Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 25-May-19 04:13:57 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

(CML) CHASE MINING CORPORATION LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for CML    Limits Next Section


Company Details for (CML) CHASE MINING CORPORATION LIMITED

Listing Code CML
Listing Name CHASE MINING CORPORATION LIMITED
GICS Sector Materials
ISIN Name COLES MYER LTD.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CML1


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for CML .. Thursday 15th May 2025

CML 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 ### 1 0.0
MAX 14.8 146,636,754 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

600 Days for (CML) CHASE MINING CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2001-Nov-01 Thu 7.56 ### 7.55 ### 1,048,175 ### ### ### 0.0
2001-Oct-31 Wed 7.4 ### 7.4 ### ### ### 0.0
2001-Oct-30 Tue 7.45 7.5 7.44 7.48 ### ### 0.5
2001-Oct-29 Mon 7.5 7.57 7.48 7.51 ### ### ###
2001-Oct-26 Fri 7.44 7.5 7.4 ### 75.1 75.1 0.0
2001-Oct-25 Thu 7.5 7.5 7.42 7.44 ### ### ###
2001-Oct-24 Wed ### ### 7.47 7.5 1,766,127 6,596,484 21.1 21.1 0.5
2001-Oct-23 Tue 7.4 ### 7.4 ### ### ### 0.0
2001-Oct-22 Mon 7.4 7.4 ### ### ### ### 0.0
2001-Oct-19 Fri 7.4 ### ### 7.42 73.8 73.8 0.5
2001-Oct-18 Thu ### ### 7.46 7.56 ### ### 0.5
2001-Oct-17 Wed ### 7.77 ### 7.72 4,893,575 ### ### ### ###
2001-Oct-16 Tue ### 7.7 ### ### 29.7 29.7 0.0
2001-Oct-15 Mon 7.585 7.71 7.57 ### 82.1 82.1 0.0
2001-Oct-12 Fri ### 7.75 ### ### ### ### 0.0
2001-Oct-11 Thu 7.45 7.55 ### 7.48 12,287,455 46,385,142 71.4 71.4 0.5
2001-Oct-10 Wed 7.4 7.41 ### 7.385 30.9 30.9 0.5
2001-Oct-09 Tue 7.21 7.41 ### 7.4 5,795,951 ### 85.5 85.5 0.5
2001-Oct-08 Mon 6.83 ### 6.8 ### 91.7 91.7 0.0
2001-Oct-05 Fri 6.85 ### 6.77 6.87 2,260,555 7,651,978 65.1 65.1 ###
2001-Oct-04 Thu ### ### 6.83 6.84 24.4 24.4 0.5
2001-Oct-03 Wed ### ### ### ### 1,438,248 0 73.4 73.4 0.0
2001-Oct-02 Tue 6.921 ### 6.82 ### 22.4 22.4 0.0
2001-Oct-01 Mon ### ### ### ### 1,830,923 0 73.2 73.2 0.0
2001-Sep-28 Fri ### 7 6.84 ### 9,081,150 62,841,558 18.7 18.7 0.0
2001-Sep-27 Thu 6.956 7 6.75 7 7,793,029 53,577,074 ### ### 0.5
2001-Sep-26 Wed ### ### 6.82 ### 12.7 12.7 0.0
2001-Sep-25 Tue 7.25 7.28 ### ### 23.3 23.3 0.0
2001-Sep-24 Mon ### 7.2 ### ### ### ### 0.0
2001-Sep-21 Fri ### 7.25 ### 7.185 2,376,770 ### ### ### ###
2001-Sep-20 Thu ### ### ### ### ### ### 0.0
2001-Sep-19 Wed ### ### 6.89 ### 2,535,845 8,735,986 81.9 81.9 0.0
2001-Sep-18 Tue ### ### ### 6.978 2,146,346 0 ### ### 0.5
2001-Sep-17 Mon ### ### 6.882 6.882 ### ### ###
2001-Sep-14 Fri ### 7.27 ### 7.2 87.3 87.3 0.5
2001-Sep-13 Thu ### 7.172 ### 7.172 2,531,159 ### 84.0 84.0 0.5
2001-Sep-12 Wed 6.83 ### 6.83 6.986 81.0 81.0 ###
2001-Sep-11 Tue ### ### ### ### 72.9 72.9 0.0
2001-Sep-10 Mon ### ### ### ### 1,333,151 0 ### ### 0.0
2001-Sep-07 Fri ### ### ### 7 2,020,687 0 71.4 71.4 0.5
2001-Sep-06 Thu ### ### 7 ### ### ### 0.0
2001-Sep-05 Wed ### 7.21 ### 7.152 78.5 78.5 ###
2001-Sep-04 Tue ### 7.26 ### ### 827,052 ### 29.7 29.7 0.0
2001-Sep-03 Mon ### ### ### 7.2 85.2 85.2 0.5
2001-Aug-31 Fri 7 ### ### ### 10,588,823 0 ### ### 0.0
2001-Aug-30 Thu ### ### ### ### ### ### 0.0
2001-Aug-29 Wed ### ### ### ### 1,933,629 0 77.6 77.6 0.0
2001-Aug-28 Tue ### ### ### ### 76.7 76.7 0.0
2001-Aug-27 Mon ### ### ### ### ### ### 0.0
2001-Aug-24 Fri 7.25 7.28 ### ### 5,484,885 19,964,981 ### ### 0.0
2001-Aug-23 Thu 7.26 ### 7.23 ### 74.8 74.8 0.0
2001-Aug-22 Wed 7.22 ### 7.22 ### 4,212,286 15,206,352 ### ### 0.0
2001-Aug-21 Tue ### ### 7.29 ### 4,167,354 ### 74.5 74.5 0.0
2001-Aug-20 Mon 7.2 7.28 ### 7.25 4,220,785 15,363,657 84.0 84.0 0.5
2001-Aug-17 Fri ### 7.44 ### 7.276 ### ### ###
2001-Aug-16 Thu 6.23 7.21 6.2 ### 22,589,955 151,465,648 99.3 99.3 0.0
2001-Aug-15 Wed ### ### 6.28 6.28 ### ### 0.4
2001-Aug-14 Tue 6.49 6.49 ### 6.379 1,407,943 4,568,775 ### ### 0.5
2001-Aug-13 Mon 6.53 6.56 6.43 6.49 1,545,451 ### ### ### ###
2001-Aug-10 Fri ### ### 6.549 6.549 ### ### 0.5
2001-Aug-09 Thu 6.52 ### 6.52 ### 1,454,788 ### 77.4 77.4 0.0
2001-Aug-08 Wed ### ### 6.52 6.555 1,522,288 4,962,658 ### ### 0.5
2001-Aug-07 Tue ### 6.7 6.52 ### ### ### 0.0
