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 26-Apr-28 04:47:12 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

(CCL) COCA-COLA AMATIL LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for CCL    Limits Next Section


Company Details for (CCL) COCA-COLA AMATIL LIMITED

Listing Code CCL
Listing Name COCA-COLA AMATIL LIMITED
GICS Sector Food
ISIN Name COCA-COLA AMATIL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CCL2


Maximum Price date available .. Monday 27th April 2026
Latest price with VOLUME for CCL .. Friday 24th April 2026

CCL 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 2.2 36,179 0.0
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

600 Days for (CCL) COCA-COLA AMATIL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2001-Mar-15 Thu 5 ### 5 ### 88.3 88.3 0.0
2001-Mar-14 Wed 5.046 5.2 ### ### ### ### 0.0
2001-Mar-13 Tue ### ### 4.88 ### ### ### 0.0
2001-Mar-12 Mon ### ### ### 5 930,878 0 20.6 20.6 0.4
2001-Mar-09 Fri ### ### ### ### ### ### 0.0
2001-Mar-08 Thu ### 5.22 ### ### 1,962,071 ### ### ### 0.0
2001-Mar-07 Wed ### 5.2 ### ### 2,498,647 6,496,482 ### ### 0.0
2001-Mar-06 Tue 5.25 5.26 ### ### 462,281 ### 13.7 13.7 0.0
2001-Mar-05 Mon ### ### ### ### ### ### 0.0
2001-Mar-02 Fri ### ### 5.23 ### ### ### 0.0
2001-Mar-01 Thu 5.144 ### 5.144 5.26 3,710,774 ### ### ### 0.4
2001-Feb-28 Wed ### ### ### ### 77.9 77.9 0.0
2001-Feb-27 Tue ### ### ### ### 83.2 83.2 0.0
2001-Feb-26 Mon ### ### ### ### 1,320,781 0 79.4 79.4 0.0
2001-Feb-23 Fri ### ### ### ### ### ### 0.0
2001-Feb-22 Thu ### ### 5 ### ### ### 0.0
2001-Feb-21 Wed ### ### ### ### 2,851,446 0 90.3 90.3 0.0
2001-Feb-20 Tue 4.86 4.974 4.86 4.974 ### ### 0.4
2001-Feb-19 Mon 4.884 4.884 4.8 4.86 ### ### 0.3
2001-Feb-16 Fri 4.8 4.86 4.8 4.849 80.0 80.0 ###
2001-Feb-15 Thu ### ### 4.75 4.78 1,008,153 ### ### ### ###
2001-Feb-14 Wed ### ### ### ### 2,201,073 0 ### ### 0.0
2001-Feb-13 Tue 4.87 ### 4.86 ### 2,741,770 ### 88.2 88.2 0.0
2001-Feb-12 Mon 4.88 4.88 4.8 4.84 27.5 27.5 0.3
2001-Feb-09 Fri ### ### 4.85 ### 1,927,550 ### 27.9 27.9 0.0
2001-Feb-08 Thu 4.75 5 4.75 ### 92.9 92.9 0.0
2001-Feb-07 Wed ### ### ### 4.76 2,598,048 0 ### ### ###
2001-Feb-06 Tue ### ### ### ### 1,837,556 0 10.3 10.3 0.0
2001-Feb-05 Mon ### ### 4.8 ### ### ### 0.0
2001-Feb-02 Fri ### ### ### ### 1,104,683 0 23.9 23.9 0.0
2001-Feb-01 Thu 4.89 ### 4.86 ### 3,749,375 9,110,981 ### ### 0.0
2001-Jan-31 Wed 5 5 4.85 ### 21.5 21.5 0.0
2001-Jan-30 Tue ### ### ### ### 1,089,851 0 19.7 19.7 0.0
2001-Jan-29 Mon ### ### ### ### 21.1 21.1 0.0
2001-Jan-25 Thu ### 5.2 ### ### 17,341,175 45,087,055 ### ### 0.0
2001-Jan-24 Wed ### ### ### ### 24.7 24.7 0.0
2001-Jan-23 Tue 5.2 5.2 ### 5.088 903,383 ### ### ### ###
2001-Jan-22 Mon ### 5.25 ### 5.182 30.4 30.4 ###
2001-Jan-19 Fri ### ### ### 5.2 14.0 14.0 ###
2001-Jan-18 Thu 5.2 5.45 5.2 ### 2,300,179 12,248,453 76.7 76.7 0.0
2001-Jan-17 Wed 5.155 5.23 5.155 5.2 ### ### ###
2001-Jan-16 Tue 5.122 ### ### ### ### ### 0.0
2001-Jan-15 Mon 5.24 5.26 ### ### 1,849,440 4,864,027 35.7 35.7 0.0
2001-Jan-12 Fri ### 5.23 ### 5.22 2,126,671 5,561,244 ### ### 0.4
2001-Jan-11 Thu 4.858 ### 4.858 ### ### ### 0.0
2001-Jan-10 Wed ### ### ### 4.85 956,553 0 ### ### ###
2001-Jan-09 Tue ### 4.7 ### 4.7 76.6 76.6 0.3
2001-Jan-08 Mon ### 4.72 4.55 ### 88.5 88.5 0.0
2001-Jan-05 Fri 4.773 4.81 ### 4.7 1,205,885 2,900,153 ### ### 0.3
2001-Jan-04 Thu 4.82 4.82 4.73 4.82 ### ### 0.3
2001-Jan-03 Wed ### 4.84 4.75 4.81 37.9 37.9 ###
2001-Jan-02 Tue 4.77 4.85 4.74 4.85 564,078 2,704,754 86.0 86.0 ###
2001-Jan-01 Mon 4.85 ### 4.682 4.682 2,207,746 ### 9.5 9.5 0.3
2000-Dec-29 Fri 4.85 ### 4.682 4.682 2,207,746 ### 9.5 9.5 0.3
2000-Dec-28 Thu 4.85 4.87 4.71 4.87 ### ### 0.3
2000-Dec-27 Wed 4.972 ### 4.85 4.85 15.1 15.1 ###
2000-Dec-26 Tue ### ### ### ### ### ### 0.0
2000-Dec-25 Mon ### ### ### ### ### ### 0.0
2000-Dec-22 Fri ### ### ### ### ### ### 0.0
2000-Dec-21 Thu ### ### ### 5 95.2 95.2 0.4
2000-Dec-20 Wed 4.85 4.89 4.78 4.827 39.3 39.3 0.3
2000-Dec-19 Tue ### ### 4.86 ### 1,503,677 ### ### ### 0.0
2000-Dec-18 Mon ### ### 4.77 5 3,123,877 7,450,446 94.7 94.7 0.4
