Sep-06 Thu 0.42 0.43 0.42 0.43 86.2 86.2 ###
2001-Sep-05 Wed 0.424 0.43 0.42 0.425 ### ### ###
2001-Sep-04 Tue 0.43 ### 0.425 0.425 ### ### ###
2001-Sep-03 Mon 0.43 ### 0.425 0.43 773,022 ### ### ### ###
2001-Aug-31 Fri 0.44 0.445 0.43 0.43 17.5 17.5 ###
2001-Aug-30 Thu 0.445 0.45 0.44 0.445 597,772 ### 73.4 73.4 ###
2001-Aug-29 Wed 0.45 0.45 0.44 0.445 758,245 ### 27.7 27.7 ###
2001-Aug-28 Tue 0.45 0.455 0.445 0.45 75.1 75.1 0.0
2001-Aug-27 Mon 0.46 0.46 0.445 0.45 865,689 391,724 ### ### 0.0
2001-Aug-24 Fri 0.46 0.46 0.45 0.455 ### ### 0.0
2001-Aug-23 Thu 0.46 ### 0.455 0.46 607,547 ### ### ### 0.0
2001-Aug-22 Wed 0.47 0.47 0.455 0.46 742,247 343,289 19.0 19.0 0.0
2001-Aug-21 Tue 0.47 0.47 ### 0.47 579,281 ### 71.7 71.7 ###
2001-Aug-20 Mon 0.48 0.48 ### 0.47 358,422 86,021 22.6 22.6 ###
2001-Aug-17 Fri 0.48 0.485 0.475 0.48 ### ### 0.0
2001-Aug-16 Thu 0.48 0.48 0.47 0.47 ### ### ###
2001-Aug-15 Wed 0.485 0.49 0.48 0.485 77.6 77.6 0.0
2001-Aug-14 Tue 0.48 0.485 0.475 0.485 1,065,885 511,624 80.8 80.8 0.0
2001-Aug-13 Mon 0.47 0.48 0.47 0.48 ### ### 0.0
2001-Aug-10 Fri 0.47 0.47 0.46 0.47 ### ### ###
2001-Aug-09 Thu 0.46 0.47 0.45 0.47 1,036,641 476,854 85.3 85.3 ###
2001-Aug-08 Wed ### ### 0.45 0.46 811,854 ### 24.3 24.3 0.0
2001-Aug-07 Tue ### ### 0.46 0.46 18.0 18.0 0.0
2001-Aug-06 Mon 0.47 0.475 ### ### 335,848 ### ### ### 0.0
2001-Aug-03 Fri ### 0.475 ### ### 1,195,222 ### 71.8 71.8 0.0
2001-Aug-02 Thu 0.47 0.47 0.46 0.46 ### ### 0.0
2001-Aug-01 Wed ### 0.47 0.46 0.47 688,170 ### ### ### ###
2001-Jul-31 Tue 0.455 0.46 0.45 0.46 7,852,227 ### 81.0 81.0 0.0
2001-Jul-30 Mon 0.46 0.46 0.45 0.45 ### ### 0.0
2001-Jul-27 Fri 0.45 0.46 0.45 0.46 709,527 ### 84.8 84.8 0.0
2001-Jul-26 Thu 0.48 0.48 0.45 0.45 593,259 ### ### ### 0.0
2001-Jul-25 Wed 0.485 0.49 0.47 0.47 ### ### ###
2001-Jul-24 Tue 0.49 0.49 0.48 0.485 2,039,779 ### 32.6 32.6 0.0
2001-Jul-23 Mon 0.485 0.49 0.48 0.49 84.4 84.4 ###
2001-Jul-20 Fri 0.47 0.485 0.47 0.485 ### ### 0.0
2001-Jul-19 Thu 0.46 0.475 0.46 0.47 87.9 87.9 ###
2001-Jul-18 Wed 0.45 0.47 0.45 0.46 ### ### 0.0
2001-Jul-17 Tue 0.445 0.45 0.445 0.45 1,209,485 541,244 81.8 81.8 0.0
2001-Jul-16 Mon 0.454 0.455 0.445 0.45 466,723 210,025 ### ### 0.0
2001-Jul-13 Fri 0.46 ### 0.44 0.45 16.6 16.6 0.0
2001-Jul-12 Thu 0.47 0.475 0.46 ### 22.2 22.2 0.0
2001-Jul-11 Wed 0.46 0.475 0.455 0.475 1,671,325 ### 89.6 89.6 ###
2001-Jul-10 Tue 0.445 ### 0.445 0.46 ### ### 0.0
2001-Jul-09 Mon 0.44 0.445 0.44 0.445 1,468,544 ### 80.5 80.5 ###
2001-Jul-06 Fri 0.445 0.445 0.44 0.44 23.7 23.7 ###
2001-Jul-05 Thu 0.457 0.46 0.445 0.45 1,280,889 ### 19.0 19.0 0.0
2001-Jul-04 Wed 0.45 0.46 0.445 0.46 1,111,672 ### ### ### 0.0
2001-Jul-03 Tue 0.455 0.46 0.45 0.454 ### ### 0.0
2001-Jul-02 Mon 0.46 ### 0.45 0.46 67.8 67.8 0.0
2001-Jun-29 Fri 0.46 ### 0.45 0.46 2,476,321 557,172 ### ### 0.0
2001-Jun-28 Thu ### ### 0.455 0.46 25.7 25.7 0.0
2001-Jun-27 Wed 0.48 0.48 0.455 ### 15.8 15.8 0.0
2001-Jun-26 Tue 0.47 0.485 0.47 0.48 4,076,488 1,946,523 84.0 84.0 0.0
2001-Jun-25 Mon 0.48 0.48 0.47 0.475 810,182 ### ### ### ###
2001-Jun-22 Fri 0.475 0.49 0.475 0.48 72.2 72.2 0.0
2001-Jun-21 Thu ### 0.475 0.455 0.47 76.4 76.4 ###
2001-Jun-20 Wed 0.44 0.46 0.44 0.455 90.4 90.4 0.0