2001-Aug-06 Mon 6.4 6.44 ### 6.4 273,322 ### ### ### 0.5
2001-Aug-03 Fri 6.4 6.44 ### 6.4 273,322 ### 71.8 71.8 0.5
2001-Aug-02 Thu 6.4 6.44 ### 6.4 273,322 ### ### ### 0.5
2001-Aug-01 Wed 6.4 6.44 ### 6.4 273,322 ### ### ### 0.5
2001-Jul-31 Tue 6.4 6.44 ### 6.4 273,322 ### 73.3 73.3 0.5
2001-Jul-30 Mon 6.4 6.44 ### 6.4 273,322 ### 74.5 74.5 0.5
2001-Jul-27 Fri 6.4 6.44 ### 6.4 273,322 ### 66.6 66.6 0.5
2001-Jul-26 Thu 6.4 6.44 ### 6.4 273,322 ### ### ### 0.5
2001-Jul-25 Wed 6.4 6.44 ### 6.4 273,322 ### ### ### 0.5
2001-Jul-24 Tue 6.4 6.44 ### 6.4 273,322 ### ### ### 0.5
2001-Jul-23 Mon 6.4 6.4 6.4 6.4 0 0.5
2001-Jul-20 Fri 6.4 6.4 6.4 6.4 273,322 ### 75.4 75.4 0.5
2001-Jul-19 Thu 6.4 6.44 ### 6.4 73.2 73.2 0.5
2001-Jul-18 Wed ### 6.42 ### ### 1,753,347 5,628,243 ### ### 0.0
2001-Jul-17 Tue ### ### ### ### 715,771 0 ### ### 0.0
2001-Jul-16 Mon ### ### ### ### ### ### 0.0
2001-Jul-13 Fri ### ### ### ### 1,382,447 0 29.2 29.2 0.0
2001-Jul-12 Thu 6.45 6.49 ### ### 20.3 20.3 0.0
2001-Jul-11 Wed ### 6.46 ### 6.44 ### ### 0.5
2001-Jul-10 Tue 6.29 ### 6.26 ### 1,406,944 ### ### ### 0.0
2001-Jul-09 Mon 6.25 ### 6.24 6.29 ### ### ###
2001-Jul-06 Fri ### ### 6.23 6.26 27.7 27.7 0.4
2001-Jul-05 Thu ### ### 6.29 ### ### ### 0.0
2001-Jul-04 Wed ### 6.4 6.28 ### 73.9 73.9 0.0
2001-Jul-03 Tue ### 6.4 ### ### 2,324,028 7,436,889 ### ### 0.0
2001-Jul-02 Mon 6.29 ### ### 6.29 1,945,647 0 67.8 67.8 ###
2001-Jun-29 Fri ### ### ### ### ### ### 0.0
2001-Jun-28 Thu ### ### ### ### 2,874,721 0 ### ### 0.0
2001-Jun-27 Wed ### ### ### ### 7,624,428 0 21.2 21.2 0.0
2001-Jun-26 Tue ### ### ### 6.29 90.6 90.6 ###
2001-Jun-25 Mon 6.5 6.51 ### ### ### ### 0.0
2001-Jun-22 Fri ### 7.21 ### ### 65.5 65.5 0.0
2001-Jun-21 Thu ### ### ### ### ### ### 0.0
2001-Jun-20 Wed ### ### ### ### 30.1 30.1 0.0
2001-Jun-19 Tue 7.21 7.25 ### ### ### ### 0.0
2001-Jun-18 Mon 7.149 7.2 ### ### 904,284 3,255,422 35.1 35.1 0.0
2001-Jun-15 Fri ### 7.22 ### 7.2 ### ### 0.5
2001-Jun-14 Thu 7.2 7.2 ### ### 33.2 33.2 0.0
2001-Jun-13 Wed 7.21 7.26 ### ### 36.7 36.7 0.0
2001-Jun-12 Tue 7.22 7.27 ### ### ### ### 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri 7.25 ### 7.2 ### 75.2 75.2 0.0
2001-Jun-07 Thu ### 7.26 ### ### 1,070,449 3,885,729 72.8 72.8 0.0
2001-Jun-06 Wed ### ### ### 7.2 78.4 78.4 0.5
2001-Jun-05 Tue ### 7.23 ### ### ### ### 0.0
2001-Jun-04 Mon ### 7.179 ### 7.179 672,789 2,414,976 ### ### 0.5
2001-Jun-01 Fri ### ### ### ### 1,067,476 0 35.0 35.0 0.0
2001-May-31 Thu ### ### ### ### 74.1 74.1 0.0
2001-May-30 Wed ### ### ### ### ### ### 0.0
2001-May-29 Tue 7.2 7.21 ### ### ### ### 0.0
2001-May-28 Mon 7.21 7.26 ### 7.2 35.7 35.7 0.5
2001-May-25 Fri ### ### 7.22 7.225 7,078,489 25,553,345 ### ### ###
2001-May-24 Thu 7.2 ### ### ### 1,572,780 0 ### ### 0.0
2001-May-23 Wed ### 7.23 ### 7.23 82.1 82.1 ###
2001-May-22 Tue 7.24 7.25 ### ### 1,186,540 ### 34.8 34.8 0.0
2001-May-21 Mon 7.23 7.29 ### 7.245 1,145,846 ### 69.7 69.7 0.5
2001-May-18 Fri ### ### 7.22 7.23 2,449,242 ### ### ### ###
2001-May-17 Thu 7.357 7.41 7.27 ### 4,643,084 ### ### ### 0.0
2001-May-16 Wed 7.45 7.54 ### 7.42 ### ### 0.5
2001-May-15 Tue 7.2 7.445 ### 7.445 91.1 91.1 ###
2001-May-14 Mon ### ### ### ### 983,250 0 85.7 85.7 0.0
2001-May-11 Fri ### ### ### ### ### ### 0.0
2001-May-10 Thu ### ### ### ### ### ### 0.0
2001-May-09 Wed ### ### ### ### ### ### 0.0
2001-May-08 Tue 7 ### 7 ### 629,551 2,203,428 77.6 77.6 0.0
2001-May-07 Mon 7 ### ### ### 1,044,879 0 76.4 76.4 0.0
2001-May-04 Fri ### ### ### ### ### ### 0.0
2001-May-03 Thu 6.89 ### 6.83 ### ### ### 0.0
2001-May-02 Wed ### ### 6.89 6.89 19.3 19.3 0.5
2001-May-01 Tue ### 7 6.82 7 84.3 84.3 0.5
2001-Apr-30 Mon ### 7.22 ### ### 3,315,829 11,970,142 15.3 15.3 0.0
2001-Apr-27 Fri ### ### ### ### 76.0 76.0 0.0
2001-Apr-26 Thu ### ### 6.88 ### 2,758,941 9,490,757 ### ### 0.0
2001-Apr-25 Wed 6.85 6.85 6.85 6.85 0 ###
2001-Apr-24 Tue 6.75 ### 6.75 6.85 1,451,957 4,900,354 ### ### ###
2001-Apr-23 Mon ### 6.84 ### 6.81 1,327,756 4,540,925 87.8 87.8 ###
2001-Apr-20 Fri 6.7 6.79 ### ### ### ### 0.0
2001-Apr-19 Thu ### ### 6.76 6.78 4,799,176 ### ### ### 0.5
2001-Apr-18 Wed ### ### ### ### ### ### 0.0