2000-Dec-15 Fri 4.79 ### ### ### 81.9 81.9 0.0
2000-Dec-14 Thu 4.457 ### 4.457 ### 1,345,678 2,998,843 ### ### 0.0
2000-Dec-13 Wed ### 4.49 ### 4.45 582,976 1,308,781 79.0 79.0 0.3
2000-Dec-12 Tue 4.4 4.44 ### 4.4 74.5 74.5 0.3
2000-Dec-11 Mon ### 4.47 4.29 4.4 776,586 3,401,446 ### ### 0.3
2000-Dec-08 Fri ### ### 4.25 4.28 1,085,127 ### 33.0 33.0 0.3
2000-Dec-07 Thu 4.259 ### 4.259 ### 1,097,628 ### ### ### 0.0
2000-Dec-06 Wed 4.4 4.43 ### ### ### ### 0.0
2000-Dec-05 Tue ### 4.46 ### 4.4 69.4 69.4 0.3
2000-Dec-04 Mon ### 4.4 ### ### 323,943 712,674 ### ### 0.0
2000-Dec-01 Fri 4.26 4.42 4.26 ### ### ### 0.0
2000-Nov-30 Thu 4.29 4.45 4.29 ### 1,580,545 6,906,981 ### ### 0.0
2000-Nov-29 Wed ### ### 4.24 4.29 493,842 1,046,945 ### ### ###
2000-Nov-28 Tue 4.43 4.44 ### 4.379 31.4 31.4 0.3
2000-Nov-27 Mon ### 4.46 4.41 4.428 748,157 3,318,076 75.5 75.5 ###
2000-Nov-24 Fri 4.45 4.47 ### 4.41 23.3 23.3 ###
2000-Nov-23 Thu 4.476 4.52 4.45 4.45 36.5 36.5 0.3
2000-Nov-22 Wed ### ### 4.47 4.5 2,097,477 ### ### ### ###
2000-Nov-21 Tue ### 4.5 ### 4.5 1,768,481 3,979,082 90.2 90.2 ###
2000-Nov-20 Mon 4.46 4.46 4.4 4.42 28.8 28.8 0.3
2000-Nov-17 Fri ### 4.52 4.44 4.46 ### ### 0.3
2000-Nov-16 Thu ### 4.5 ### 4.48 2,691,257 6,055,328 ### ### ###
2000-Nov-15 Wed 4.248 4.44 4.248 4.44 ### ### 0.3
2000-Nov-13 Mon 4.45 4.48 ### ### 833,323 1,866,643 ### ### 0.0
2000-Nov-10 Fri ### 4.5 ### 4.47 1,905,989 4,288,475 85.1 85.1 ###
2000-Nov-09 Thu ### 4.41 ### ### 957,170 2,110,559 ### ### 0.0
2000-Nov-08 Wed ### ### 4.28 ### 1,192,556 ### ### ### 0.0
2000-Nov-07 Tue ### ### 4.24 ### 20.6 20.6 0.0
2000-Nov-06 Mon ### ### ### ### ### ### 0.0
2000-Nov-03 Fri ### ### 4.25 ### 72.7 72.7 0.0
2000-Nov-02 Thu ### ### ### ### 92.5 92.5 0.0
2000-Nov-01 Wed 4.087 ### 4 ### 1,902,877 3,805,754 72.8 72.8 0.0
2000-Oct-31 Tue ### ### ### 3.927 8.4 8.4 ###
2000-Oct-30 Mon ### ### ### ### 508,177 0 85.4 85.4 0.0
2000-Oct-27 Fri 4 ### 4 ### 3,236,080 ### 73.8 73.8 0.0
2000-Oct-26 Thu ### ### ### 4 894,053 0 81.0 81.0 0.3
2000-Oct-25 Wed ### ### ### ### 75.9 75.9 0.0
2000-Oct-24 Tue ### ### ### ### 27.5 27.5 0.0
2000-Oct-23 Mon 3.955 ### ### ### ### ### 0.0
2000-Oct-20 Fri ### 4 ### ### 86.8 86.8 0.0
2000-Oct-19 Thu 3.89 ### 3.86 ### 84.2 84.2 0.0
2000-Oct-18 Wed 3.859 ### 3.81 3.89 78.6 78.6 0.3
2000-Oct-17 Tue 3.89 ### 3.82 3.89 1,459,426 ### ### ### 0.3
2000-Oct-16 Mon ### ### ### 3.89 ### ### 0.3
2000-Oct-13 Fri 3.7 3.85 ### 3.75 312,754 602,051 77.2 77.2 0.3
2000-Oct-12 Thu 3.85 ### 3.84 3.85 611,647 ### ### ### 0.3
2000-Oct-11 Wed 3.88 ### 3.85 3.858 31.5 31.5 0.3
2000-Oct-10 Tue 3.78 ### 3.78 3.88 521,342 ### ### ### 0.3
2000-Oct-09 Mon 3.7 3.8 3.7 3.78 84.9 84.9 0.3
2000-Oct-06 Fri 3.7 3.79 ### 3.742 518,447 982,457 ### ### 0.3
2000-Oct-05 Thu ### 3.73 ### 3.72 525,026 979,173 85.1 85.1 0.3
2000-Oct-04 Wed 3.7 3.82 3.7 3.71 76.2 76.2 ###
2000-Oct-03 Tue 3.85 ### 3.85 3.88 ### ### 0.3
2000-Oct-02 Mon 3.75 ### ### 3.85 257,227 0 ### ### 0.3
2000-Sep-29 Fri 3.71 3.8 3.7 3.75 1,208,386 4,531,447 ### ### 0.3
2000-Sep-28 Thu 3.73 3.73 ### 3.7 1,305,274 ### 21.1 21.1 0.3
2000-Sep-27 Wed 3.744 3.75 ### 3.741 1,620,256 3,037,980 ### ### 0.3
2000-Sep-26 Tue 3.752 3.83 3.7 ### 69.6 69.6 0.0
2000-Sep-25 Mon 3.74 3.81 3.74 3.78 304,170 1,148,241 ### ### 0.3
2000-Sep-22 Fri 3.8 3.85 3.7 3.747 38.8 38.8 0.3
2000-Sep-21 Thu 3.746 3.89 3.746 3.83 ### ### ###
2000-Sep-20 Wed 3.8 ### 3.8 ### ### ### 0.0
2000-Sep-19 Tue ### ### 3.84 3.86 39.2 39.2 0.3
2000-Sep-18 Mon ### ### 3.85 ### 1,573,058 ### 86.0 86.0 0.0
2000-Sep-15 Fri 3.87 ### 3.87 ### ### ### 0.0
2000-Sep-14 Thu 3.929 ### ### ### 387,351 0 ### ### 0.0
2000-Sep-13 Wed ### ### 3.88 ### 1,054,422 2,045,578 76.8 76.8 0.0
2000-Sep-12 Tue ### ### 3.88 ### 78.2 78.2 0.0
2000-Sep-11 Mon ### ### ### ### 421,846 0 ### ### 0.0
2000-Sep-08 Fri ### ### ### ### 76.5 76.5 0.0
2000-Sep-07 Thu ### ### 3.88 ### ### ### 0.0
2000-Sep-06 Wed ### ### 3.89 ### 81.2 81.2 0.0
2000-Sep-05 Tue 3.85 ### 3.83 ### ### ### 0.0
2000-Sep-04 Mon ### ### 3.83 3.85 27.5 27.5 0.3
2000-Sep-01 Fri ### ### 3.85 ### 670,641 1,290,983 76.6 76.6 0.0
2000-Aug-31 Thu ### ### ### ### 39.1 39.1 0.0