2001-Jun-19 Tue ### 0.445 ### 0.44 81.5 81.5 ###
2001-Jun-18 Mon 0.425 0.445 0.425 0.43 81.6 81.6 ###
2001-Jun-15 Fri ### 0.43 0.4 0.43 ### ### ###
2001-Jun-14 Thu 0.41 0.41 0.4 ### 25.4 25.4 0.0
2001-Jun-13 Wed 0.41 ### ### 0.41 ### ### ###
2001-Jun-12 Tue ### 0.42 0.41 0.41 2,226,345 ### 35.2 35.2 ###
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri 0.425 0.425 ### ### 822,151 ### 17.2 17.2 0.0
2001-Jun-07 Thu 0.43 0.43 ### 0.421 3,270,352 703,125 ### ### ###
2001-Jun-06 Wed 0.43 0.44 0.425 0.43 ### ### ###
2001-Jun-05 Tue 0.44 0.44 0.43 0.43 742,353 322,923 ### ### ###
2001-Jun-04 Mon 0.44 0.445 0.44 0.44 ### ### ###
2001-Jun-01 Fri 0.45 0.45 0.44 0.445 3,598,548 1,601,353 27.9 27.9 ###
2001-May-31 Thu 0.45 0.46 0.445 0.45 5,393,627 ### 74.1 74.1 0.0
2001-May-30 Wed 0.445 0.45 0.44 0.45 ### ### 0.0
2001-May-29 Tue 0.45 0.45 ### 0.445 1,467,140 ### ### ### ###
2001-May-28 Mon 0.445 0.45 0.44 0.45 1,284,182 ### 82.3 82.3 0.0
2001-May-25 Fri 0.455 0.46 0.445 0.445 1,833,959 ### 17.4 17.4 ###
2001-May-24 Thu 0.455 ### 0.455 0.455 71.8 71.8 0.0
2001-May-23 Wed 0.46 0.46 0.455 0.46 ### ### 0.0
2001-May-22 Tue 0.46 0.46 0.454 0.454 2,998,054 ### 29.9 29.9 0.0
2001-May-21 Mon 0.46 ### 0.455 ### 911,050 ### 75.9 75.9 0.0
2001-May-18 Fri 0.46 0.46 0.45 0.46 ### ### 0.0
2001-May-17 Thu 0.45 0.455 0.45 0.45 2,182,059 987,381 ### ### 0.0
2001-May-16 Wed 0.46 0.46 0.445 0.45 1,961,956 887,785 18.7 18.7 0.0
2001-May-15 Tue 0.445 0.455 0.445 0.455 ### ### 0.0
2001-May-14 Mon 0.455 0.455 0.445 0.445 875,848 ### 17.4 17.4 ###
2001-May-11 Fri 0.43 0.455 0.43 0.455 95.1 95.1 0.0
2001-May-10 Thu ### ### 0.41 0.43 ### ### ###
2001-May-09 Wed ### ### ### ### ### ### 0.0
2001-May-08 Tue ### ### ### ### 513,278 0 15.5 15.5 0.0
2001-May-07 Mon 0.43 ### ### ### 11.9 11.9 0.0
2001-May-04 Fri 0.4 0.425 0.4 0.425 93.8 93.8 ###
2001-May-03 Thu 0.41 0.41 ### ### 6,431,125 1,318,380 10.7 10.7 0.0
2001-May-02 Wed 0.43 0.44 0.42 0.43 ### ### ###
2001-May-01 Tue 0.46 0.46 0.43 0.43 3,876,924 ### ### ### ###
2001-Apr-30 Mon 0.453 0.46 0.453 0.46 662,921 302,623 ### ### 0.0
2001-Apr-27 Fri 0.46 0.46 0.45 0.45 16.7 16.7 0.0
2001-Apr-26 Thu 0.43 0.46 0.43 0.445 89.7 89.7 ###
2001-Apr-25 Wed 0.425 0.425 0.425 0.425 0 ###
2001-Apr-24 Tue 0.43 ### ### 0.425 387,251 0 ### ### ###
2001-Apr-23 Mon 0.45 0.45 ### 0.43 450,184 ### ### ### ###
2001-Apr-20 Fri 0.447 0.447 0.44 0.44 972,285 ### ### ### ###
2001-Apr-19 Thu ### 0.45 ### 0.44 658,449 148,151 ### ### ###
2001-Apr-18 Wed 0.43 0.44 0.43 0.43 922,425 401,254 66.6 66.6 ###
2001-Apr-17 Tue ### 0.425 ### 0.425 ### ### ###
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu 0.385 ### 0.385 ### 90.9 90.9 0.0
2001-Apr-11 Wed ### 0.4 0.385 0.385 831,923 326,529 ### ### 0.0
2001-Apr-10 Tue 0.4 ### 0.385 ### 27.4 27.4 0.0
2001-Apr-09 Mon ### 0.42 0.4 ### 392,046 ### 18.8 18.8 0.0
2001-Apr-06 Fri 0.421 0.44 0.41 ### ### ### 0.0
2001-Apr-05 Thu 0.43 0.43 0.41 0.43 ### ### ###
2001-Apr-04 Wed 0.45 0.455 0.42 0.44 17.2 17.2 ###
2001-Apr-03 Tue 0.449 0.456 0.445 0.456 147,052 66,246 ### ### 0.0
2001-Apr-02 Mon 0.445 0.455 0.445 0.455 512,943 230,824 84.7 84.7 0.0
2001-Mar-30 Fri 0.441 0.45 0.44 0.445 ### ### ###