2001-Apr-17 Tue ### ### ### ### 5,097,554 0 ### ### 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### ### ### 0.0
2001-Apr-11 Wed 6.87 ### 6.8 ### 7,790,274 ### 80.9 80.9 0.0
2001-Apr-10 Tue 6.7 6.76 ### 6.72 3,032,854 10,251,046 78.3 78.3 0.5
2001-Apr-09 Mon 6.7 6.82 ### 6.75 2,270,877 ### ### ### 0.5
2001-Apr-06 Fri ### 6.77 6.52 6.75 5,038,357 33,479,882 ### ### 0.5
2001-Apr-05 Thu ### 6.55 6.43 6.5 ### ### 0.5
2001-Apr-04 Wed 6.4 6.58 ### 6.52 85.0 85.0 0.5
2001-Apr-03 Tue ### 6.46 ### ### 73.9 73.9 0.0
2001-Apr-02 Mon ### 6.42 ### ### 2,499,253 ### 68.2 68.2 0.0
2001-Mar-30 Fri ### 6.4 ### ### 3,995,489 ### 35.5 35.5 0.0
2001-Mar-29 Thu ### 6.42 ### ### 1,870,740 6,005,075 ### ### 0.0
2001-Mar-28 Wed ### ### ### ### 73.9 73.9 0.0
2001-Mar-27 Tue ### 6.4 ### ### ### ### 0.0
2001-Mar-26 Mon ### ### ### ### 1,763,588 0 ### ### 0.0
2001-Mar-23 Fri ### ### 6.28 ### 36.8 36.8 0.0
2001-Mar-22 Thu ### ### ### ### 78.9 78.9 0.0
2001-Mar-21 Wed ### ### ### ### 4,120,785 0 ### ### 0.0
2001-Mar-20 Tue ### ### ### ### ### ### 0.0
2001-Mar-19 Mon ### ### ### ### 40.6 40.6 0.0
2001-Mar-16 Fri ### 6.22 ### ### 1,792,852 ### 23.8 23.8 0.0
2001-Mar-15 Thu ### 6.26 ### 6.21 3,733,156 11,684,778 ### ### ###
2001-Mar-14 Wed ### 6.4 6.29 6.355 1,191,625 ### ### ### ###
2001-Mar-13 Tue 6.2 ### ### ### ### ### 0.0
2001-Mar-12 Mon ### ### 6.28 ### 2,469,388 7,753,878 18.1 18.1 0.0
2001-Mar-09 Fri ### ### 6.51 ### 1,998,526 ### ### ### 0.0
2001-Mar-08 Thu ### ### ### ### ### ### 0.0
2001-Mar-07 Wed 6.57 ### 6.57 ### 2,225,380 7,310,373 ### ### 0.0
2001-Mar-06 Tue 6.55 6.59 6.49 6.58 854,348 ### 74.9 74.9 0.5
2001-Mar-05 Mon ### ### 6.45 6.55 ### ### 0.5
2001-Mar-02 Fri 6.54 ### 6.52 ### 4,189,884 13,659,021 75.6 75.6 0.0
2001-Mar-01 Thu ### 6.54 ### 6.51 84.1 84.1 ###
2001-Feb-28 Wed ### 6.47 6.25 6.43 83.4 83.4 ###
2001-Feb-27 Tue 6.29 ### 6.2 ### 1,850,388 ### ### ### 0.0
2001-Feb-26 Mon 6.21 6.27 6.21 6.25 ### ### ###
2001-Feb-23 Fri ### 6.23 ### 6.2 4,787,285 ### ### ### 0.4
2001-Feb-22 Thu 6.23 6.23 ### ### 25.1 25.1 0.0
2001-Feb-21 Wed 6.28 6.28 6.21 6.25 1,077,370 6,728,175 35.5 35.5 ###
2001-Feb-20 Tue ### ### 6.27 ### 1,138,925 3,570,529 71.4 71.4 0.0
2001-Feb-19 Mon ### ### 6.25 ### 38.8 38.8 0.0
2001-Feb-16 Fri ### ### ### ### 37.8 37.8 0.0
2001-Feb-15 Thu ### ### 6.27 ### ### ### 0.0
2001-Feb-14 Wed ### ### ### ### ### ### 0.0
2001-Feb-13 Tue ### 6.41 ### ### 73.5 73.5 0.0
2001-Feb-12 Mon 6.24 ### 6.22 ### 3,094,072 ### ### ### 0.0
2001-Feb-09 Fri 6.27 6.27 6.2 6.24 2,604,478 16,238,920 ### ### 0.4
2001-Feb-08 Thu ### ### 6.23 6.26 ### ### 0.4
2001-Feb-07 Wed 6.2 ### ### 6.29 83.5 83.5 ###
2001-Feb-06 Tue 6.55 6.56 6.5 6.55 1,325,279 8,654,071 71.5 71.5 0.5
2001-Feb-05 Mon 6.58 6.58 6.5 6.53 ### ### ###
2001-Feb-02 Fri 6.58 ### 6.52 ### 2,245,222 7,319,423 75.6 75.6 0.0
2001-Feb-01 Thu 6.4 6.57 ### 6.53 3,991,070 ### 83.1 83.1 ###
2001-Jan-31 Wed 6.55 6.55 6.4 6.4 6,026,880 39,024,048 18.5 18.5 0.5
2001-Jan-30 Tue 6.73 6.79 ### ### 1,845,773 ### ### ### 0.0
2001-Jan-29 Mon ### 6.71 6.5 6.71 3,334,870 ### ### ### ###
2001-Jan-25 Thu 6.546 ### 6.546 ### 1,310,386 ### ### ### 0.0
2001-Jan-24 Wed ### ### 6.52 6.54 ### ### 0.5
2001-Jan-23 Tue ### 6.7 6.57 6.588 2,344,658 ### ### ### ###
2001-Jan-22 Mon 6.79 6.79 ### 6.7 21.6 21.6 0.5
2001-Jan-19 Fri 6.83 6.85 6.77 6.79 1,249,979 8,512,356 ### ### 0.5
2001-Jan-18 Thu 6.75 6.84 6.72 6.81 1,272,440 8,627,143 ### ### ###
2001-Jan-17 Wed 6.8 6.84 6.7 6.77 ### ### ###
2001-Jan-16 Tue 6.8 6.84 6.75 6.77 34.2 34.2 ###
2001-Jan-15 Mon 6.84 6.84 6.75 6.84 757,021 5,143,957 ### ### 0.5
2001-Jan-12 Fri 6.85 6.86 6.81 6.82 ### ### 0.5
2001-Jan-11 Thu 6.82 6.85 6.75 6.82 75.6 75.6 0.5
2001-Jan-10 Wed ### 6.82 ### 6.78 ### ### 0.5
2001-Jan-09 Tue 6.7 6.78 ### ### 4,918,026 ### ### ### 0.0
2001-Jan-08 Mon 7.181 ### ### ### 2,147,942 0 27.1 27.1 0.0
2001-Jan-05 Fri 7.2 7.27 ### 7.25 1,604,382 5,831,928 ### ### 0.5
2001-Jan-04 Thu 7.2 7.22 ### 7.2 ### ### 0.5
2001-Jan-03 Wed ### ### ### ### ### ### 0.0
2001-Jan-02 Tue ### ### ### ### 855,427 0 ### ### 0.0
2001-Jan-01 Mon 7.22 7.25 6.976 6.976 ### ### 0.5
2000-Dec-29 Fri 7.22 7.25 6.976 6.976 ### ### 0.5
