Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 25-Jul-18 09:32:24 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

(CPM) COOPER METALS LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for CPM    Limits Next Section


Company Details for (CPM) COOPER METALS LIMITED

Listing Code CPM
Listing Name COOPER METALS LIMITED
GICS Sector Materials
ISIN Name CENTRAL PACIFIC
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CPM2


Maximum Price date available .. Thursday 17th July 2025
Latest price with VOLUME for CPM .. Wednesday 16th July 2025

CPM 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 11.5 20,652,058 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (CPM) COOPER METALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2001-Sep-03 Mon ### ### ### ### ### ### 0.0
2001-Aug-31 Fri 1.58 1.58 1.58 1.58 450 ### 71.3 71.3 0.1
2001-Aug-30 Thu 1.58 1.58 1.58 1.58 650 1,027 73.4 73.4 0.1
2001-Aug-29 Wed 1.51 1.51 1.51 1.51 0 0.1
2001-Aug-28 Tue 1.56 1.56 1.51 1.51 ### ### 0.1
2001-Aug-27 Mon 1.56 1.56 1.56 1.56 70.7 70.7 ###
2001-Aug-24 Fri 1.56 1.56 1.56 1.56 0 ###
2001-Aug-23 Thu ### 1.56 ### 1.56 81.5 81.5 ###
2001-Aug-22 Wed ### ### ### ### 450 0 73.5 73.5 0.0
2001-Aug-21 Tue ### ### ### ### 13.6 13.6 0.0
2001-Aug-20 Mon 1.75 1.75 1.7 1.7 ### ### ###
2001-Aug-17 Fri 1.75 1.75 1.75 1.75 ### ### 0.1
2001-Aug-16 Thu 1.8 1.8 1.8 1.8 2,020 ### ### ### 0.1
2001-Aug-15 Wed 1.8 1.8 1.75 1.75 3,940 ### 13.8 13.8 0.1
2001-Aug-14 Tue 1.8 1.8 1.8 1.8 74.7 74.7 0.1
2001-Aug-13 Mon 1.85 ### 1.75 1.77 8.0 8.0 ###
2001-Aug-10 Fri ### ### ### ### 828 0 ### ### 0.0
2001-Aug-07 Tue ### ### ### ### 72.6 72.6 0.0
2001-Aug-06 Mon 2 2 2 2 ### ### 0.1
2001-Aug-03 Fri ### 2 ### 2 ### ### 0.1
2001-Aug-02 Thu 1.8 1.8 1.8 1.8 ### ### 0.1
2001-Aug-01 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
2001-Jul-31 Tue 1.7 1.7 1.7 1.7 73.3 73.3 ###
2001-Jul-30 Mon 1.85 1.85 1.85 1.85 74.5 74.5 0.1
2001-Jul-26 Thu ### ### 1.85 1.85 ### ### 0.1
2001-Jul-24 Tue ### ### ### ### ### ### 0.0
2001-Jul-23 Mon ### ### ### ### ### ### 0.0
2001-Jul-20 Fri ### ### ### ### 75.4 75.4 0.0
2001-Jul-19 Thu ### ### ### ### 73.2 73.2 0.0
2001-Jul-18 Wed ### ### ### ### 0 0.0
2001-Jul-17 Tue ### ### ### ### 2,640 0 74.5 74.5 0.0
2001-Jul-16 Mon ### 2 ### 2 6,270 6,270 84.7 84.7 0.1
2001-Jul-13 Fri ### ### ### ### 0 0.0
2001-Jul-12 Thu ### ### ### ### ### ### 0.0
2001-Jul-11 Wed ### ### ### ### 14.9 14.9 0.0
2001-Jul-10 Tue ### ### ### ### 440 0 68.0 68.0 0.0
2001-Jul-09 Mon ### ### ### ### 7.7 7.7 0.0
2001-Jul-06 Fri ### ### ### ### 73.4 73.4 0.0
2001-Jul-05 Thu ### ### ### ### 69.3 69.3 0.0
2001-Jul-04 Wed 2.24 2.24 2.24 2.24 0 ###