2001-Mar-29 Thu ### 0.44 0.425 0.44 76.5 76.5 ###
2001-Mar-28 Wed 0.456 0.456 0.44 0.45 ### ### 0.0
2001-Mar-27 Tue 0.45 0.455 0.445 0.455 78.2 78.2 0.0
2001-Mar-26 Mon 0.455 0.455 0.445 0.45 29.0 29.0 0.0
2001-Mar-23 Fri 0.45 0.455 0.445 0.45 797,451 358,852 75.5 75.5 0.0
2001-Mar-22 Thu 0.46 0.47 0.45 0.455 32.5 32.5 0.0
2001-Mar-21 Wed 0.47 0.47 0.45 0.46 21.2 21.2 0.0
2001-Mar-20 Tue 0.445 ### 0.445 ### 1,417,321 315,353 90.5 90.5 0.0
2001-Mar-19 Mon 0.45 0.455 0.445 0.445 33.8 33.8 ###
2001-Mar-16 Fri 0.45 0.455 0.445 0.45 66.1 66.1 0.0
2001-Mar-15 Thu 0.455 0.455 0.45 0.455 1,149,249 ### ### ### 0.0
2001-Mar-14 Wed 0.455 ### 0.455 0.46 77.5 77.5 0.0
2001-Mar-13 Tue ### 0.47 0.46 0.46 ### ### 0.0
2001-Mar-12 Mon 0.475 0.477 0.47 0.477 348,140 164,844 78.2 78.2 0.0
2001-Mar-09 Fri 0.49 0.49 0.48 0.48 20.0 20.0 0.0
2001-Mar-08 Thu 0.49 ### 0.48 0.49 ### ### ###
2001-Mar-07 Wed 0.485 0.49 0.485 0.49 ### ### ###
2001-Mar-06 Tue 0.485 0.49 0.48 0.485 72.6 72.6 0.0
2001-Mar-05 Mon 0.48 0.49 0.48 0.48 74.7 74.7 0.0
2001-Mar-02 Fri 0.47 0.485 0.47 0.48 790,370 ### 83.8 83.8 0.0
2001-Mar-01 Thu 0.47 0.47 ### 0.47 70.5 70.5 ###
2001-Feb-28 Wed 0.46 0.475 0.455 0.475 89.3 89.3 ###
2001-Feb-27 Tue 0.46 0.46 0.455 0.46 577,174 264,057 ### ### 0.0
2001-Feb-26 Mon 0.455 0.46 0.45 0.46 82.3 82.3 0.0
2001-Feb-23 Fri 0.46 0.47 0.455 0.455 1,107,589 512,259 ### ### 0.0
2001-Feb-22 Thu 0.47 0.475 0.455 0.455 845,784 393,289 ### ### 0.0
2001-Feb-21 Wed 0.49 0.49 0.475 0.475 14.3 14.3 ###
2001-Feb-20 Tue 0.48 0.49 0.48 0.49 310,626 150,653 ### ### ###
2001-Feb-19 Mon 0.485 0.485 0.475 0.48 655,689 ### 32.4 32.4 0.0
2001-Feb-16 Fri 0.47 0.49 0.47 0.485 90.1 90.1 0.0
2001-Feb-15 Thu 0.47 0.475 ### 0.47 3,018,659 ### 75.9 75.9 ###
2001-Feb-14 Wed 0.48 0.48 0.47 0.47 3,294,479 1,564,877 ### ### ###
2001-Feb-13 Tue 0.49 0.49 0.475 0.48 814,923 ### 19.1 19.1 0.0
2001-Feb-12 Mon 0.48 0.49 0.48 0.485 ### ### 0.0
2001-Feb-09 Fri ### 0.5 0.48 0.485 19.4 19.4 0.0
2001-Feb-08 Thu 0.5 0.5 ### ### 801,276 ### ### ### 0.0
2001-Feb-07 Wed 0.51 0.51 0.49 ### ### ### 0.0
2001-Feb-06 Tue 0.51 0.52 0.51 0.52 2,726,655 1,404,227 ### ### 0.0
2001-Feb-05 Mon 0.51 0.52 0.51 0.52 679,941 ### ### ### 0.0
2001-Feb-02 Fri 0.52 0.52 0.51 0.52 75.1 75.1 0.0
2001-Feb-01 Thu 0.49 0.52 0.49 0.51 3,415,977 ### 92.4 92.4 ###
2001-Jan-31 Wed 0.56 0.57 0.5 0.51 3,206,441 1,715,445 ### ### ###
2001-Jan-30 Tue 0.55 0.56 0.55 0.56 1,611,486 894,374 82.0 82.0 ###
2001-Jan-29 Mon 0.53 0.553 0.53 0.553 3,889,825 2,106,340 ### ### ###
2001-Jan-25 Thu 0.53 0.54 0.53 0.54 82.6 82.6 0.0
2001-Jan-24 Wed 0.54 0.54 0.53 0.53 836,749 ### 17.0 17.0 0.0
2001-Jan-23 Tue 0.52 0.54 0.52 0.54 88.8 88.8 0.0
2001-Jan-22 Mon 0.52 0.53 0.51 0.52 1,580,753 ### ### ### 0.0
2001-Jan-19 Fri 0.53 0.54 0.52 0.53 ### ### 0.0
2001-Jan-18 Thu 0.53 0.54 0.53 0.54 748,249 ### 78.0 78.0 0.0
2001-Jan-17 Wed 0.54 0.54 0.53 0.54 ### ### 0.0
2001-Jan-16 Tue 0.54 0.54 0.53 0.53 20.1 20.1 0.0
2001-Jan-15 Mon 0.54 0.55 0.53 0.54 2,113,628 1,141,359 ### ### 0.0
2001-Jan-12 Fri 0.53 0.54 0.53 0.54 84.5 84.5 0.0
2001-Jan-11 Thu 0.53 0.54 0.53 0.53 875,856 468,582 75.6 75.6 0.0
2001-Jan-10 Wed 0.55 0.55 0.53 0.53 ### ### 0.0
2001-Jan-09 Tue 0.53 0.55 0.52 0.54 83.9 83.9 0.0