2000-Dec-28 Thu ### 7.23 ### 7.21 ### ### ###
2000-Dec-27 Wed ### ### ### ### 70.2 70.2 0.0
2000-Dec-26 Tue ### ### ### ### 1,277,340 0 67.3 67.3 0.0
2000-Dec-25 Mon ### ### ### ### 1,277,340 0 67.3 67.3 0.0
2000-Dec-22 Fri ### ### ### ### 1,277,340 0 67.3 67.3 0.0
2000-Dec-21 Thu ### ### ### ### 1,409,952 0 ### ### 0.0
2000-Dec-20 Wed ### ### ### ### 82.2 82.2 0.0
2000-Dec-19 Tue ### ### ### ### 1,238,443 0 ### ### 0.0
2000-Dec-18 Mon 6.85 ### 6.76 6.87 ### ### ###
2000-Dec-15 Fri ### ### 6.88 6.89 ### ### 0.5
2000-Dec-14 Thu ### ### ### ### 33.0 33.0 0.0
2000-Dec-13 Wed 7.041 ### ### ### 3,123,559 0 73.2 73.2 0.0
2000-Dec-12 Tue ### ### 6.88 7 78.9 78.9 0.5
2000-Dec-11 Mon 7 7 6.86 ### 23.5 23.5 0.0
2000-Dec-08 Fri ### ### ### ### 33.7 33.7 0.0
2000-Dec-07 Thu ### ### ### ### 18.8 18.8 0.0
2000-Dec-06 Wed 7.45 7.48 ### ### 1,216,370 4,549,223 ### ### 0.0
2000-Dec-05 Tue 7.5 7.55 7.43 7.43 1,650,379 ### 30.2 30.2 ###
2000-Dec-04 Mon 7.59 ### 7.46 7.488 386,476 1,441,555 ### ### 0.5
2000-Dec-01 Fri ### ### ### ### ### ### 0.0
2000-Nov-30 Thu ### 7.58 ### 7.476 83.6 83.6 ###
2000-Nov-29 Wed ### ### 7.2 ### ### ### 0.0
2000-Nov-28 Tue 7.45 7.46 7.28 ### ### ### 0.0
2000-Nov-27 Mon 7.542 7.542 7.41 7.46 924,325 6,910,253 30.6 30.6 0.5
2000-Nov-24 Fri 7.51 7.55 7.49 7.51 67.2 67.2 ###
2000-Nov-23 Thu ### ### 7.5 7.51 1,934,884 ### 23.9 23.9 ###
2000-Nov-22 Wed 7.75 7.77 ### 7.7 32.6 32.6 0.6
2000-Nov-21 Tue ### ### 7.7 7.72 803,188 3,092,273 28.9 28.9 ###
2000-Nov-20 Mon 7.86 ### 7.81 7.84 2,316,449 ### ### ### 0.6
2000-Nov-17 Fri 7.79 7.86 7.77 7.86 2,403,344 ### 74.1 74.1 ###
2000-Nov-16 Thu ### 7.87 ### 7.83 2,081,444 8,190,482 ### ### ###
2000-Nov-15 Wed 7.73 7.8 7.72 7.78 73.2 73.2 0.6
2000-Nov-13 Mon ### ### ### ### 1,622,156 0 ### ### 0.0
2000-Nov-10 Fri ### ### ### ### 87.5 87.5 0.0
2000-Nov-09 Thu 7.24 7.45 7.23 7.44 85.6 85.6 ###
2000-Nov-08 Wed 7.257 7.29 7.21 7.28 2,815,323 ### 69.9 69.9 0.5
2000-Nov-07 Tue ### 7.27 ### 7.24 823,545 2,993,586 ### ### 0.5
2000-Nov-06 Mon ### ### ### ### 799,920 0 ### ### 0.0
2000-Nov-03 Fri ### ### ### ### ### ### 0.0
2000-Nov-02 Thu ### ### ### ### 1,325,774 0 70.3 70.3 0.0
2000-Nov-01 Wed ### ### ### ### 1,520,052 0 ### ### 0.0
2000-Oct-31 Tue 7.128 ### ### ### 1,520,449 0 20.6 20.6 0.0
2000-Oct-30 Mon ### ### ### ### 771,440 0 ### ### 0.0
2000-Oct-27 Fri ### ### ### ### 69.2 69.2 0.0
2000-Oct-26 Thu 7.051 ### ### ### 71.0 71.0 0.0
2000-Oct-25 Wed ### ### 7 ### 1,674,987 5,862,454 ### ### 0.0
2000-Oct-24 Tue ### 7.2 ### ### 75.3 75.3 0.0
2000-Oct-23 Mon ### ### ### ### 1,525,555 0 79.4 79.4 0.0
2000-Oct-20 Fri ### ### ### ### ### ### 0.0
2000-Oct-19 Thu 6.79 7.058 6.79 7.058 3,320,129 22,988,573 92.9 92.9 0.5
2000-Oct-18 Wed 6.844 ### 6.83 ### 1,783,778 ### ### ### 0.0
2000-Oct-17 Tue ### ### 6.83 6.83 ### ### 0.5
2000-Oct-16 Mon 6.8 ### ### ### 76.4 76.4 0.0
2000-Oct-13 Fri 6.77 6.77 6.59 ### 19.1 19.1 0.0
2000-Oct-12 Thu ### ### 6.82 6.88 4.6 4.6 ###
2000-Oct-11 Wed 7.26 ### 7.26 ### 2,212,022 ### ### ### 0.0
2000-Oct-10 Tue 7.22 7.29 7.22 7.27 ### ### ###
2000-Oct-09 Mon 7.23 7.28 7.2 7.2 915,854 6,630,782 33.8 33.8 0.5
2000-Oct-06 Fri ### 7.258 ### 7.258 1,314,652 4,770,872 ### ### 0.5
2000-Oct-05 Thu ### ### ### 7.145 985,349 0 80.0 80.0 ###
2000-Oct-04 Wed ### ### ### ### 1,717,258 0 ### ### 0.0
2000-Oct-03 Tue 7.254 7.254 ### ### 2,794,452 10,135,477 24.5 24.5 0.0
2000-Oct-02 Mon ### ### ### ### ### ### 0.0
2000-Sep-29 Fri ### ### ### 7.143 66.8 66.8 ###
2000-Sep-28 Thu ### 7.25 ### ### 1,818,787 ### ### ### 0.0
2000-Sep-27 Wed ### ### ### 7.089 ### ### ###
2000-Sep-26 Tue ### ### ### 6.826 81.4 81.4 0.5
2000-Sep-25 Mon ### 6.88 ### 6.7 1,528,578 ### 78.6 78.6 0.5
2000-Sep-22 Fri 6.58 6.58 6.45 6.57 1,957,472 ### 50.6 50.6 ###
2000-Sep-21 Thu ### 6.7 ### ### 1,238,082 4,147,574 27.9 27.9 0.0
2000-Sep-20 Wed 6.78 6.78 ### 6.7 773,844 ### ### ### 0.5
2000-Sep-19 Tue 6.8 6.88 6.72 ### 41.8 41.8 0.0
2000-Sep-18 Mon 6.78 ### ### 6.88 90.8 90.8 ###
2000-Sep-15 Fri 7 ### 6.76 6.78 ### ### 0.5
2000-Sep-14 Thu 7 ### ### ### 3,738,686 0 34.7 34.7 0.0
2000-Sep-13 Wed ### ### ### ### 2,244,723 0 ### ### 0.0
2000-Sep-12 Tue 6.87 ### 6.87 ### 80.4 80.4 0.0