2001-Jul-03 Tue 2.25 2.25 2.24 2.24 970 2,177 ### ### ###
2001-Jul-02 Mon 2.2 2.25 2.2 2.25 ### ### ###
2001-Jun-29 Fri 2 2.22 2 2.22 17,072 36,021 93.4 93.4 0.2
2001-Jun-28 Thu ### ### 2 2 26.5 26.5 0.1
2001-Jun-27 Wed ### 2.2 ### 2.2 ### ### 0.2
2001-Jun-26 Tue ### ### ### ### ### ### 0.0
2001-Jun-25 Mon ### ### ### ### 24.7 24.7 0.0
2001-Jun-22 Fri ### ### 2 2 5,950 5,950 ### ### 0.1
2001-Jun-21 Thu ### ### ### ### 29,841 0 70.5 70.5 0.0
2001-Jun-20 Wed 2.45 2.45 2.45 2.45 69.8 69.8 0.2
2001-Jun-19 Tue 2.45 2.45 2.42 2.42 27.3 27.3 0.2
2001-Jun-18 Mon 2.23 2.23 2.23 2.23 74.9 74.9 ###
2001-Jun-15 Fri ### ### ### ### 0 0.0
2001-Jun-14 Thu ### ### ### ### ### ### 0.0
2001-Jun-13 Wed 2.27 2.28 2.27 2.28 ### ### 0.2
2001-Jun-12 Tue ### ### ### ### 4,978 0 42.5 42.5 0.0
2001-Jun-11 Mon 2.4 2.4 2.4 2.4 0 ###
2001-Jun-08 Fri ### ### 2.4 2.4 14,358 17,229 2.8 2.8 ###
2001-Jun-07 Thu 2.53 2.56 2.53 2.56 7,578 19,286 ### ### 0.2
2001-Jun-06 Wed 2.41 2.41 2.41 2.41 0 0.2
2001-Jun-05 Tue 2.4 2.41 2.4 2.41 79.3 79.3 0.2
2001-Jun-04 Mon 2.2 2.2 2.2 2.2 ### ### 0.2
2001-Jun-01 Fri 2.2 2.2 ### ### 25.5 25.5 0.0
2001-May-31 Thu ### ### 2.2 2.2 18,750 20,625 7.1 7.1 0.2
2001-May-30 Wed 2.55 2.55 2.5 2.5 ### ### 0.2
2001-May-29 Tue 2.55 2.55 2.55 2.55 74.5 74.5 0.2
2001-May-28 Mon 2.88 2.88 2.88 2.88 0 0.2
2001-May-25 Fri ### ### 2.88 2.88 2,940 ### 20.2 20.2 0.2
2001-May-24 Thu ### ### ### ### 71.8 71.8 0.0
2001-May-23 Wed ### ### ### ### 80.9 80.9 0.0
2001-May-22 Tue 3 3 3 3 0 0.2
2001-May-21 Mon ### 3 ### 3 4,854 7,281 79.3 79.3 0.2
2001-May-18 Fri ### ### ### ### 12.8 12.8 0.0
2001-May-17 Thu ### ### ### ### 2,950 0 ### ### 0.0
2001-May-16 Wed ### ### ### ### ### ### 0.0
2001-May-15 Tue 3.25 3.25 3.25 3.25 ### ### 0.2
2001-May-14 Mon 3.2 3.25 3.2 3.25 ### ### 0.2
2001-May-11 Fri ### ### ### ### 72.5 72.5 0.0
2001-May-10 Thu 3.2 ### 3.2 ### ### ### 0.0
2001-May-09 Wed ### 3.25 ### 3.2 ### ### 0.2
2001-May-08 Tue ### ### ### ### ### ### 0.0
2001-May-07 Mon ### 3 2.8 3 86.1 86.1 0.2
2001-May-04 Fri ### ### ### ### 18.1 18.1 0.0
2001-May-03 Thu 3 3 3 3 1,150 3,450 70.7 70.7 0.2
2001-May-02 Wed 3.4 3.45 ### ### 31.1 31.1 0.0
2001-May-01 Tue 3.45 3.45 3.4 3.4 2,375 ### 25.1 25.1 0.2
2001-Apr-30 Mon 3.541 3.55 3.45 3.45 5,850 20,475 16.1 16.1 ###
2001-Apr-27 Fri 3.45 3.55 3.45 3.5 81.9 81.9 0.3
2001-Apr-26 Thu ### ### ### ### 96.2 96.2 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### 8,355 0 ### ### 0.0
2001-Apr-23 Mon 2.4 ### 2.4 2.5 21,575 ### 93.2 93.2 0.2
2001-Apr-20 Fri ### ### ### ### 77.8 77.8 0.0
2001-Apr-19 Thu ### ### ### ### ### ### 0.0
2001-Apr-18 Wed 2.2 ### 2.2 2.26 83.8 83.8 ###