2000-Aug-30 Wed ### ### 3.88 ### 86.3 86.3 0.0
2000-Aug-29 Tue ### ### 3.83 3.88 ### ### 0.3
2000-Aug-28 Mon ### ### 3.79 ### 461,748 ### 88.6 88.6 0.0
2000-Aug-25 Fri ### ### 3.82 3.87 21.0 21.0 ###
2000-Aug-24 Thu 4 ### ### 4 1,005,327 0 ### ### 0.3
2000-Aug-23 Wed ### ### ### ### 1,013,052 0 ### ### 0.0
2000-Aug-22 Tue ### 4 3.87 4 384,588 1,513,353 ### ### 0.3
2000-Aug-21 Mon ### ### ### ### 565,649 0 16.8 16.8 0.0
2000-Aug-18 Fri ### ### ### ### 84.6 84.6 0.0
2000-Aug-17 Thu ### ### ### ### 909,758 0 88.9 88.9 0.0
2000-Aug-16 Wed 3.89 ### 3.82 ### ### ### 0.0
2000-Aug-15 Tue 3.83 ### 3.82 3.89 ### ### 0.3
2000-Aug-14 Mon 3.86 3.86 3.75 3.84 2,302,245 8,760,042 37.8 37.8 0.3
2000-Aug-11 Fri 3.75 ### 3.75 3.86 4,368,443 ### ### ### 0.3
2000-Aug-10 Thu 3.25 ### 3.25 ### 99.3 99.3 0.0
2000-Aug-09 Wed ### ### 3.25 3.25 27.8 27.8 0.2
2000-Aug-08 Tue ### ### 3.28 ### 32.2 32.2 0.0
2000-Aug-07 Mon ### ### 3.29 3.355 245,459 403,780 69.9 69.9 ###
2000-Aug-04 Fri ### ### ### ### 861,288 0 30.0 30.0 0.0
2000-Aug-03 Thu ### 3.42 ### ### 344,929 589,828 34.0 34.0 0.0
2000-Aug-02 Wed 3.348 ### ### ### ### ### 0.0
2000-Aug-01 Tue 3.25 ### 3.25 3.26 543,484 ### 69.2 69.2 0.2
2000-Jul-31 Mon 3.323 ### 3.26 3.26 1,887,728 ### 20.6 20.6 0.2
2000-Jul-28 Fri ### ### 3.29 ### 81.0 81.0 0.0
2000-Jul-27 Thu ### ### ### ### 771,126 0 32.7 32.7 0.0
2000-Jul-26 Wed 3.43 3.45 3.4 3.4 612,743 2,098,644 32.7 32.7 0.2
2000-Jul-25 Tue ### 3.49 ### 3.42 414,949 724,086 ### ### 0.2
2000-Jul-24 Mon 3.44 3.45 3.4 3.43 1,240,680 4,249,329 36.6 36.6 0.2
2000-Jul-21 Fri 3.45 3.48 3.42 3.453 ### ### ###
2000-Jul-20 Thu 3.484 3.5 3.42 3.45 29.7 29.7 ###
2000-Jul-19 Wed 3.624 3.624 3.49 3.52 14.4 14.4 ###
2000-Jul-18 Tue ### ### ### ### 71.5 71.5 0.0
2000-Jul-17 Mon ### ### 3.59 ### 36.3 36.3 0.0
2000-Jul-14 Fri 3.58 ### 3.57 ### ### ### 0.0
2000-Jul-13 Thu 3.571 3.59 3.54 3.58 1,304,445 4,650,346 ### ### 0.3
2000-Jul-12 Wed ### 3.57 ### 3.54 829,972 ### 67.0 67.0 0.3
2000-Jul-11 Tue 3.46 3.51 3.46 3.5 ### ### 0.3
2000-Jul-10 Mon 3.49 3.51 3.46 3.5 605,182 2,109,059 ### ### 0.3
2000-Jul-07 Fri 3.48 3.54 3.45 3.45 ### ### ###
2000-Jul-06 Thu ### 3.47 ### 3.45 77.4 77.4 ###
2000-Jul-05 Wed 3.344 ### ### ### 748,987 0 59.0 59.0 0.0
2000-Jul-04 Tue 3.27 ### 3.27 ### 64.5 64.5 0.0
2000-Jul-03 Mon 3.241 3.28 3.22 3.26 56.7 56.7 0.2
2000-Jun-30 Fri ### 3.26 ### 3.25 ### ### 0.2
2000-Jun-29 Thu 3.2 3.2 ### ### 1,875,389 3,000,622 18.9 18.9 0.0
2000-Jun-28 Wed ### ### ### ### 17.3 17.3 0.0
2000-Jun-27 Tue ### ### ### ### ### ### 0.0
2000-Jun-26 Mon ### ### ### ### 2,175,778 0 25.3 25.3 0.0
2000-Jun-23 Fri 3.152 ### ### ### 29.6 29.6 0.0
2000-Jun-22 Thu ### 3.23 ### ### 74.9 74.9 0.0
2000-Jun-21 Wed 3.2 3.2 ### ### 1,165,524 ### ### ### 0.0
2000-Jun-20 Tue 3.258 ### 3.21 3.22 ### ### 0.2
2000-Jun-19 Mon ### ### 3.22 3.25 ### ### 0.2
2000-Jun-16 Fri ### 3.4 3.28 ### ### ### 0.0
2000-Jun-15 Thu 3.44 3.44 ### ### 1,612,142 2,772,884 17.1 17.1 0.0
2000-Jun-14 Wed 3.55 3.55 3.46 3.46 20.0 20.0 0.2
2000-Jun-13 Tue ### ### 3.56 3.57 149,571 ### ### ### 0.3
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### 3.76 3.54 3.578 529,740 1,933,551 ### ### 0.3
2000-Jun-07 Wed 3.4 ### 3.4 ### 94.7 94.7 0.0
2000-Jun-06 Tue 3.41 3.46 3.41 3.44 ### ### 0.2
2000-Jun-05 Mon 3.4 3.42 ### ### 721,928 ### ### ### 0.0
2000-Jun-02 Fri 3.41 3.42 ### 3.4 ### ### 0.2
2000-Jun-01 Thu 3.388 3.46 ### ### 72.1 72.1 0.0
2000-May-31 Wed ### ### 3.4 3.4 1,606,872 2,731,682 21.4 21.4 0.2
2000-May-30 Tue ### 3.4 ### 3.4 ### ### 0.2
2000-May-29 Mon 3.4 3.4 ### 3.4 886,625 ### 71.1 71.1 0.2
2000-May-26 Fri 3.42 3.43 ### 3.4 1,019,681 1,748,752 ### ### 0.2
2000-May-25 Thu ### 3.43 ### 3.4 84.4 84.4 0.2
2000-May-24 Wed ### ### ### ### 652,528 0 72.6 72.6 0.0
2000-May-23 Tue 3.44 3.44 ### ### 1,071,752 ### ### ### 0.0
2000-May-22 Mon 3.43 3.5 3.4 3.44 77.7 77.7 0.2
2000-May-19 Fri 3.5 3.5 3.41 3.42 861,272 ### 20.8 20.8 0.2
2000-May-18 Thu 3.549 3.58 3.45 3.47 ### ### 0.2
2000-May-17 Wed 3.48 ### 3.47 3.559 1,356,049 2,352,745 ### ### 0.3
2000-May-16 Tue 3.5 3.52 3.42 3.48 1,465,250 ### ### ### 0.2
2000-May-15 Mon ### ### 3.47 3.51 497,976 863,988 ### ### ###