2000-Sep-11 Mon ### ### 6.86 6.88 ### ### ###
2000-Sep-08 Fri ### ### 7 7 1,287,440 4,506,040 ### ### 0.5
2000-Sep-07 Thu 7.26 7.27 ### ### 1,204,752 4,379,273 29.8 29.8 0.0
2000-Sep-06 Wed ### ### 7.24 7.24 650,459 ### 35.9 35.9 0.5
2000-Sep-05 Tue ### ### 7.29 ### 1,151,680 4,197,873 ### ### 0.0
2000-Sep-04 Mon ### ### ### ### 1,448,785 0 ### ### 0.0
2000-Sep-01 Fri 7.22 7.28 ### 7.28 77.1 77.1 0.5
2000-Aug-31 Thu 7.242 7.28 ### 7.22 1,903,554 ### 43.1 43.1 0.5
2000-Aug-30 Wed ### ### ### 7.285 40.0 40.0 ###
2000-Aug-29 Tue 7.5 7.57 ### ### 16.9 16.9 0.0
2000-Aug-28 Mon ### 7.55 ### 7.49 ### ### ###
2000-Aug-25 Fri ### 7.29 ### 7.25 10,755,123 39,202,423 88.9 88.9 0.5
2000-Aug-24 Thu 7 ### 7 ### 74.3 74.3 0.0
2000-Aug-23 Wed 7 ### ### ### 3,410,679 0 43.0 43.0 0.0
2000-Aug-22 Tue ### ### ### ### 68.8 68.8 0.0
2000-Aug-21 Mon ### ### ### ### 35.9 35.9 0.0
2000-Aug-18 Fri ### 7 ### ### 2,141,283 ### ### ### 0.0
2000-Aug-17 Thu 6.88 ### 6.85 ### 1,634,423 ### ### ### 0.0
2000-Aug-16 Wed ### ### 6.89 ### 32.5 32.5 0.0
2000-Aug-15 Tue 6.78 ### 6.75 6.87 3,923,174 ### ### ### ###
2000-Aug-14 Mon 6.76 6.77 6.7 6.74 ### ### ###
2000-Aug-11 Fri 6.7 6.79 ### 6.73 ### ### ###
2000-Aug-10 Thu 6.72 6.72 ### 6.7 3,988,349 13,400,852 ### ### 0.5
2000-Aug-09 Wed 6.7 6.76 ### ### ### ### 0.0
2000-Aug-08 Tue ### ### ### ### 72.9 72.9 0.0
2000-Aug-07 Mon ### ### 6.58 ### ### ### 0.0
2000-Aug-04 Fri 6.58 ### 6.56 ### 74.2 74.2 0.0
2000-Aug-03 Thu ### ### 6.53 6.56 ### ### 0.5
2000-Aug-02 Wed 6.57 6.58 6.52 6.56 1,637,023 ### 36.4 36.4 0.5
2000-Aug-01 Tue ### ### 6.56 6.58 2,270,324 ### 25.8 25.8 0.5
2000-Jul-31 Mon ### ### 6.58 6.59 ### ### ###
2000-Jul-28 Fri ### ### 6.58 ### 74.4 74.4 0.0
2000-Jul-27 Thu ### ### 6.59 ### 4,795,972 15,802,727 36.7 36.7 0.0
2000-Jul-26 Wed ### 6.73 ### ### 2,002,141 ### 34.9 34.9 0.0
2000-Jul-25 Tue 6.75 6.75 ### 6.7 31.9 31.9 0.5
2000-Jul-24 Mon 6.8 6.8 6.72 6.73 29.2 29.2 ###
2000-Jul-21 Fri 6.842 6.85 6.75 6.77 2,356,287 16,022,751 25.9 25.9 ###
2000-Jul-20 Thu 6.86 6.89 6.76 6.78 27.9 27.9 0.5
2000-Jul-19 Wed ### ### 6.86 6.86 3,029,489 10,391,147 29.5 29.5 0.5
2000-Jul-18 Tue ### ### ### ### ### ### 0.0
2000-Jul-17 Mon ### 6.77 ### 6.76 81.3 81.3 0.5
2000-Jul-14 Fri 6.52 ### 6.51 6.587 ### ### ###
2000-Jul-13 Thu 6.5 6.58 6.49 6.52 10,204,858 66,688,747 70.7 70.7 0.5
2000-Jul-12 Wed 6.49 6.5 6.45 6.48 ### ### 0.5
2000-Jul-11 Tue 6.5 6.5 6.4 6.44 3,266,074 21,066,177 28.2 28.2 0.5
2000-Jul-10 Mon 6.54 6.55 6.44 ### 1,765,756 11,468,585 33.6 33.6 0.0
2000-Jul-07 Fri 6.55 6.56 6.45 6.49 1,928,053 12,541,984 ### ### ###
2000-Jul-06 Thu ### ### 6.5 6.53 1,837,645 5,972,346 20.2 20.2 ###
2000-Jul-05 Wed ### ### 6.58 ### 1,510,652 4,970,045 ### ### 0.0
2000-Jul-04 Tue 6.59 ### 6.57 ### 1,660,588 ### 60.4 60.4 0.0
2000-Jul-03 Mon 6.4 6.55 ### 6.53 ### ### ###
2000-Jun-30 Fri ### 6.42 6.29 ### 5,975,381 37,973,546 65.2 65.2 0.0
2000-Jun-29 Thu ### ### 6.28 ### 5,186,470 ### ### ### 0.0
2000-Jun-28 Wed 6.27 ### 6.21 6.27 6,328,759 ### ### ### 0.4
2000-Jun-27 Tue 6.24 6.28 ### 6.25 4,928,386 ### ### ### ###
2000-Jun-26 Mon 6.25 ### 6.21 6.21 1,829,375 ### ### ### ###
2000-Jun-23 Fri ### ### 6.2 6.25 ### ### ###
2000-Jun-22 Thu ### ### 6.21 6.21 3,217,941 ### 18.5 18.5 ###
2000-Jun-21 Wed ### 6.385 ### 6.385 ### ### ###
2000-Jun-20 Tue 6.41 6.43 ### ### 39.8 39.8 0.0
2000-Jun-19 Mon 6.46 6.48 ### ### ### ### 0.0
2000-Jun-16 Fri 6.53 6.55 6.48 6.5 ### ### 0.5
2000-Jun-15 Thu 6.57 6.57 6.46 6.46 1,280,170 ### ### ### ###
2000-Jun-14 Wed 6.52 6.58 6.49 6.555 72.7 72.7 0.5
2000-Jun-13 Tue 6.56 6.58 6.42 6.5 2,064,457 13,418,970 36.0 36.0 0.5
2000-Jun-12 Mon 6.55 6.55 6.55 6.55 0 0.5
2000-Jun-08 Thu 6.46 6.48 6.44 6.47 65.6 65.6 0.5
2000-Jun-07 Wed 6.4 6.46 ### 6.44 76.5 76.5 0.5
2000-Jun-06 Tue ### ### ### ### ### ### 0.0
2000-Jun-05 Mon 6.4 6.41 ### ### 1,204,548 3,860,576 35.0 35.0 0.0
2000-Jun-02 Fri 6.4 6.41 ### ### ### ### 0.0
2000-Jun-01 Thu ### ### 6.26 6.348 72.6 72.6 ###
2000-May-31 Wed 6.25 ### ### ### 73.8 73.8 0.0
2000-May-30 Tue 6.24 6.24 ### 6.23 37.0 37.0 0.4
2000-May-29 Mon ### 6.26 ### 6.22 ### ### 0.4
2000-May-26 Fri 6.27 6.27 ### ### 3,250,228 ### 28.4 28.4 0.0