2001-Jan-08 Mon 0.51 0.53 0.51 0.52 3,032,424 ### ### ### 0.0
2001-Jan-05 Fri 0.51 0.52 0.51 0.52 7,788,277 ### 83.6 83.6 0.0
2001-Jan-04 Thu 0.51 0.52 0.51 0.52 ### ### 0.0
2001-Jan-03 Wed 0.5 0.51 0.5 0.51 550,083 ### ### ### ###
2001-Jan-02 Tue 0.52 0.52 0.51 0.52 762,053 392,457 ### ### 0.0
2001-Jan-01 Mon 0.51 0.52 0.5 0.52 ### ### 0.0
2000-Dec-29 Fri 0.51 0.52 0.5 0.52 ### ### 0.0
2000-Dec-28 Thu 0.5 0.51 ### 0.51 395,720 ### 86.5 86.5 ###
2000-Dec-27 Wed 0.51 0.52 0.5 0.51 474,786 242,140 67.5 67.5 ###
2000-Dec-26 Tue 0.48 0.51 0.48 0.51 937,523 464,073 ### ### ###
2000-Dec-25 Mon 0.48 0.51 0.48 0.51 937,523 464,073 ### ### ###
2000-Dec-22 Fri 0.48 0.51 0.48 0.51 937,523 464,073 ### ### ###
2000-Dec-21 Thu 0.485 0.485 0.475 0.48 1,124,882 539,943 34.5 34.5 0.0
2000-Dec-20 Wed 0.485 0.49 0.485 0.49 83.1 83.1 ###
2000-Dec-19 Tue 0.485 0.5 0.48 0.49 817,141 ### 79.7 79.7 ###
2000-Dec-18 Mon 0.485 0.49 0.48 0.49 483,021 ### ### ### ###
2000-Dec-15 Fri 0.5 0.5 0.49 0.49 973,972 ### ### ### ###
2000-Dec-14 Thu 0.49 0.51 0.49 0.5 359,542 179,771 86.1 86.1 0.0
2000-Dec-13 Wed 0.475 0.51 0.475 0.51 96.6 96.6 ###
2000-Dec-12 Tue 0.48 0.49 0.47 0.49 2,022,544 970,821 86.9 86.9 ###
2000-Dec-11 Mon 0.485 0.485 0.47 0.485 1,074,152 ### ### ### 0.0
2000-Dec-08 Fri 0.5 0.5 0.47 0.48 8.5 8.5 0.0
2000-Dec-07 Thu 0.5 0.52 0.5 0.51 2,362,320 1,204,783 ### ### ###
2000-Dec-06 Wed 0.51 0.52 0.5 0.5 1,019,959 520,179 ### ### 0.0
2000-Dec-05 Tue 0.51 0.52 0.5 0.51 1,204,827 ### ### ### ###
2000-Dec-04 Mon 0.51 0.52 0.5 0.51 1,411,587 ### 72.1 72.1 ###
2000-Dec-01 Fri 0.51 0.52 0.5 0.51 1,450,647 739,829 68.4 68.4 ###
2000-Nov-30 Thu 0.52 0.52 0.51 0.52 668,947 ### ### ### 0.0
2000-Nov-29 Wed 0.53 0.53 0.51 0.52 ### ### 0.0
2000-Nov-28 Tue 0.53 0.53 0.52 0.53 2,209,872 1,160,182 76.2 76.2 0.0
2000-Nov-27 Mon 0.52 0.53 0.52 0.52 901,580 473,329 75.1 75.1 0.0
2000-Nov-24 Fri 0.52 0.53 0.52 0.53 1,244,059 ### 78.8 78.8 0.0
2000-Nov-23 Thu 0.52 0.53 0.51 0.53 ### ### 0.0
2000-Nov-22 Wed 0.52 0.53 0.51 0.53 83.3 83.3 0.0
2000-Nov-21 Tue 0.52 0.53 0.52 0.52 ### ### 0.0
2000-Nov-20 Mon 0.53 0.54 0.52 0.52 21.2 21.2 0.0
2000-Nov-17 Fri 0.53 0.54 0.53 0.53 ### ### 0.0
2000-Nov-16 Thu 0.54 0.55 0.53 0.54 2,460,425 1,328,629 ### ### 0.0
2000-Nov-15 Wed 0.53 0.55 0.53 0.54 1,194,653 ### ### ### 0.0
2000-Nov-13 Mon 0.54 0.55 0.53 0.54 ### ### 0.0
2000-Nov-10 Fri 0.55 0.55 0.54 0.55 389,025 ### ### ### ###
2000-Nov-09 Thu 0.55 0.55 0.54 0.55 2,345,722 ### 66.9 66.9 ###
2000-Nov-08 Wed 0.54 0.55 0.54 0.55 81.8 81.8 ###
2000-Nov-07 Tue 0.54 0.55 0.54 0.55 ### ### ###
2000-Nov-06 Mon 0.55 0.55 0.54 0.55 ### ### ###
2000-Nov-03 Fri 0.55 0.56 0.54 0.56 1,014,484 ### ### ### ###
2000-Nov-02 Thu 0.55 0.55 0.54 0.55 67.0 67.0 ###
2000-Nov-01 Wed 0.55 0.55 0.54 0.54 2,235,878 1,218,553 21.0 21.0 0.0
2000-Oct-31 Tue 0.53 0.55 0.53 0.55 ### ### ###
2000-Oct-30 Mon 0.55 0.55 0.52 0.53 11.5 11.5 0.0
2000-Oct-27 Fri 0.55 0.56 0.54 0.54 5,463,472 ### 16.7 16.7 0.0
2000-Oct-26 Thu 0.59 ### 0.51 0.55 ### ### ###
2000-Oct-25 Wed 0.58 ### 0.57 0.58 5,593,550 ### ### ### ###
2000-Oct-24 Tue 0.55 0.59 0.55 0.58 6,514,273 ### ### ### ###
2000-Oct-23 Mon 0.56 0.56 0.54 0.55 2,141,650 ### ### ### ###