2000-May-12 Fri ### 3.75 3.53 3.55 917,826 3,340,886 19.0 19.0 ###
2000-May-11 Thu ### ### 3.5 3.559 15.5 15.5 0.3
2000-May-10 Wed ### ### 3.7 3.74 913,988 1,690,877 20.3 20.3 0.3
2000-May-09 Tue ### 4 3.87 ### 765,984 3,014,147 ### ### 0.0
2000-May-08 Mon ### ### ### ### ### ### 0.0
2000-May-05 Fri ### ### ### ### 72.7 72.7 0.0
2000-May-04 Thu ### 4.144 ### 4.144 90.4 90.4 ###
2000-May-03 Wed ### ### ### ### ### ### 0.0
2000-May-02 Tue ### ### ### ### 833,089 0 ### ### 0.0
2000-May-01 Mon 4 4 ### 3.925 470,625 941,250 39.9 39.9 ###
2000-Apr-28 Fri 3.85 ### 3.85 ### 5,675,184 10,924,729 91.7 91.7 0.0
2000-Apr-27 Thu ### 3.81 3.47 ### 93.3 93.3 0.0
2000-Apr-26 Wed 3.84 ### ### ### ### ### 0.0
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-20 Thu ### ### 3.8 ### 1,002,752 1,905,228 ### ### 0.0
2000-Apr-19 Wed ### 4.28 ### 4.24 1,453,281 3,110,021 ### ### 0.3
2000-Apr-18 Tue ### ### ### 4.21 560,351 0 34.7 34.7 ###
2000-Apr-17 Mon ### 4.29 ### ### 942,970 2,022,670 ### ### 0.0
2000-Apr-14 Fri 4.4 4.5 ### 4.46 66.2 66.2 0.3
2000-Apr-13 Thu 4.46 4.48 ### 4.458 ### ### 0.3
2000-Apr-12 Wed 4.44 4.49 4.4 4.48 1,102,586 ### ### ### ###
2000-Apr-11 Tue 4.4 4.46 ### 4.44 ### ### 0.3
2000-Apr-07 Fri 4.47 4.55 ### 4.47 1,959,255 ### 66.3 66.3 ###
2000-Apr-06 Thu ### 4.46 4.28 4.46 68.0 68.0 0.3
2000-Apr-05 Wed ### 4.48 ### 4.458 1,249,227 ### 90.0 90.0 0.3
2000-Apr-04 Tue 4.2 ### ### ### 1,561,080 0 91.3 91.3 0.0
2000-Apr-03 Mon ### ### ### 4.147 ### ### ###
2000-Mar-31 Fri ### ### 3.78 ### 3,472,380 ### 87.5 87.5 0.0
2000-Mar-30 Thu ### ### ### ### ### ### 0.0
2000-Mar-29 Wed 3.944 ### 3.8 3.88 25.1 25.1 0.3
2000-Mar-28 Tue 3.625 ### 3.625 ### 94.0 94.0 0.0
2000-Mar-24 Fri ### ### ### 3.7 479,052 0 18.5 18.5 0.3
2000-Mar-23 Thu ### 3.7 3.58 ### ### ### 0.0
2000-Mar-22 Wed 3.58 3.72 3.48 3.54 709,125 2,552,850 32.1 32.1 0.3
2000-Mar-21 Tue 3.81 3.81 3.58 3.58 ### ### 0.3
2000-Mar-20 Mon ### ### 3.75 3.81 1,360,128 2,550,240 22.1 22.1 0.3
2000-Mar-17 Fri 3.85 ### 3.78 ### 1,608,929 3,040,875 78.9 78.9 0.0
2000-Mar-16 Thu 3.55 3.77 3.55 3.77 92.1 92.1 ###
2000-Mar-15 Wed 3.543 3.55 3.45 3.45 23.8 23.8 ###
2000-Mar-14 Tue 3.42 3.571 3.42 3.571 524,481 1,833,323 ### ### 0.3
2000-Mar-13 Mon 3.4 3.43 ### 3.4 249,482 ### 67.4 67.4 0.2
2000-Mar-10 Fri ### 3.4 ### ### 69.6 69.6 0.0
2000-Mar-09 Thu 3.25 ### 3.23 3.374 389,141 ### ### ### 0.2
2000-Mar-08 Wed 3.227 ### 3.21 3.26 68.9 68.9 0.2
2000-Mar-07 Tue ### ### ### ### 611,781 0 88.0 88.0 0.0
2000-Mar-06 Mon 3.2 3.27 ### 3.25 366,680 599,521 ### ### 0.2
2000-Mar-03 Fri 3.25 3.29 ### 3.2 31.5 31.5 0.2
2000-Mar-02 Thu ### ### 3.25 3.25 218,546 ### 29.3 29.3 0.2
2000-Mar-01 Wed ### ### 3.23 ### 384,055 620,248 33.1 33.1 0.0
2000-Feb-29 Tue ### ### 3.21 3.23 ### ### ###
2000-Feb-28 Mon 3.27 3.29 3.23 3.28 ### ### 0.2
2000-Feb-25 Fri 3.25 ### 3.25 ### ### ### 0.0
2000-Feb-24 Thu ### 3.48 3.25 3.26 853,989 2,873,672 10.7 10.7 0.2
2000-Feb-23 Wed 3.5 3.51 ### ### 777,670 ### 9.1 9.1 0.0
2000-Feb-22 Tue 3.55 3.56 ### ### 19.6 19.6 0.0
2000-Feb-21 Mon 3.42 3.552 3.42 3.552 88.3 88.3 ###
2000-Feb-18 Fri ### ### 3.4 ### ### ### 0.0
2000-Feb-17 Thu 3.5 ### 3.5 3.623 ### ### 0.3
2000-Feb-16 Wed 3.4 3.58 ### ### 957,180 1,713,352 84.0 84.0 0.0
2000-Feb-15 Tue 3.27 ### 3.27 ### 80.9 80.9 0.0
2000-Feb-14 Mon ### ### 3.21 3.21 9.7 9.7 ###
2000-Feb-11 Fri 3.49 3.49 ### ### ### ### 0.0
2000-Feb-10 Thu 3.46 3.58 3.45 3.53 2,886,123 10,144,722 ### ### 0.3
2000-Feb-09 Wed 3.5 ### 3.5 3.53 ### ### 0.3
2000-Feb-08 Tue 3.5 3.53 3.45 3.5 ### ### 0.3
2000-Feb-07 Mon ### ### 3.5 3.5 511,924 ### 17.3 17.3 0.3
2000-Feb-04 Fri ### ### 3.55 3.557 483,388 ### ### ### 0.3
2000-Feb-03 Thu ### 3.71 ### 3.672 860,788 ### 74.5 74.5 0.3
2000-Feb-02 Wed ### 3.7 ### 3.649 ### ### ###
2000-Feb-01 Tue 3.788 3.788 ### ### ### ### 0.0
2000-Jan-31 Mon 3.79 3.79 ### 3.73 2,007,428 3,804,076 21.7 21.7 ###
2000-Jan-28 Fri ### 3.82 ### 3.81 1,808,771 3,454,752 ### ### 0.3
2000-Jan-27 Thu 3.741 3.741 3.5 ### 16.3 16.3 0.0
2000-Jan-25 Tue 3.8 3.8 3.7 3.72 860,322 ### 18.1 18.1 0.3
2000-Jan-24 Mon 3.81 3.88 3.78 3.8 ### ### ###