2000-May-25 Thu ### ### 6.22 6.26 29.1 29.1 0.4
2000-May-24 Wed ### ### 6.25 ### ### ### 0.0
2000-May-23 Tue 6.24 ### 6.2 6.26 1,172,529 ### ### ### 0.4
2000-May-22 Mon ### 6.24 ### ### ### ### 0.0
2000-May-19 Fri ### ### ### ### ### ### 0.0
2000-May-18 Thu ### ### ### ### 1,123,055 0 ### ### 0.0
2000-May-17 Wed ### ### ### ### 3,126,971 0 38.0 38.0 0.0
2000-May-16 Tue ### ### ### ### 3,186,586 0 ### ### 0.0
2000-May-15 Mon 6.24 6.24 ### ### 3,974,525 ### 18.7 18.7 0.0
2000-May-12 Fri 6.28 6.28 ### 6.2 ### ### 0.4
2000-May-11 Thu 6.2 6.24 ### ### 37.1 37.1 0.0
2000-May-10 Wed ### ### 6.21 6.25 2,217,044 6,883,921 ### ### ###
2000-May-09 Tue ### ### 6.28 ### 2,407,389 ### ### ### 0.0
2000-May-08 Mon 6.4 6.44 ### 6.4 ### ### 0.5
2000-May-05 Fri ### ### 6.23 ### 2,610,549 ### ### ### 0.0
2000-May-04 Thu 6.47 6.47 6.29 ### 22.4 22.4 0.0
2000-May-03 Wed 6.5 6.54 6.47 6.49 ### ### ###
2000-May-02 Tue 6.48 6.5 6.42 6.48 5,162,173 ### ### ### 0.5
2000-May-01 Mon 6.43 6.47 6.41 6.45 82.2 82.2 ###
2000-Apr-28 Fri ### 6.47 ### ### ### ### 0.0
2000-Apr-27 Thu 6.29 6.4 6.24 ### 2,404,985 ### ### ### 0.0
2000-Apr-26 Wed 6.4 6.43 6.28 ### 40.5 40.5 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 6.45 6.45 ### ### 27.3 27.3 0.0
2000-Apr-19 Wed 6.49 6.49 6.42 6.45 2,353,029 ### ### ### ###
2000-Apr-18 Tue 6.45 6.47 ### 6.44 ### ### 0.5
2000-Apr-17 Mon 6.25 6.29 ### 6.25 73.4 73.4 ###
2000-Apr-14 Fri ### 6.4 ### 6.4 2,861,479 ### ### ### 0.5
2000-Apr-13 Thu ### 6.45 ### ### ### ### 0.0
2000-Apr-12 Wed ### 6.5 ### 6.5 3,144,173 ### ### ### 0.5
2000-Apr-11 Tue ### 6.4 ### ### 1,737,723 ### 51.9 51.9 0.0
2000-Apr-07 Fri ### ### ### 6.43 2,359,243 0 21.0 21.0 ###
2000-Apr-06 Thu ### ### 6.51 6.541 ### ### 0.5
2000-Apr-05 Wed ### ### ### ### ### ### 0.0
2000-Apr-04 Tue 6.722 6.79 6.55 ### 46.6 46.6 0.0
2000-Apr-03 Mon 6.5 6.7 6.48 ### 87.4 87.4 0.0
2000-Mar-31 Fri 6.58 ### 6.5 6.5 35.3 35.3 0.5
2000-Mar-30 Thu 6.7 6.75 6.57 6.59 ### ### ###
2000-Mar-29 Wed 6.85 6.85 ### ### 5,559,873 ### 28.9 28.9 0.0
2000-Mar-28 Tue 6.81 7 6.76 6.78 2,400,372 16,514,559 36.7 36.7 0.5
2000-Mar-24 Fri 6.8 6.8 6.7 6.78 ### ### 0.5
2000-Mar-23 Thu ### 6.76 ### 6.753 2,754,644 ### ### ### 0.5
2000-Mar-22 Wed 6.742 6.742 6.58 6.7 ### ### 0.5
2000-Mar-21 Tue ### ### ### ### ### ### 0.0
2000-Mar-20 Mon 6.72 ### ### 6.83 1,678,153 0 ### ### 0.5
2000-Mar-17 Fri 6.72 6.72 ### ### 41.2 41.2 0.0
2000-Mar-16 Thu ### 6.75 6.52 6.54 1,854,987 ### 31.4 31.4 0.5
2000-Mar-15 Wed 6.49 6.57 6.43 6.543 1,936,751 12,588,881 73.3 73.3 0.5
2000-Mar-14 Tue ### 6.46 6.27 6.4 ### ### 0.5
2000-Mar-13 Mon 6.28 ### 6.22 ### 1,408,677 4,380,985 68.6 68.6 0.0
2000-Mar-10 Fri ### ### ### ### 3,859,871 0 ### ### 0.0
2000-Mar-09 Thu 6.4 6.4 ### ### 6,415,380 ### 14.4 14.4 0.0
2000-Mar-08 Wed 6.45 6.45 6.28 ### 4,212,022 26,809,520 ### ### 0.0
2000-Mar-07 Tue 6.45 6.49 6.41 6.47 2,875,548 18,547,284 68.7 68.7 0.5
2000-Mar-06 Mon 6.654 6.654 ### ### 2,167,329 ### 13.8 13.8 0.0
2000-Mar-03 Fri 6.5 6.55 ### 6.4 31.5 31.5 0.5
2000-Mar-02 Thu ### ### ### 6.42 4,307,285 0 17.4 17.4 0.5
2000-Mar-01 Wed 6.88 6.88 ### ### 15.8 15.8 0.0
2000-Feb-29 Tue 6.84 ### 6.76 6.82 2,263,677 7,651,228 ### ### 0.5
2000-Feb-28 Mon 6.74 6.85 6.73 6.77 1,758,189 ### 78.8 78.8 ###
2000-Feb-25 Fri 6.54 6.77 6.53 6.72 85.6 85.6 0.5
2000-Feb-24 Thu ### ### 6.5 ### 1,501,853 4,881,022 ### ### 0.0
2000-Feb-23 Wed 6.53 ### 6.48 6.586 1,958,855 ### 69.0 69.0 ###
2000-Feb-22 Tue 6.54 6.55 6.46 6.46 37.1 37.1 ###
2000-Feb-21 Mon 6.45 6.55 6.42 6.48 1,909,821 12,385,189 ### ### 0.5
2000-Feb-18 Fri 6.45 6.5 ### 6.4 37.8 37.8 0.5
2000-Feb-17 Thu ### 6.46 ### ### 35.5 35.5 0.0
2000-Feb-16 Wed 6.55 6.55 ### ### 3,225,343 ### ### ### 0.0
2000-Feb-15 Tue 6.55 6.55 6.4 6.45 3,359,041 ### 27.1 27.1 ###
2000-Feb-14 Mon ### 6.48 6.24 6.4 3,858,457 24,539,786 77.7 77.7 0.5
2000-Feb-11 Fri ### ### 6.28 6.29 3,900,882 ### 33.9 33.9 ###
2000-Feb-10 Thu ### 6.44 6.2 6.22 8,413,571 ### 28.6 28.6 0.4
2000-Feb-09 Wed 6.44 6.5 ### ### 32.2 32.2 0.0
2000-Feb-08 Tue 6.5 6.52 6.27 ### ### ### 0.0
2000-Feb-07 Mon 6.85 6.85 6.53 6.59 6,213,924 41,571,151 ### ### ###
2000-Feb-04 Fri ### 6.82 6.59 ### ### ### 0.0