2000-Oct-20 Fri 0.56 0.57 0.55 0.56 64.4 64.4 ###
2000-Oct-19 Thu 0.55 0.56 0.55 0.56 8,802,745 4,885,523 85.5 85.5 ###
2000-Oct-18 Wed 0.56 0.57 0.55 0.55 13,278,758 ### ### ### ###
2000-Oct-17 Tue 0.56 0.58 0.56 0.56 1,706,641 972,785 ### ### ###
2000-Oct-16 Mon 0.55 0.56 0.55 0.55 3,859,650 ### 66.4 66.4 ###
2000-Oct-13 Fri 0.54 0.55 0.53 0.55 79.9 79.9 ###
2000-Oct-12 Thu 0.56 0.56 0.55 0.56 1,724,659 957,185 ### ### ###
2000-Oct-11 Wed 0.53 0.57 0.53 0.57 ### ### ###
2000-Oct-10 Tue 0.53 0.54 0.53 0.53 695,723 ### 74.2 74.2 0.0
2000-Oct-09 Mon 0.54 0.54 0.53 0.54 ### ### 0.0
2000-Oct-06 Fri 0.52 0.54 0.52 0.54 87.7 87.7 0.0
2000-Oct-05 Thu 0.52 0.53 0.52 0.53 440,746 ### ### ### 0.0
2000-Oct-04 Wed 0.52 0.53 0.52 0.52 ### ### 0.0
2000-Oct-03 Tue 0.53 0.53 0.52 0.52 ### ### 0.0
2000-Oct-02 Mon 0.52 0.53 0.51 0.53 240,945 ### ### ### 0.0
2000-Sep-29 Fri 0.53 0.53 0.52 0.52 635,987 ### ### ### 0.0
2000-Sep-28 Thu 0.52 0.53 0.51 0.52 65.0 65.0 0.0
2000-Sep-27 Wed 0.52 0.53 0.51 0.53 ### ### 0.0
2000-Sep-26 Tue 0.53 0.53 0.51 0.52 755,429 392,823 17.6 17.6 0.0
2000-Sep-25 Mon 0.52 0.53 0.51 0.53 314,129 163,347 83.4 83.4 0.0
2000-Sep-22 Fri 0.54 0.55 0.51 0.52 1,246,521 660,656 ### ### 0.0
2000-Sep-21 Thu 0.54 0.55 0.54 0.55 ### ### ###
2000-Sep-20 Wed 0.52 0.54 0.52 0.54 ### ### 0.0
2000-Sep-19 Tue 0.52 0.53 0.51 0.52 14,630,126 ### ### ### 0.0
2000-Sep-18 Mon 0.53 0.53 0.52 0.53 ### ### 0.0
2000-Sep-15 Fri 0.53 0.54 0.53 0.53 70.3 70.3 0.0
2000-Sep-14 Thu 0.52 0.56 0.52 0.55 96.8 96.8 ###
2000-Sep-13 Wed 0.52 0.53 0.52 0.52 1,481,250 777,656 ### ### 0.0
2000-Sep-12 Tue 0.52 0.52 0.51 0.52 11,742,247 6,047,257 75.9 75.9 0.0
2000-Sep-11 Mon 0.53 0.53 0.51 0.52 11,133,425 5,789,381 25.2 25.2 0.0
2000-Sep-08 Fri 0.51 0.54 0.51 0.53 ### ### 0.0
2000-Sep-07 Thu ### 0.51 ### 0.51 88.0 88.0 ###
2000-Sep-06 Wed 0.48 0.49 0.48 0.49 ### ### ###
2000-Sep-05 Tue 0.47 0.48 0.47 0.48 87.4 87.4 0.0
2000-Sep-04 Mon 0.46 0.475 0.46 0.47 3,185,272 ### 87.5 87.5 ###
2000-Sep-01 Fri ### ### 0.455 0.46 1,328,878 ### 28.6 28.6 0.0
2000-Aug-31 Thu 0.47 0.47 0.455 0.46 ### ### 0.0
2000-Aug-30 Wed 0.47 0.475 0.455 ### 31.5 31.5 0.0
2000-Aug-29 Tue 0.47 0.47 0.46 0.47 ### ### ###
2000-Aug-28 Mon ### 0.475 0.46 ### 74.7 74.7 0.0
2000-Aug-25 Fri 0.48 0.485 0.46 0.46 4,383,381 2,071,147 ### ### 0.0
2000-Aug-24 Thu 0.5 0.5 0.475 0.485 ### ### 0.0
2000-Aug-23 Wed ### 0.51 0.49 0.51 2,436,784 ### 91.2 91.2 ###
2000-Aug-22 Tue 0.51 0.51 0.485 0.5 19.4 19.4 0.0
2000-Aug-21 Mon 0.51 0.51 0.5 0.5 20.4 20.4 0.0
2000-Aug-18 Fri 0.51 0.52 0.5 0.5 3,164,154 ### 18.7 18.7 0.0
2000-Aug-17 Thu 0.48 0.53 0.48 0.51 8,152,483 ### 97.4 97.4 ###
2000-Aug-16 Wed 0.48 0.48 0.475 0.48 ### ### 0.0
2000-Aug-15 Tue ### ### 0.47 0.48 11.4 11.4 0.0
2000-Aug-14 Mon 0.52 0.52 0.48 0.49 3,700,125 ### ### ### ###
2000-Aug-11 Fri 0.49 0.53 0.49 0.5 9,026,384 4,603,455 83.8 83.8 0.0
2000-Aug-10 Thu 0.455 0.47 0.445 0.455 70.0 70.0 0.0
2000-Aug-09 Wed 0.45 0.455 0.44 0.45 2,892,753 ### ### ### 0.0
2000-Aug-08 Tue 0.455 0.46 0.44 0.445 1,940,543 873,244 20.1 20.1 ###
2000-Aug-07 Mon 0.47 0.475 0.455 0.455 ### ### 0.0
2000-Aug-04 Fri 0.475 0.475 0.47 0.47 1,513,642 ### 28.1 28.1 ###
2000-Aug-03 Thu 0.47 0.475 0.47 0.475 ### ### ###