2000-Jan-21 Fri 3.841 3.841 3.75 3.79 641,725 ### 24.2 24.2 ###
2000-Jan-20 Thu 3.8 3.85 3.74 3.79 1,183,454 ### 31.2 31.2 ###
2000-Jan-19 Wed 3.8 3.8 ### 3.7 ### ### 0.3
2000-Jan-18 Tue 3.872 3.89 3.77 3.77 610,655 ### 16.3 16.3 ###
2000-Jan-17 Mon 3.874 3.874 3.76 3.8 1,958,658 ### ### ### ###
2000-Jan-14 Fri 3.8 3.8 ### 3.8 65.4 65.4 ###
2000-Jan-13 Thu 3.81 3.87 ### 3.73 ### ### ###
2000-Jan-12 Wed ### 4 3.82 ### 1,280,644 ### ### ### 0.0
2000-Jan-11 Tue ### ### 3.84 3.84 941,586 1,807,845 13.0 13.0 0.3
2000-Jan-10 Mon ### ### ### ### 788,549 0 27.2 27.2 0.0
2000-Jan-07 Fri 3.946 ### ### ### ### ### 0.0
2000-Jan-06 Thu ### ### 3.87 ### ### ### 0.0
2000-Jan-05 Wed ### ### 3.85 ### 45.3 45.3 0.0
2000-Jan-04 Tue ### ### ### ### 10.7 10.7 0.0
1999-Dec-31 Fri ### 4.2 ### ### ### ### 0.0
1999-Dec-30 Thu ### 4.2 ### ### ### ### 0.0
1999-Dec-29 Wed ### ### ### ### 225,248 0 68.1 68.1 0.0
1999-Dec-28 Tue 4.071 4.071 ### ### ### ### 0.0
1999-Dec-27 Mon 4.071 4.071 ### ### ### ### 0.0
1999-Dec-24 Fri 4.071 4.071 ### ### ### ### 0.0
1999-Dec-23 Thu ### ### 4 ### 9.4 9.4 0.0
1999-Dec-22 Wed ### ### ### ### ### ### 0.0
1999-Dec-21 Tue 3.981 3.981 3.87 ### 836,677 3,284,375 25.9 25.9 0.0
1999-Dec-20 Mon ### ### ### ### 3,344,570 0 ### ### 0.0
1999-Dec-17 Fri 4 4 ### ### ### ### 0.0
1999-Dec-16 Thu 4 4 ### ### 3,894,942 7,789,884 28.9 28.9 0.0
1999-Dec-15 Wed ### ### ### 4 7,210,553 0 9.3 9.3 0.3
1999-Dec-14 Tue ### 4.2 ### ### 36.5 36.5 0.0
1999-Dec-13 Mon 4.27 4.29 ### ### 19.1 19.1 0.0
1999-Dec-10 Fri ### ### ### 4.24 12,071,143 0 ### ### 0.3
1999-Dec-09 Thu 4.8 4.8 ### ### ### ### 0.0
1999-Dec-08 Wed ### ### ### 5.029 172,382 0 ### ### ###
1999-Dec-07 Tue ### ### ### ### ### ### 0.0
1999-Dec-06 Mon ### ### ### ### 612,457 0 ### ### 0.0
1999-Dec-03 Fri ### ### ### ### 515,453 0 ### ### 0.0
1999-Dec-02 Thu 5 ### ### ### ### ### 0.0
1999-Dec-01 Wed ### 5 ### 5 70.6 70.6 0.4
1999-Nov-30 Tue ### ### ### ### ### ### 0.0
1999-Nov-29 Mon ### ### 5 ### ### ### 0.0
1999-Nov-26 Fri ### ### ### ### 66.2 66.2 0.0
1999-Nov-25 Thu 5.25 5.26 ### 5.153 988,587 2,599,983 21.9 21.9 0.4
1999-Nov-24 Wed 5.24 ### 5.2 5.283 628,088 1,633,028 ### ### 0.4
1999-Nov-23 Tue ### 5.25 ### 5.25 633,429 1,662,751 ### ### 0.4
1999-Nov-22 Mon ### 5.21 ### ### 773,847 2,015,871 ### ### 0.0
1999-Nov-19 Fri ### ### 5 ### 250,620 626,550 ### ### 0.0
1999-Nov-18 Thu ### ### ### 4.928 622,327 0 ### ### 0.4
1999-Nov-17 Wed ### ### ### ### ### ### 0.0
1999-Nov-16 Tue 5.087 ### ### ### 11.2 11.2 0.0
1999-Nov-15 Mon ### ### 4.87 ### 814,686 ### ### ### 0.0
1999-Nov-12 Fri ### ### ### 5.149 472,828 0 62.8 62.8 0.4
1999-Nov-11 Thu ### ### ### ### ### ### 0.0
1999-Nov-10 Wed 4.83 ### 4.83 4.879 73.0 73.0 0.3
1999-Nov-09 Tue ### 4.83 ### 4.83 650,758 1,571,580 89.1 89.1 0.3
1999-Nov-08 Mon ### 4.73 ### ### 76.8 76.8 0.0
1999-Nov-05 Fri ### 4.75 ### ### 1,460,572 3,468,858 33.9 33.9 0.0
1999-Nov-04 Thu ### 4.7 ### ### 29.4 29.4 0.0
1999-Nov-03 Wed 4.88 4.88 4.58 ### 2,140,686 10,125,444 4.6 4.6 0.0
1999-Nov-02 Tue 4.87 4.87 4.84 4.84 ### ### 0.3
1999-Nov-01 Mon ### ### 4.86 4.87 443,224 ### ### ### 0.3
1999-Oct-29 Fri ### ### 4.81 4.84 2,867,680 6,896,770 ### ### 0.3
1999-Oct-28 Thu 4.88 ### 4.78 4.8 1,051,047 ### ### ### 0.3
1999-Oct-27 Wed 4.78 4.83 4.75 4.83 1,534,940 ### 76.5 76.5 0.3
1999-Oct-26 Tue 4.85 4.85 4.75 4.8 1,300,881 6,244,228 26.8 26.8 0.3
1999-Oct-25 Mon ### ### 4.82 4.82 15.7 15.7 0.3
1999-Oct-22 Fri ### ### ### ### 966,046 0 30.2 30.2 0.0
1999-Oct-21 Thu ### 5 4.85 ### 2,096,245 ### ### ### 0.0
1999-Oct-20 Wed 5.073 5.073 ### ### 9.8 9.8 0.0
1999-Oct-19 Tue ### ### ### ### 1,297,123 0 ### ### 0.0
1999-Oct-18 Mon ### ### 5.2 ### ### ### 0.0
1999-Oct-15 Fri 5.4 5.4 ### ### ### ### 0.0
1999-Oct-14 Thu 5.46 5.46 ### 5.4 1,338,370 3,653,750 ### ### 0.4
1999-Oct-13 Wed 5.45 5.55 5.45 5.46 217,852 1,198,186 ### ### ###
1999-Oct-12 Tue 5.49 5.53 5.47 5.5 896,475 ### 69.3 69.3 0.4
1999-Oct-11 Mon 5.43 5.54 5.43 5.49 719,479 3,946,342 ### ### 0.4
1999-Oct-08 Fri ### 5.45 ### 5.45 169,871 ### ### ### ###
1999-Oct-07 Thu ### 5.46 ### 5.44 75.1 75.1 0.4
1999-Oct-06 Wed ### 5.52 ### ### ### ### 0.0
1999-Oct-05 Tue 5.49 5.55 5.49 5.51 804,642 4,441,623 ### ### ###