2000-Feb-03 Thu ### ### 6.49 6.5 18,078,443 58,664,547 ### ### 0.5
2000-Feb-02 Wed 7.55 7.58 ### 7.4 2,520,182 9,551,489 ### ### 0.5
2000-Feb-01 Tue ### 7.7 7.52 7.52 ### ### 0.5
2000-Jan-31 Mon ### ### 7.54 ### 2,767,243 ### 31.2 31.2 0.0
2000-Jan-28 Fri ### 7.79 ### 7.688 1,540,048 5,998,486 ### ### ###
2000-Jan-27 Thu 7.8 7.8 ### ### 24.3 24.3 0.0
2000-Jan-25 Tue ### 7.7 ### ### 66.6 66.6 0.0
2000-Jan-24 Mon 7.741 7.79 ### 7.71 ### ### ###
2000-Jan-21 Fri 7.7 7.75 ### ### 1,878,320 ### ### ### 0.0
2000-Jan-20 Thu 7.8 7.84 7.7 7.72 2,840,723 ### 26.1 26.1 ###
2000-Jan-19 Wed 7.8 7.84 7.73 ### 40.0 40.0 0.0
2000-Jan-18 Tue 7.89 7.89 7.81 7.82 1,786,859 14,026,843 30.5 30.5 0.6
2000-Jan-17 Mon ### ### 7.81 7.81 1,449,882 5,661,789 ### ### 0.6
2000-Jan-14 Fri ### ### 7.81 7.83 2,117,851 ### ### ### ###
2000-Jan-13 Thu 7.87 ### 7.84 ### 919,275 3,603,558 72.2 72.2 0.0
2000-Jan-12 Wed ### ### 7.8 ### 33.9 33.9 0.0
2000-Jan-11 Tue ### ### 7.8 7.83 21.3 21.3 ###
2000-Jan-10 Mon 7.979 ### ### 8 1,201,155 0 ### ### ###
2000-Jan-07 Fri 7.86 7.87 7.74 7.8 ### ### 0.6
2000-Jan-06 Thu 7.8 7.88 7.71 7.75 ### ### ###
2000-Jan-05 Wed 7.7 7.75 ### ### 1,882,854 7,296,059 ### ### 0.0
2000-Jan-04 Tue ### ### 7.75 7.78 ### ### 0.6
1999-Dec-31 Fri ### ### 7.86 ### 348,522 ### ### ### 0.0
1999-Dec-30 Thu ### ### 7.86 ### 348,522 ### ### ### 0.0
1999-Dec-29 Wed 7.951 7.951 7.86 7.87 ### ### 0.6
1999-Dec-28 Tue ### ### 7.85 7.86 660,324 2,591,771 ### ### ###
1999-Dec-27 Mon ### ### 7.85 7.86 660,324 2,591,771 ### ### ###
1999-Dec-24 Fri ### ### 7.85 7.86 660,324 2,591,771 ### ### ###
1999-Dec-23 Thu 7.971 ### 7.8 7.85 ### ### ###
1999-Dec-22 Wed ### ### 7.83 ### 62.8 62.8 0.0
1999-Dec-21 Tue 7.75 7.89 7.75 7.88 790,872 ### 84.2 84.2 0.6
1999-Dec-20 Mon 7.85 7.85 7.74 7.75 1,146,385 8,936,071 26.8 26.8 ###
1999-Dec-17 Fri 7.8 7.89 ### ### 896,620 ### 31.4 31.4 0.0
1999-Dec-16 Thu ### ### 7.71 7.8 1,046,782 4,035,344 ### ### 0.6
1999-Dec-15 Wed 7.88 7.89 7.74 7.85 1,717,480 ### ### ### ###
1999-Dec-14 Tue 7.85 7.87 7.82 7.85 2,582,255 ### 74.2 74.2 ###
1999-Dec-13 Mon 7.86 7.87 7.8 7.83 ### ### ###
1999-Dec-10 Fri 7.74 7.81 7.72 7.77 1,095,555 8,506,984 ### ### 0.6
1999-Dec-09 Thu 7.8 7.8 ### 7.7 ### ### 0.6
1999-Dec-08 Wed 7.8 7.8 ### 7.75 2,214,842 8,637,883 ### ### ###
1999-Dec-07 Tue 7.86 7.86 7.72 7.76 38,287,052 ### ### ### 0.6
1999-Dec-06 Mon ### ### ### ### ### ### 0.0
1999-Dec-03 Fri ### ### ### 7.981 802,984 0 33.8 33.8 ###
1999-Dec-02 Thu ### 8 ### 8 68.4 68.4 ###
1999-Dec-01 Wed ### ### ### ### 1,415,884 0 ### ### 0.0
1999-Nov-30 Tue ### ### 8 8 ### ### ###
1999-Nov-29 Mon ### ### ### ### 1,788,541 0 ### ### 0.0
1999-Nov-26 Fri 8 ### ### 8 66.2 66.2 ###
1999-Nov-25 Thu ### ### 7.87 7.88 2,312,379 ### 23.2 23.2 0.6
1999-Nov-24 Wed 8 ### ### ### 31.8 31.8 0.0
1999-Nov-23 Tue ### ### ### ### 4,475,070 0 35.6 35.6 0.0
1999-Nov-22 Mon 8 ### ### 8 2,259,456 0 ### ### ###
1999-Nov-19 Fri ### ### ### 8 72.9 72.9 ###
1999-Nov-18 Thu ### ### 7.87 ### 3,214,987 12,650,973 31.3 31.3 0.0
1999-Nov-17 Wed 8 8 ### ### ### ### 0.0
1999-Nov-16 Tue ### ### 7.84 7.86 ### ### ###
1999-Nov-15 Mon ### ### 7.849 7.849 29.7 29.7 ###
1999-Nov-12 Fri 7.86 ### 7.81 7.85 25.6 25.6 ###
1999-Nov-11 Thu ### ### 7.8 7.81 3,088,743 ### 23.8 23.8 0.6
1999-Nov-10 Wed 7.82 ### 7.79 7.79 28.0 28.0 ###
1999-Nov-09 Tue 7.82 7.87 7.8 7.8 1,377,774 10,794,859 29.0 29.0 0.6
1999-Nov-08 Mon 7.878 7.878 7.77 7.79 ### ### ###
1999-Nov-05 Fri 8 8 ### 7.77 ### ### 0.6
1999-Nov-04 Thu ### ### 7.88 7.88 14.9 14.9 0.6
1999-Nov-03 Wed ### ### ### ### 1,195,729 0 69.9 69.9 0.0
1999-Nov-02 Tue 7.71 ### 7.7 7.88 816,986 ### ### ### 0.6
1999-Nov-01 Mon 7.89 7.89 7.72 7.73 1,587,870 12,393,325 19.0 19.0 0.6
1999-Oct-29 Fri ### 8 7.79 7.8 2,317,689 18,298,154 19.2 19.2 0.6
1999-Oct-28 Thu ### ### 7.8 7.85 1,194,522 ### ### ### ###
1999-Oct-27 Wed 7.8 7.8 7.7 7.74 ### ### 0.6
1999-Oct-26 Tue 7.85 7.88 7.76 7.8 31.1 31.1 0.6
1999-Oct-25 Mon 7.956 8 7.83 7.86 2,288,074 ### ### ### ###
1999-Oct-22 Fri 7.89 ### 7.86 7.87 2,226,141 ### 29.9 29.9 0.6
1999-Oct-21 Thu 7.88 8 7.87 7.88 1,886,774 14,971,551 76.6 76.6 0.6
1999-Oct-20 Wed ### ### 7.8 7.84 ### ### 0.6