2000-Aug-02 Wed 0.47 0.475 0.46 ### 1,870,055 874,250 29.4 29.4 0.0
2000-Aug-01 Tue 0.475 0.475 0.47 0.47 25.9 25.9 ###
2000-Jul-31 Mon 0.47 0.475 ### 0.475 1,194,056 283,588 ### ### ###
2000-Jul-28 Fri 0.481 0.481 0.47 0.47 246,248 ### ### ### ###
2000-Jul-27 Thu 0.47 0.48 0.47 0.47 76.0 76.0 ###
2000-Jul-26 Wed 0.47 0.48 ### 0.48 ### ### 0.0
2000-Jul-25 Tue ### ### 0.455 ### ### ### 0.0
2000-Jul-24 Mon 0.47 0.47 0.455 0.46 647,055 ### 18.5 18.5 0.0
2000-Jul-21 Fri ### 0.475 0.46 0.46 ### ### 0.0
2000-Jul-20 Thu 0.46 0.47 0.455 0.46 1,851,720 856,420 ### ### 0.0
2000-Jul-19 Wed 0.46 ### 0.455 ### 68.0 68.0 0.0
2000-Jul-18 Tue 0.47 0.475 0.46 0.46 ### ### 0.0
2000-Jul-17 Mon 0.48 0.48 0.46 0.47 22.7 22.7 ###
2000-Jul-14 Fri 0.48 0.48 0.47 0.48 1,381,871 656,388 ### ### 0.0
2000-Jul-13 Thu 0.48 0.485 0.475 0.48 781,089 374,922 69.1 69.1 0.0
2000-Jul-12 Wed 0.48 0.49 0.47 0.475 ### ### ###
2000-Jul-11 Tue ### 0.475 ### 0.47 1,588,983 377,383 74.5 74.5 ###
2000-Jul-10 Mon 0.475 0.48 ### ### 1,665,944 399,826 21.2 21.2 0.0
2000-Jul-07 Fri 0.473 0.475 0.46 0.47 31.2 31.2 ###
2000-Jul-06 Thu 0.44 0.47 ### 0.46 ### ### 0.0
2000-Jul-05 Wed 0.42 0.442 ### 0.442 1,140,740 ### ### ### ###
2000-Jul-04 Tue ### 0.425 ### 0.425 75.8 75.8 ###
2000-Jul-03 Mon 0.42 0.42 0.41 ### 630,549 261,677 19.1 19.1 0.0
2000-Jun-30 Fri ### 0.42 0.4 0.42 943,048 386,649 77.7 77.7 ###
2000-Jun-29 Thu 0.41 ### 0.4 ### 624,158 ### 53.7 53.7 0.0
2000-Jun-28 Wed ### 0.41 0.4 0.41 772,781 312,976 ### ### ###
2000-Jun-27 Tue 0.4 0.41 ### 0.41 883,443 ### 78.2 78.2 ###
2000-Jun-26 Mon ### 0.4 ### ### ### ### 0.0
2000-Jun-23 Fri ### ### ### ### 1,064,945 0 64.1 64.1 0.0
2000-Jun-22 Thu ### ### ### ### 66.8 66.8 0.0
2000-Jun-21 Wed ### 0.4 0.385 0.4 470,541 184,687 ### ### 0.0
2000-Jun-20 Tue ### 0.4 ### ### 362,521 ### ### ### 0.0
2000-Jun-19 Mon ### ### 0.4 ### 72.4 72.4 0.0
2000-Jun-16 Fri 0.41 0.41 ### ### 187,525 38,442 ### ### 0.0
2000-Jun-15 Thu ### 0.42 0.4 ### 1,220,148 ### 22.8 22.8 0.0
2000-Jun-14 Wed 0.41 0.42 0.41 ### 77.9 77.9 0.0
2000-Jun-13 Tue ### 0.41 0.4 0.41 598,274 ### 81.4 81.4 ###
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu 0.41 0.41 ### ### ### ### 0.0
2000-Jun-07 Wed 0.4 ### 0.4 0.41 86.4 86.4 ###
2000-Jun-06 Tue ### 0.42 ### 0.41 79.1 79.1 ###
2000-Jun-05 Mon 0.42 0.42 0.41 ### 31.2 31.2 0.0
2000-Jun-02 Fri 0.424 0.43 0.4 0.41 1,070,477 444,247 13.9 13.9 ###
2000-Jun-01 Thu ### ### 0.42 0.43 31.3 31.3 ###
2000-May-31 Wed 0.447 0.455 0.43 0.441 2,482,547 1,098,527 30.3 30.3 ###
2000-May-30 Tue 0.41 0.43 ### 0.43 92.4 92.4 ###
2000-May-29 Mon 0.4 0.41 0.4 ### 1,029,248 416,845 ### ### 0.0
2000-May-26 Fri 0.41 0.41 ### 0.4 20.3 20.3 0.0
2000-May-25 Thu ### 0.41 ### 0.41 1,424,089 ### 96.3 96.3 ###
2000-May-24 Wed ### ### ### ### 377,751 0 72.6 72.6 0.0
2000-May-23 Tue ### ### ### ### ### ### 0.0
2000-May-22 Mon 0.385 ### ### ### ### ### 0.0
2000-May-19 Fri ### ### ### ### ### ### 0.0
2000-May-18 Thu ### ### ### ### 77.4 77.4 0.0
2000-May-17 Wed ### ### ### ### 442,328 0 ### ### 0.0
2000-May-16 Tue 0.375 0.385 0.375 ### 580,971 ### ### ### 0.0
2000-May-15 Mon 0.376 ### ### 0.375 ### ### ###
2000-May-12 Fri ### ### ### ### 395,747 0 ### ### 0.0