1999-Oct-04 Mon 5.46 5.46 5.4 5.4 ### ### 0.4
1999-Oct-01 Fri 5.4 5.47 5.4 5.46 ### ### ###
1999-Sep-30 Thu ### 5.44 ### ### 676,846 1,841,021 ### ### 0.0
1999-Sep-29 Wed 5.5 5.5 ### 5.41 ### ### ###
1999-Sep-28 Tue 5.48 5.58 5.48 5.52 883,153 ### ### ### 0.4
1999-Sep-27 Mon 5.4 5.51 5.4 ### 713,842 ### 76.4 76.4 0.0
1999-Sep-24 Fri 5.4 5.42 ### 5.42 73.6 73.6 0.4
1999-Sep-23 Thu ### ### ### 5.44 608,282 0 ### ### 0.4
1999-Sep-22 Wed 5.56 ### ### ### 9.7 9.7 0.0
1999-Sep-21 Tue ### ### 5.2 5.287 ### ### 0.4
1999-Sep-20 Mon 5.43 5.43 ### 5.382 1,350,275 ### 32.9 32.9 0.4
1999-Sep-17 Fri ### ### ### 5.42 ### ### 0.4
1999-Sep-16 Thu 5.56 5.56 5.44 5.45 672,140 3,696,770 19.8 19.8 ###
1999-Sep-15 Wed ### ### 5.55 5.57 825,578 2,290,978 34.4 34.4 0.4
1999-Sep-14 Tue 5.4 ### 5.4 5.59 693,452 1,872,320 90.5 90.5 ###
1999-Sep-13 Mon 5.451 5.451 ### ### 872,424 ### 20.2 20.2 0.0
1999-Sep-10 Fri 5.5 5.5 5.4 5.4 15.2 15.2 0.4
1999-Sep-09 Thu 5.45 5.48 5.44 5.46 773,742 ### 67.5 67.5 ###
1999-Sep-08 Wed 5.5 5.5 5.43 5.46 24.3 24.3 ###
1999-Sep-07 Tue ### 5.51 5.45 5.49 525,029 2,877,158 30.9 30.9 0.4
1999-Sep-06 Mon ### ### 5.48 5.5 341,752 ### ### ### 0.4
1999-Sep-03 Fri 5.552 5.57 5.53 5.55 35.8 35.8 ###
1999-Sep-02 Thu 5.57 ### 5.57 ### 1,070,182 2,980,456 ### ### 0.0
1999-Sep-01 Wed ### ### 5.57 5.57 971,959 ### 12.3 12.3 0.4
1999-Aug-31 Tue ### ### ### 5.657 510,126 0 22.7 22.7 0.4
1999-Aug-30 Mon 5.75 5.76 ### 5.725 438,788 ### 30.0 30.0 0.4
1999-Aug-27 Fri 5.7 5.82 5.7 5.785 ### ### ###
1999-Aug-26 Thu ### 5.8 ### 5.77 ### ### 0.4
1999-Aug-25 Wed ### ### 5.5 ### 9.5 9.5 0.0
1999-Aug-24 Tue ### 5.88 5.77 5.85 84.7 84.7 0.4
1999-Aug-23 Mon 5.75 5.83 5.71 5.775 68.5 68.5 0.4
1999-Aug-20 Fri 5.78 ### ### ### 17.5 17.5 0.0
1999-Aug-19 Thu ### ### 5.77 5.78 13.7 13.7 0.4
1999-Aug-18 Wed ### 6 ### 5.973 86.9 86.9 ###
1999-Aug-17 Tue 5.8 5.85 5.75 ### ### ### 0.0
1999-Aug-16 Mon ### 5.76 ### 5.76 ### ### ###
1999-Aug-13 Fri ### ### ### 5.4 ### ### 0.4
1999-Aug-12 Thu 5.857 5.86 5.56 5.56 ### ### 0.4
1999-Aug-11 Wed ### ### ### ### 13.3 13.3 0.0
1999-Aug-10 Tue ### ### ### ### 1,665,478 0 43.3 43.3 0.0
1999-Aug-09 Mon 6.24 6.26 ### ### ### ### 0.0
1999-Aug-06 Fri ### ### 6.25 6.28 748,354 ### 40.1 40.1 0.4
1999-Aug-05 Thu 6.29 ### 6.23 ### 919,957 ### 70.1 70.1 0.0
1999-Aug-04 Wed ### ### ### ### 1,229,620 0 35.5 35.5 0.0
1999-Aug-03 Tue 6.2 ### ### ### 740,885 0 ### ### 0.0
1999-Aug-02 Mon ### 6.2 ### ### 419,046 1,299,042 80.7 80.7 0.0
1999-Jul-30 Fri ### ### ### ### ### ### 0.0
1999-Jul-29 Thu ### ### ### ### 897,580 0 73.0 73.0 0.0
1999-Jul-28 Wed 6.358 ### ### 6.328 27.4 27.4 0.5
1999-Jul-27 Tue ### ### ### 6.388 332,729 0 27.5 27.5 ###
1999-Jul-26 Mon 6.481 6.481 6.4 6.45 31.2 31.2 ###
1999-Jul-23 Fri 6.45 6.55 ### ### ### ### 0.0
1999-Jul-22 Thu ### ### 6.45 6.58 31.7 31.7 0.5
1999-Jul-21 Wed ### ### 6.55 6.644 ### ### 0.5
1999-Jul-20 Tue 6.755 ### ### 6.8 ### ### 0.5
1999-Jul-19 Mon 6.555 6.84 6.555 6.77 88.5 88.5 ###
1999-Jul-16 Fri ### 6.8 ### ### ### ### 0.0
1999-Jul-15 Thu 6.658 6.658 6.54 6.571 ### ### ###
1999-Jul-14 Wed 6.988 7 6.728 6.728 605,129 ### ### ### ###
1999-Jul-13 Tue 6.979 ### ### ### 76.8 76.8 0.0
1999-Jul-12 Mon ### 7 6.77 ### 380,524 ### ### ### 0.0
1999-Jul-09 Fri ### ### ### ### 11.6 11.6 0.0
1999-Jul-08 Thu ### 7.054 ### 7.054 92.5 92.5 ###
1999-Jul-07 Wed ### 7 6.71 ### ### ### 0.0
1999-Jul-06 Tue 6.7 ### 6.7 ### 92.4 92.4 0.0
1999-Jul-05 Mon ### 6.78 ### 6.75 378,776 1,284,050 ### ### 0.5
1999-Jul-02 Fri ### ### ### ### 516,847 0 ### ### 0.0
1999-Jul-01 Thu ### 6.625 ### 6.625 913,089 ### ### ### ###
1999-Jun-30 Wed 6.25 6.25 6.089 6.089 ### ### 0.4
1999-Jun-29 Tue ### ### 6.21 6.27 33.4 33.4 0.4
1999-Jun-28 Mon 6.22 ### ### 6.25 436,155 0 73.8 73.8 ###
1999-Jun-25 Fri ### 6.49 ### 6.2 ### ### 0.4
1999-Jun-24 Thu 6.5 6.5 6.25 6.25 ### ### ###
1999-Jun-23 Wed ### 6.71 ### ### 29.3 29.3 0.0
1999-Jun-22 Tue 6.85 6.85 6.56 ### 647,849 4,343,827 17.1 17.1 0.0
1999-Jun-21 Mon ### 6.827 ### 6.827 88.8 88.8 0.5
1999-Jun-18 Fri ### 6.75 ### ### 391,285 1,320,586 ### ### 0.0
1999-Jun-17 Thu 6.321 6.4 6.321 6.354 ### ### ###