1999-Oct-19 Tue 7.76 7.79 ### 7.728 2,017,455 7,857,987 34.9 34.9 0.6
1999-Oct-18 Mon 7.821 7.85 7.75 7.76 41.5 41.5 0.6
1999-Oct-15 Fri ### ### 7.86 7.86 3,550,475 ### ### ### ###
1999-Oct-14 Thu ### ### 7.86 ### 4,215,546 ### ### ### 0.0
1999-Oct-13 Wed ### ### ### ### 26.2 26.2 0.0
1999-Oct-12 Tue ### ### ### 8.23 23.5 23.5 0.6
1999-Oct-11 Mon ### 8.25 ### 8.2 2,794,072 11,525,547 ### ### 0.6
1999-Oct-08 Fri ### ### ### ### 33.5 33.5 0.0
1999-Oct-07 Thu ### ### ### ### 2,800,446 0 ### ### 0.0
1999-Oct-06 Wed ### ### ### 8 7,583,320 0 23.2 23.2 ###
1999-Oct-05 Tue 8.141 8.24 ### 8.159 73.4 73.4 0.6
1999-Oct-04 Mon ### ### ### 8.055 29.2 29.2 0.6
1999-Oct-01 Fri ### ### 8 ### 4,550,854 ### ### ### 0.0
1999-Sep-30 Thu ### ### 8 ### 11.0 11.0 0.0
1999-Sep-29 Wed 8.25 ### 8.2 ### 2,178,375 ### ### ### 0.0
1999-Sep-28 Tue ### 8.45 8.22 8.25 1,637,379 13,647,553 39.5 39.5 ###
1999-Sep-27 Mon ### 8.26 ### 8.24 73.9 73.9 0.6
1999-Sep-24 Fri ### ### ### ### 6,005,378 0 ### ### 0.0
1999-Sep-23 Thu ### 8.2 ### ### 1,929,988 7,912,950 ### ### 0.0
1999-Sep-22 Wed ### ### ### ### 2,943,555 0 26.1 26.1 0.0
1999-Sep-21 Tue ### ### ### ### ### ### 0.0
1999-Sep-20 Mon ### ### ### ### 1,573,186 0 19.8 19.8 0.0
1999-Sep-17 Fri 8.2 8.25 ### 8.23 74.5 74.5 0.6
1999-Sep-16 Thu 8.54 8.54 ### ### 4,277,228 ### ### ### 0.0
1999-Sep-15 Wed ### ### ### ### 1,635,288 0 25.1 25.1 0.0
1999-Sep-14 Tue 8.7 8.71 8.52 ### 1,817,946 ### 29.3 29.3 0.0
1999-Sep-13 Mon 8.89 8.89 8.55 ### 2,442,980 21,302,785 ### ### 0.0
1999-Sep-10 Fri 9 9 8.83 8.859 654,121 5,831,488 17.7 17.7 0.6
1999-Sep-09 Thu ### ### ### ### 19.6 19.6 0.0
1999-Sep-08 Wed ### ### 9 ### 1,020,024 ### ### ### 0.0
1999-Sep-07 Tue 9 ### 8.88 9 619,553 ### ### ### 0.6
1999-Sep-06 Mon 9.027 ### 8.86 ### ### ### 0.0
1999-Sep-03 Fri 8.952 ### 8.8 8.85 ### ### 0.6
1999-Sep-02 Thu ### ### 8.85 ### 17.6 17.6 0.0
1999-Sep-01 Wed ### ### ### ### 84.7 84.7 0.0
1999-Aug-31 Tue ### ### 8.73 8.741 12.7 12.7 0.6
1999-Aug-30 Mon ### ### ### ### 21.2 21.2 0.0
1999-Aug-27 Fri ### ### ### ### 71.8 71.8 0.0
1999-Aug-26 Thu ### ### ### ### 1,969,354 0 22.3 22.3 0.0
1999-Aug-25 Wed ### ### ### ### ### ### 0.0
1999-Aug-24 Tue 9.2 9.2 ### ### 2,766,870 ### 35.7 35.7 0.0
1999-Aug-23 Mon ### 9.2 ### ### ### ### 0.0
1999-Aug-20 Fri ### ### ### ### 70.0 70.0 0.0
1999-Aug-19 Thu ### ### ### ### 891,574 0 ### ### 0.0
1999-Aug-18 Wed 9.056 ### ### 9.084 1,187,176 0 ### ### 0.6
1999-Aug-17 Tue ### ### ### ### 1,728,850 0 20.5 20.5 0.0
1999-Aug-16 Mon ### ### 9 ### ### ### 0.0
1999-Aug-13 Fri ### ### 8.87 8.944 2,250,682 9,981,774 ### ### 0.6
1999-Aug-12 Thu ### ### 8.85 ### 1,173,778 ### ### ### 0.0
1999-Aug-11 Wed ### ### 8.83 8.84 ### ### ###
1999-Aug-10 Tue 9.2 9.25 ### ### ### ### 0.0
1999-Aug-09 Mon ### 9.25 ### 9.23 1,490,553 ### ### ### ###
1999-Aug-06 Fri ### ### ### ### ### ### 0.0
1999-Aug-05 Thu 9 ### 9 ### 76.5 76.5 0.0
1999-Aug-04 Wed ### ### ### ### 1,182,726 0 35.8 35.8 0.0
1999-Aug-03 Tue ### ### ### ### ### ### 0.0
1999-Aug-02 Mon ### ### 8.85 ### 587,757 2,600,824 ### ### 0.0
1999-Jul-30 Fri 9 9 8.88 ### 1,776,477 ### 29.0 29.0 0.0
1999-Jul-29 Thu 9.123 ### ### ### ### ### 0.0
1999-Jul-28 Wed ### ### ### ### ### ### 0.0
1999-Jul-27 Tue ### ### 8.88 9 2,250,255 ### ### ### 0.6
1999-Jul-26 Mon ### ### ### ### 1,384,078 0 ### ### 0.0
1999-Jul-23 Fri 8.76 8.842 ### 8.842 891,949 ### ### ### ###
1999-Jul-22 Thu ### ### 8.71 8.77 721,385 ### ### ### ###
1999-Jul-21 Wed ### ### 8.85 ### 33.6 33.6 0.0
1999-Jul-20 Tue 9 9 ### ### 2,154,229 ### 29.4 29.4 0.0
1999-Jul-19 Mon 8.89 9 8.85 ### ### ### 0.0
1999-Jul-16 Fri ### ### 8.82 8.84 35.4 35.4 ###
1999-Jul-15 Thu ### ### 8.81 ### 1,853,147 ### ### ### 0.0
1999-Jul-14 Wed ### ### ### ### 24.2 24.2 0.0
1999-Jul-13 Tue ### ### ### ### 1,477,859 0 ### ### 0.0
1999-Jul-12 Mon ### 9 8.89 9 ### ### 0.6
1999-Jul-09 Fri 8.84 ### 8.79 8.88 75.1 75.1 0.6
1999-Jul-08 Thu ### ### 8.83 8.87 2,320,689 10,245,841 29.5 29.5 ###
1999-Jul-07 Wed ### ### 8.845 8.845 1,842,024 8,146,351 ### ### ###


<< Previous 1 2 3 4 5 6 7 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 2025-05-19 16:13:57 thru 2025-05-19 16:13:58 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000