2001-Apr-17 Tue ### 2.25 ### 2.2 32,750 36,843 ### ### 0.2
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### 99.9 99.9 0.0
2001-Apr-11 Wed 1.59 ### 1.55 ### 28,075 21,758 75.1 75.1 0.0
2001-Apr-10 Tue ### ### 1.59 1.59 28,050 ### ### ### ###
2001-Apr-09 Mon 2.42 2.42 1.88 1.88 12,370 ### ### ### 0.1
2001-Apr-06 Fri 2.5 2.5 2.5 2.5 72.8 72.8 0.2
2001-Apr-05 Thu 3.7 3.7 3.7 3.7 0 0.3
2001-Apr-04 Wed 3.744 3.744 3.7 3.7 24.1 24.1 0.3
2001-Apr-03 Tue 4 4 4 4 0 0.3
2001-Apr-02 Mon ### ### 4 4 ### ### 0.3
2001-Mar-29 Thu 4.245 4.245 ### ### ### ### 0.0
2001-Mar-28 Wed 4.4 4.4 ### ### 18.7 18.7 0.0
2001-Mar-26 Mon 4.4 4.4 ### ### 5,350 11,770 20.0 20.0 0.0
2001-Mar-21 Wed ### 4.5 ### 4.4 87.4 87.4 0.3
2001-Mar-20 Tue ### ### ### ### 1,647 0 69.0 69.0 0.0
2001-Mar-19 Mon 4.55 4.55 ### ### 14,250 ### 10.4 10.4 0.0
2001-Mar-15 Thu 4.7 4.7 4.7 4.7 ### ### 0.3
2001-Mar-14 Wed 4.75 4.75 4.75 4.75 440 ### ### ### ###
2001-Mar-12 Mon ### ### ### ### ### ### 0.0
2001-Mar-09 Fri 5.4 5.4 5.2 5.2 23,944 ### 11.4 11.4 ###
2001-Mar-08 Thu 5.2 5.4 5.2 ### 86.3 86.3 0.0
2001-Mar-07 Wed ### ### 5.2 5.2 ### ### ###
2001-Mar-06 Tue ### ### ### ### 72.6 72.6 0.0
2001-Feb-28 Wed 5.25 5.4 5.25 5.4 87.7 87.7 0.4
2001-Feb-27 Tue 5.2 5.2 5.2 5.2 41,480 ### ### ### ###
2001-Feb-23 Fri 5.2 5.2 5.2 5.2 68.9 68.9 ###
2001-Feb-21 Wed ### ### ### ### 73.3 73.3 0.0
2001-Feb-19 Mon 5.5 5.5 5.4 5.4 ### ### 0.4
2001-Feb-16 Fri ### 5.5 ### 5.4 85.1 85.1 0.4
2001-Feb-15 Thu ### ### ### ### 90.6 90.6 0.0
2001-Feb-14 Wed 4.8 4.8 4.8 4.8 ### ### 0.3
2001-Feb-13 Tue ### ### ### ### ### ### 0.0
2001-Feb-12 Mon 4.8 4.8 4.7 4.7 ### ### 0.3
2001-Feb-09 Fri 5 5 4.8 4.8 ### ### 0.3
2001-Feb-08 Thu 5.255 5.255 5.25 5.25 ### ### 0.4
2001-Feb-06 Tue 5.75 5.75 5.75 5.75 71.5 71.5 ###
2001-Feb-05 Mon ### ### 5.8 5.8 75,750 219,675 ### ### 0.4
2001-Feb-02 Fri ### ### ### ### 231,548 0 87.5 87.5 0.0
2001-Feb-01 Thu 5 ### 5 ### ### ### 0.0
2001-Jan-31 Wed ### ### ### ### 72.1 72.1 0.0
2001-Jan-30 Tue 4.85 5 4.85 ### 83.2 83.2 0.0
2001-Jan-29 Mon 4.55 ### 4.55 4.8 94.6 94.6 0.3
2001-Jan-25 Thu ### 4.5 ### 4.5 91.6 91.6 ###
2001-Jan-24 Wed ### ### ### ### 87.7 87.7 0.0
2001-Jan-22 Mon ### ### ### ### 2,750 0 ### ### 0.0
2001-Jan-19 Fri 3.8 ### 3.8 ### ### ### 0.0
2001-Jan-18 Thu ### ### ### ### ### ### 0.0
2001-Jan-17 Wed 4 4 4 4 ### ### 0.3
2001-Jan-16 Tue 4 4 4 4 ### ### 0.3
2001-Jan-15 Mon 4 4 4 4 ### ### 0.3
2001-Jan-12 Fri ### 4 ### 4 16,750 ### ### ### 0.3
2001-Jan-10 Wed ### ### ### ### 15,220 0 ### ### 0.0
2001-Jan-09 Tue ### ### 3.85 ### 74.4 74.4 0.0
2001-Jan-08 Mon 3.72 3.72 3.72 3.72 1,620 6,026 73.7 73.7 0.3
2001-Jan-03 Wed 3.7 3.75 3.7 3.75 83.8 83.8 0.3