2000-May-11 Thu ### ### ### ### 750,682 0 ### ### 0.0
2000-May-10 Wed ### ### ### ### 7.4 7.4 0.0
2000-May-09 Tue ### ### ### ### 338,459 0 24.3 24.3 0.0
2000-May-08 Mon 0.385 ### ### ### ### ### 0.0
2000-May-05 Fri ### ### ### 0.385 185,189 0 ### ### 0.0
2000-May-04 Thu ### ### ### 0.385 30.7 30.7 0.0
2000-May-03 Wed 0.4 0.4 0.385 ### ### ### 0.0
2000-May-02 Tue ### 0.4 0.375 0.4 94.5 94.5 0.0
2000-May-01 Mon ### 0.4 0.375 0.375 19.4 19.4 ###
2000-Apr-28 Fri ### ### 0.385 ### ### ### 0.0
2000-Apr-27 Thu 0.4 0.41 0.385 ### ### ### 0.0
2000-Apr-26 Wed 0.41 0.41 ### 0.4 ### ### 0.0
2000-Apr-25 Tue 0.4 0.4 0.4 0.4 0 0.0
2000-Apr-24 Mon 0.4 0.4 0.4 0.4 0 0.0
2000-Apr-21 Fri 0.4 0.4 0.4 0.4 0 0.0
2000-Apr-20 Thu 0.4 ### ### 0.4 ### ### 0.0
2000-Apr-19 Wed 0.4 0.4 0.385 ### 521,287 ### 36.6 36.6 0.0
2000-Apr-18 Tue 0.385 0.4 0.385 ### 2,190,520 859,779 ### ### 0.0
2000-Apr-17 Mon ### 0.385 ### ### 73.4 73.4 0.0
2000-Apr-14 Fri 0.41 0.41 ### ### ### ### 0.0
2000-Apr-13 Thu 0.4 ### ### 0.4 458,720 0 ### ### 0.0
2000-Apr-12 Wed ### ### ### 0.4 ### ### 0.0
2000-Apr-11 Tue 0.41 ### 0.385 0.385 1,204,175 ### ### ### 0.0
2000-Apr-07 Fri ### ### ### ### 6.4 6.4 0.0
2000-Apr-06 Thu 0.4 0.41 0.385 0.4 58.3 58.3 0.0
2000-Apr-05 Wed ### 0.42 0.4 0.4 49.0 49.0 0.0
2000-Apr-04 Tue 0.425 0.43 ### ### 22.2 22.2 0.0
2000-Apr-03 Mon 0.42 0.425 0.42 0.425 ### ### ###
2000-Mar-31 Fri 0.42 0.425 ### 0.42 69.6 69.6 ###
2000-Mar-30 Thu 0.44 0.44 0.42 0.425 770,356 331,253 ### ### ###
2000-Mar-29 Wed 0.445 0.45 ### 0.44 1,017,646 228,970 ### ### ###
2000-Mar-28 Tue 0.43 0.45 0.42 0.45 946,740 ### ### ### 0.0
2000-Mar-24 Fri 0.425 0.43 0.42 0.42 403,774 ### ### ### ###
2000-Mar-23 Thu 0.42 0.43 0.42 0.42 68.5 68.5 ###
2000-Mar-22 Wed ### ### ### 0.42 607,281 0 ### ### ###
2000-Mar-21 Tue 0.41 0.44 0.41 0.43 ### ### ###
2000-Mar-20 Mon 0.43 0.43 0.41 0.41 9.6 9.6 ###
2000-Mar-17 Fri 0.45 0.46 0.42 0.425 7.9 7.9 ###
2000-Mar-16 Thu 0.455 0.47 0.43 0.43 7.0 7.0 ###
2000-Mar-15 Wed 0.47 0.47 0.45 0.45 ### ### 0.0
2000-Mar-14 Tue 0.425 0.475 0.425 0.454 1,883,770 ### ### ### 0.0
2000-Mar-13 Mon 0.422 0.425 0.41 0.42 404,524 168,888 36.9 36.9 ###
2000-Mar-10 Fri 0.4 0.42 0.4 0.42 ### ### ###
2000-Mar-09 Thu 0.41 0.41 0.4 0.4 340,150 ### ### ### 0.0
2000-Mar-08 Wed 0.4 0.41 ### 0.41 80.7 80.7 ###
2000-Mar-07 Tue 0.4 ### 0.4 ### 74.2 74.2 0.0
2000-Mar-06 Mon ### ### 0.4 0.4 1,156,787 231,357 32.6 32.6 0.0
2000-Mar-03 Fri ### 0.41 0.4 0.4 28.6 28.6 0.0
2000-Mar-02 Thu ### ### ### 0.4 78.4 78.4 0.0
2000-Mar-01 Wed 0.375 ### ### ### 979,756 0 91.4 91.4 0.0
2000-Feb-29 Tue ### 0.385 ### ### ### ### 0.0
2000-Feb-28 Mon 0.385 0.385 ### ### 465,587 89,625 38.5 38.5 0.0
2000-Feb-25 Fri ### 0.4 ### ### 826,988 ### 70.5 70.5 0.0
2000-Feb-24 Thu 0.4 0.4 ### ### 21.5 21.5 0.0
2000-Feb-23 Wed 0.4 0.4 ### 0.4 ### ### 0.0
2000-Feb-22 Tue ### 0.41 0.4 ### 454,243 ### 72.4 72.4 0.0
2000-Feb-21 Mon ### ### ### ### 1,154,459 0 15.7 15.7 0.0
2000-Feb-18 Fri 0.43 ### 0.4 0.42 1,014,184 ### ### ### ###
2000-Feb-17 Thu 0.4 0.42 ### 0.4 1,379,442 289,682 ### ### 0.0
2000-Feb-16 Wed 0.4 0.4 ### 0.4 ### ### 0.0
2000-Feb-15 Tue 0.42 0.425 ### ### ### ### 0.0
2000-Feb-14 Mon ### ### 0.41 0.41 2,099,025 ### 5.1 5.1 ###