1999-Jun-16 Wed ### 6.2 ### ### 535,657 ### ### ### 0.0
1999-Jun-15 Tue ### ### ### 6 7.9 7.9 0.4
1999-Jun-11 Fri 6.47 6.47 ### ### ### ### 0.0
1999-Jun-10 Thu 6.7 6.7 6.45 6.475 492,549 ### 13.2 13.2 0.5
1999-Jun-09 Wed ### ### ### 6.73 1,114,928 0 ### ### ###
1999-Jun-08 Tue ### ### ### 6.848 97.0 97.0 ###
1999-Jun-07 Mon ### ### ### 6.5 ### ### 0.5
1999-Jun-04 Fri 6.25 6.43 6.25 ### 264,824 1,678,984 ### ### 0.0
1999-Jun-03 Thu ### 6.2 ### ### ### ### 0.0
1999-Jun-02 Wed ### ### ### ### 15.4 15.4 0.0
1999-Jun-01 Tue ### 6.5 ### ### ### ### 0.0
1999-May-31 Mon 6.55 6.58 ### ### 148,721 ### ### ### 0.0
1999-May-28 Fri 6.49 ### 6.25 ### 74.1 74.1 0.0
1999-May-27 Thu 6.8 6.8 6.5 6.58 354,577 ### ### ### 0.5
1999-May-26 Wed 6.74 6.8 ### 6.8 237,529 ### ### ### 0.5
1999-May-25 Tue 6.86 6.86 6.7 6.73 106,676 ### 16.3 16.3 ###
1999-May-24 Mon 6.81 ### 6.8 6.85 78.0 78.0 ###
1999-May-21 Fri ### ### 6.56 6.8 ### ### 0.5
1999-May-20 Thu 7.49 7.49 6.8 6.982 3.7 3.7 0.5
1999-May-19 Wed ### 7.7 7.49 7.5 ### ### 0.5
1999-May-18 Tue ### ### 7.56 7.641 1,437,940 ### ### ### 0.5
1999-May-17 Mon 7.652 7.75 ### ### 37.7 37.7 0.0
1999-May-14 Fri 7.7 7.76 7.7 7.75 656,071 5,071,428 ### ### ###
1999-May-13 Thu 7.81 7.81 ### ### ### ### 0.0
1999-May-12 Wed 7.8 7.83 ### 7.81 1,030,629 ### ### ### 0.6
1999-May-11 Tue ### 7.8 ### 7.8 336,250 1,311,375 85.7 85.7 0.6
1999-May-10 Mon ### ### ### ### 659,249 0 18.8 18.8 0.0
1999-May-07 Fri 7.8 7.85 7.7 7.81 ### ### 0.6
1999-May-06 Thu 7.7 7.8 ### 7.8 76.6 76.6 0.6
1999-May-05 Wed 7.75 7.77 7.45 ### 21.7 21.7 0.0
1999-May-04 Tue 7.359 7.77 7.359 7.77 2,082,883 ### ### ### 0.6
1999-May-03 Mon ### ### ### ### ### ### 0.0
1999-Apr-30 Fri ### 7.2 ### 7.172 72.9 72.9 0.5
1999-Apr-29 Thu ### ### ### ### 86.2 86.2 0.0
1999-Apr-28 Wed ### 7 ### 7 ### ### 0.5
1999-Apr-27 Tue ### ### ### ### 652,581 0 ### ### 0.0
1999-Apr-26 Mon ### ### 6.84 ### 37,886 129,570 20.8 20.8 0.0
1999-Apr-23 Fri 7 7 6.84 6.86 478,475 3,311,047 ### ### 0.5
1999-Apr-22 Thu ### 7 6.84 ### 277,721 1,921,829 ### ### 0.0
1999-Apr-21 Wed ### ### 6.55 6.89 585,858 1,918,684 ### ### 0.5
1999-Apr-20 Tue ### ### 6.5 ### ### ### 0.0
1999-Apr-19 Mon ### ### 6.85 ### ### ### 0.0
1999-Apr-16 Fri ### ### ### 6.85 ### ### ###
1999-Apr-15 Thu 7.081 7.081 6.73 ### 10.0 10.0 0.0
1999-Apr-14 Wed 7.027 ### ### ### 1,350,258 0 79.4 79.4 0.0
1999-Apr-13 Tue ### ### ### 7 ### ### 0.5
1999-Apr-12 Mon ### ### 6.8 6.84 532,787 1,811,475 20.6 20.6 0.5
1999-Apr-09 Fri 7.2 7.24 ### 6.982 605,071 2,190,357 7.5 7.5 0.5
1999-Apr-08 Thu 7.5 ### ### ### 915,777 0 ### ### 0.0
1999-Apr-07 Wed 7.2 ### 7.2 ### 258,181 929,451 90.2 90.2 0.0
1999-Apr-06 Tue ### ### ### ### ### ### 0.0
1999-Apr-01 Thu ### ### 6.7 ### 286,041 ### ### ### 0.0
1999-Mar-31 Wed 6.776 6.84 6.7 6.84 793,077 ### 81.8 81.8 0.5
1999-Mar-30 Tue 7.25 7.25 6.8 6.84 513,446 3,606,958 4.0 4.0 0.5
1999-Mar-29 Mon 7.25 7.28 ### 7.21 318,848 ### 28.0 28.0 ###
1999-Mar-26 Fri 7.4 7.5 7.22 7.28 367,071 2,701,642 ### ### 0.5
1999-Mar-25 Thu ### 7.55 ### ### 92.1 92.1 0.0
1999-Mar-24 Wed ### ### ### ### 80.7 80.7 0.0
1999-Mar-23 Tue ### ### ### 7.175 93.0 93.0 0.5
1999-Mar-22 Mon 6.85 ### 6.85 ### 325,425 1,114,580 ### ### 0.0
1999-Mar-19 Fri ### 6.8 ### 6.773 334,074 1,135,851 84.9 84.9 ###
1999-Mar-18 Thu 6.78 6.78 ### 6.676 361,778 1,226,427 ### ### ###
1999-Mar-17 Wed 6.85 ### ### ### 992,886 0 ### ### 0.0
1999-Mar-16 Tue 6.7 ### 6.7 6.926 92.6 92.6 0.5
1999-Mar-15 Mon 6.4 6.7 6.4 ### ### ### 0.0
1999-Mar-12 Fri 6.159 6.41 ### 6.4 89.9 89.9 0.5
1999-Mar-11 Thu ### 6.2 ### ### 75.3 75.3 0.0
1999-Mar-10 Wed ### ### ### ### ### ### 0.0
1999-Mar-09 Tue ### ### ### ### 85.3 85.3 0.0
1999-Mar-08 Mon ### ### ### ### 354,427 0 ### ### 0.0
1999-Mar-05 Fri 6.142 ### 5.89 5.89 448,251 ### 6.5 6.5 ###
1999-Mar-04 Thu 6.277 6.277 ### ### 16.8 16.8 0.0
1999-Mar-03 Wed 6.45 6.45 6.28 ### 296,329 ### ### ### 0.0
1999-Mar-02 Tue 6.59 6.59 6.44 ### 436,521 ### ### ### 0.0
1999-Mar-01 Mon 6.4 6.59 ### 6.57 822,170 2,709,050 89.4 89.4 ###
1999-Feb-26 Fri 6.5 6.5 6.342 6.342 13.7 13.7 0.5
1999-Feb-25 Thu 6.2 6.55 6.2 6.5 96.0 96.0 0.5
1999-Feb-24 Wed ### 6.26 ### 6.252 653,250 2,044,672 ### ### ###
1999-Feb-23 Tue ### ### ### ### 731,451 0 83.9 83.9 0.0
1999-Feb-22 Mon ### ### ### ### ### ### 0.0
1999-Feb-19 Fri ### ### ### 6.076 ### ### ###
1999-Feb-18 Thu 6.247 6.25 6.073 6.073 9.5 9.5 ###
1999-Feb-17 Wed ### 6.25 ### 6.248 223,450 698,281 ### ### ###
1999-Feb-16 Tue 6.2 6.2 ### ### 27.6 27.6 0.0
1999-Feb-15 Mon 6.27 6.27 ### 6.2 ### ### 0.4
1999-Feb-12 Fri 6.28 6.28 6.2 6.27 612,853 ### 29.4 29.4 0.4
1999-Feb-11 Thu 6.521 6.521 6.25 6.25 498,282 3,181,779 5.8 5.8 ###
1999-Feb-10 Wed ### 6.57 6.49 6.5 79.2 79.2 0.5
1999-Feb-09 Tue 6.582 ### 6.55 6.59 346,143 ### 73.9 73.9 ###
1999-Feb-08 Mon 6.385 6.58 ### 6.55 ### ### 0.5
1999-Feb-05 Fri ### ### ### ### 1,143,188 0 ### ### 0.0
1999-Feb-04 Thu 6.4 6.4 ### ### 1,682,582 ### ### ### 0.0
1999-Feb-03 Wed 6.45 6.5 6.4 6.43 1,673,824 ### ### ### ###
1999-Feb-02 Tue 6.55 6.55 6.45 6.51 ### ### ###
1999-Feb-01 Mon ### ### 6.45 6.55 ### ### 0.5
1999-Jan-29 Fri 6.45 ### 6.41 ### ### ### 0.0
1999-Jan-28 Thu 6.4 6.47 ### 6.45 77.7 77.7 ###
1999-Jan-27 Wed ### ### ### 6.45 ### ### ###
1999-Jan-25 Mon 6.8 6.8 6.57 ### ### ### 0.0
1999-Jan-22 Fri 7.041 7.041 6.75 6.82 8.2 8.2 0.5
1999-Jan-21 Thu 7.142 ### ### ### 1,183,786 0 ### ### 0.0
1999-Jan-20 Wed ### ### ### ### 2,974,044 0 92.7 92.7 0.0
1999-Jan-19 Tue 6.85 ### 6.8 ### 1,262,280 4,291,752 76.0 76.0 0.0
1999-Jan-18 Mon 6.5 6.75 6.5 6.75 1,448,885 ### 92.8 92.8 0.5
1999-Jan-15 Fri ### ### ### ### 76.4 76.4 0.0
1999-Jan-14 Thu 6.349 6.48 ### 6.45 781,220 2,531,152 87.3 87.3 ###
1999-Jan-13 Wed 6.359 6.45 ### 6.45 ### ### ###
1999-Jan-12 Tue 6.42 6.42 6.28 ### ### ### 0.0
1999-Jan-11 Mon ### 6.57 ### 6.47 2,188,075 7,187,826 23.8 23.8 0.5
1999-Jan-08 Fri 6.45 6.5 ### 6.5 ### ### 0.5
1999-Jan-07 Thu 6.45 ### 6.43 6.45 68.7 68.7 ###
1999-Jan-06 Wed 6.184 6.4 ### ### 1,879,482 6,014,342 84.9 84.9 0.0
1999-Jan-05 Tue 6.122 6.2 ### ### ### ### 0.0
1999-Jan-04 Mon ### ### ### ### ### ### 0.0
1998-Dec-31 Thu 6.042 ### ### ### 606,949 0 66.2 66.2 0.0
1998-Dec-30 Wed ### ### ### ### 69.0 69.0 0.0
1998-Dec-29 Tue 6.2 6.2 ### ### ### ### 0.0
1998-Dec-24 Thu ### ### ### ### 482,988 0 76.3 76.3 0.0
1998-Dec-23 Wed ### ### ### ### 248,371 0 ### ### 0.0
1998-Dec-22 Tue ### ### ### ### 77.5 77.5 0.0
1998-Dec-21 Mon ### ### ### ### ### ### 0.0
1998-Dec-18 Fri 6.176 6.2 ### ### 469,452 ### ### ### 0.0
1998-Dec-17 Thu 5.85 6.25 5.85 6.171 1,732,358 ### 95.2 95.2 ###
1998-Dec-16 Wed 5.555 5.85 5.555 5.85 96.3 96.3 0.4
1998-Dec-15 Tue 5.2 5.5 5.2 5.5 ### ### 0.4
1998-Dec-14 Mon 5.222 5.25 ### ### ### ### 0.0
1998-Dec-11 Fri ### ### 5.2 5.2 757,948 ### 26.9 26.9 ###
1998-Dec-10 Thu ### ### ### ### ### ### 0.0
1998-Dec-09 Wed ### ### 5 ### 1,224,120 ### ### ### 0.0
1998-Dec-08 Tue ### ### ### ### ### ### 0.0
1998-Dec-07 Mon ### ### 5.25 5.26 ### ### 0.4
1998-Dec-04 Fri ### ### 5.27 ### 1,330,356 3,505,488 24.8 24.8 0.0
1998-Dec-03 Thu 5.481 5.481 5.25 ### 306,945 ### ### ### 0.0
1998-Dec-02 Wed 5.229 ### 5.229 5.53 341,770 893,557 ### ### ###
1998-Dec-01 Tue ### ### ### 5.2 1,173,629 0 ### ### ###
1998-Nov-30 Mon 5.48 5.55 5.348 5.348 223,557 ### ### ### 0.4
1998-Nov-27 Fri ### ### 5.45 5.48 ### ### ###
1998-Nov-26 Thu ### 5.7 5.59 ### 1,019,341 5,754,179 75.0 75.0 0.0
1998-Nov-25 Wed ### ### 5.55 ### 21.5 21.5 0.0
1998-Nov-24 Tue ### 5.7 ### 5.7 ### ### 0.4
1998-Nov-23 Mon 5.75 5.75 ### ### 491,571 ### 19.3 19.3 0.0
1998-Nov-20 Fri 5.7 5.8 5.7 5.75 78.7 78.7 ###
1998-Nov-19 Thu 5.8 5.8 5.58 ### 790,442 ### 11.3 11.3 0.0
1998-Nov-18 Wed 5.957 5.957 5.8 5.85 185,628 ### 11.8 11.8 0.4
1998-Nov-17 Tue ### ### 5.87 ### 643,557 ### ### ### 0.0
1998-Nov-16 Mon ### ### ### ### 81.6 81.6 0.0
1998-Nov-13 Fri ### ### 5.87 ### 156,951 460,651 74.2 74.2 0.0
1998-Nov-12 Thu ### 5.951 ### 5.951 1,355,849 4,034,328 72.5 72.5 0.4
1998-Nov-11 Wed 5.88 6 5.88 ### ### ### 0.0
1998-Nov-10 Tue 5.86 ### 5.82 5.89 665,081 1,935,385 ### ### ###
1998-Nov-09 Mon ### ### 5.85 5.86 416,942 1,219,555 9.4 9.4 0.4


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2026-04-28 04:47:12 thru 2026-04-28 04:47:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000