2000-Feb-11 Fri ### ### 0.42 ### ### ### 0.0
2000-Feb-10 Thu 0.445 0.455 ### ### 19.9 19.9 0.0
2000-Feb-09 Wed ### 0.45 ### 0.45 ### ### 0.0
2000-Feb-08 Tue 0.385 0.385 ### ### 1,214,143 233,722 ### ### 0.0
2000-Feb-07 Mon 0.4 0.4 ### 0.385 1,180,122 236,024 ### ### 0.0
2000-Feb-04 Fri ### 0.42 0.4 0.4 14.4 14.4 0.0
2000-Feb-03 Thu 0.42 0.42 ### ### ### ### 0.0
2000-Feb-02 Wed 0.43 0.43 0.4 0.42 2,528,559 1,049,351 ### ### ###
2000-Feb-01 Tue 0.471 0.471 0.43 ### ### ### 0.0
2000-Jan-31 Mon 0.455 0.46 0.45 0.46 ### ### 0.0
2000-Jan-28 Fri 0.48 0.48 0.45 0.48 1,453,457 675,857 ### ### 0.0
2000-Jan-27 Thu 0.5 0.5 0.44 0.47 4,631,144 ### 5.3 5.3 ###
2000-Jan-25 Tue 0.55 0.55 0.5 0.51 2.3 2.3 ###
2000-Jan-24 Mon 0.55 0.57 0.55 0.556 74.0 74.0 ###
2000-Jan-21 Fri 0.59 0.59 0.55 0.56 6.6 6.6 ###
2000-Jan-20 Thu 0.56 ### 0.56 0.58 3,088,546 ### 87.1 87.1 ###
2000-Jan-19 Wed 0.54 0.55 0.5 0.55 2,539,053 ### 83.9 83.9 ###
2000-Jan-18 Tue ### ### 0.53 0.54 4,849,283 1,285,059 1.2 1.2 0.0
2000-Jan-17 Mon ### ### ### ### 72.0 72.0 0.0
2000-Jan-14 Fri 0.49 0.57 0.485 0.57 3,335,445 1,759,447 ### ### ###
2000-Jan-13 Thu 0.445 0.5 0.445 0.475 4,448,553 2,101,941 94.1 94.1 ###
2000-Jan-12 Wed 0.42 0.44 0.42 0.44 827,241 ### 90.1 90.1 ###
2000-Jan-11 Tue 0.44 0.44 ### ### ### ### 0.0
2000-Jan-10 Mon 0.43 0.44 0.42 0.43 1,096,259 ### 68.4 68.4 ###
2000-Jan-07 Fri ### 0.425 0.41 0.42 81.6 81.6 ###
2000-Jan-06 Thu 0.42 ### ### ### 1,570,740 0 31.8 31.8 0.0
2000-Jan-05 Wed ### ### ### ### 1,967,451 0 89.0 89.0 0.0
2000-Jan-04 Tue 0.45 0.45 0.41 ### 13.6 13.6 0.0
1999-Dec-31 Fri ### 0.45 0.385 0.45 2,843,980 ### 99.4 99.4 0.0
1999-Dec-30 Thu ### 0.45 0.385 0.45 2,843,980 ### 99.4 99.4 0.0
1999-Dec-29 Wed 0.375 ### 0.375 ### 91.2 91.2 0.0
1999-Dec-28 Tue ### 0.375 ### 0.375 501,959 ### ### ### ###
1999-Dec-27 Mon ### 0.375 ### 0.375 501,959 ### ### ### ###
1999-Dec-24 Fri ### 0.375 ### 0.375 501,959 ### ### ### ###
1999-Dec-23 Thu 0.386 ### ### ### 1,486,387 0 2.6 2.6 0.0
1999-Dec-22 Wed ### ### ### ### 3,175,051 0 92.2 92.2 0.0
1999-Dec-21 Tue ### 0.375 ### 0.355 ### ### 0.0
1999-Dec-20 Mon ### ### ### ### ### ### 0.0
1999-Dec-17 Fri ### ### ### ### ### ### 0.0
1999-Dec-16 Thu ### ### ### ### 740,028 0 ### ### 0.0
1999-Dec-15 Wed ### ### ### ### 1,153,879 0 21.1 21.1 0.0
1999-Dec-14 Tue ### ### ### ### 74.2 74.2 0.0
1999-Dec-13 Mon ### ### ### ### 96.4 96.4 0.0
1999-Dec-10 Fri 0.285 ### 0.285 ### ### ### 0.0
1999-Dec-09 Thu 0.285 0.29 0.28 0.285 465,278 ### ### ### ###
1999-Dec-08 Wed 0.28 0.29 0.28 0.28 819,027 233,422 67.8 67.8 ###
1999-Dec-07 Tue 0.28 0.285 0.275 0.28 ### ### ###
1999-Dec-06 Mon 0.29 0.29 0.28 0.28 483,242 137,723 19.6 19.6 ###
1999-Dec-03 Fri 0.285 0.29 0.28 0.285 ### ### ###
1999-Dec-02 Thu 0.29 0.29 0.28 0.28 10.8 10.8 ###
1999-Dec-01 Wed 0.285 0.285 0.28 0.28 439,270 ### 17.4 17.4 ###
1999-Nov-30 Tue 0.285 0.29 0.28 0.28 475,045 135,387 28.5 28.5 ###
1999-Nov-29 Mon 0.29 0.29 0.285 0.285 1,308,926 ### 23.9 23.9 ###
1999-Nov-26 Fri 0.28 0.29 0.28 0.285 1,070,343 305,047 77.5 77.5 ###


<< Previous 1 2 3 4 5 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 2025-05-31 00:14:42 thru 2025-05-31 00:14:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000