2001-Jan-02 Tue 3.75 3.75 3.75 3.75 ### ### 0.3
2001-Jan-01 Mon 3.75 3.75 3.75 3.75 3,046 11,422 ### ### 0.3
2000-Dec-29 Fri 3.75 3.75 3.75 3.75 3,046 11,422 ### ### 0.3
2000-Dec-28 Thu 3.7 3.7 ### ### 19.5 19.5 0.0
2000-Dec-27 Wed 3.75 3.75 3.7 3.75 67.5 67.5 0.3
2000-Dec-26 Tue 3.85 3.85 3.8 3.8 24,440 93,483 20.7 20.7 ###
2000-Dec-25 Mon 3.85 3.85 3.8 3.8 24,440 93,483 20.7 20.7 ###
2000-Dec-22 Fri 3.85 3.85 3.8 3.8 24,440 93,483 20.7 20.7 ###
2000-Dec-20 Wed 3.85 3.85 3.85 3.85 77.8 77.8 0.3
2000-Dec-19 Tue 3.85 3.85 3.85 3.85 74.0 74.0 0.3
2000-Dec-13 Wed 3.8 3.85 3.7 3.75 ### ### 0.3
2000-Dec-08 Fri 4.25 4.25 4.25 4.25 ### ### ###
2000-Dec-07 Thu ### ### ### ### 68.4 68.4 0.0
2000-Dec-06 Wed 4.5 4.5 4.5 4.5 ### ### ###
2000-Dec-05 Tue 4.4 4.7 4.4 4.7 ### ### 0.3
2000-Dec-04 Mon 4.4 4.4 4.4 4.4 4,950 21,780 72.1 72.1 0.3
2000-Dec-01 Fri 4.4 4.4 4.4 4.4 50 220 68.4 68.4 0.3
2000-Nov-30 Thu 4.8 4.8 4.8 4.8 ### ### 0.3
2000-Nov-28 Tue ### ### ### ### 76.2 76.2 0.0
2000-Nov-27 Mon ### ### ### ### 75.1 75.1 0.0
2000-Nov-23 Thu 5 5 5 5 74.9 74.9 0.4
2000-Nov-22 Wed ### ### ### ### 29.1 29.1 0.0
2000-Nov-21 Tue ### ### ### ### 79.1 79.1 0.0
2000-Nov-20 Mon ### ### ### ### 4,755 0 ### ### 0.0
2000-Nov-17 Fri 5 ### 5 ### 79.6 79.6 0.0
2000-Nov-16 Thu ### 5 ### ### 71.7 71.7 0.0
2000-Nov-15 Wed ### 5 ### ### 69.2 69.2 0.0
2000-Nov-13 Mon ### ### 4.85 5 ### ### 0.4
2000-Nov-10 Fri 4.85 ### 4.85 5 29,156 ### 88.5 88.5 0.4
2000-Nov-09 Thu 4.5 5 4.5 5 15,353 72,926 98.2 98.2 0.4
2000-Nov-08 Wed ### 4.48 ### 4.48 ### ### ###
2000-Nov-06 Mon 4.25 4.25 ### ### 16.4 16.4 0.0
2000-Nov-03 Fri ### ### ### ### 19,725 0 91.7 91.7 0.0
2000-Nov-02 Thu 3.8 3.8 3.7 3.8 67.0 67.0 ###
2000-Nov-01 Wed 3.75 3.8 3.75 3.8 ### ### ###
2000-Oct-31 Tue ### ### 3.8 3.8 17.3 17.3 ###
2000-Oct-30 Mon 4 4 4 4 825 ### ### ### 0.3
2000-Oct-27 Fri 4 4 4 4 68.9 68.9 0.3
2000-Oct-26 Thu ### 4.2 ### 4.2 ### ### ###
2000-Oct-25 Wed ### ### ### ### ### ### 0.0
2000-Oct-24 Tue 4.25 4.25 4.25 4.25 74.3 74.3 ###
2000-Oct-20 Fri ### ### ### ### 21.1 21.1 0.0
2000-Oct-19 Thu 4.45 4.45 4.2 4.2 6,450 ### ### ### ###
2000-Oct-18 Wed 4.45 4.45 4.45 4.45 73.1 73.1 0.3
2000-Oct-17 Tue 4.5 4.5 4.4 4.45 35,950 159,977 29.9 29.9 0.3
2000-Oct-16 Mon ### ### 4.55 4.8 ### ### 0.3
2000-Oct-13 Fri 4 ### 4 4 68.6 68.6 0.3
2000-Oct-12 Thu 3.7 3.8 3.7 3.7 147,150 ### ### ### 0.3
2000-Oct-11 Wed 3.5 3.55 3.5 3.55 83.0 83.0 ###
2000-Oct-10 Tue 3.4 3.4 3.4 3.4 74.2 74.2 0.2
2000-Oct-09 Mon 3.5 3.5 3.5 3.5 ### ### 0.3
2000-Oct-06 Fri ### 3.5 ### 3.5 88.7 88.7 0.3
2000-Oct-05 Thu ### ### ### ### 2,150 0 69.3 69.3 0.0
2000-Oct-04 Wed 3.4 3.4 3.4 3.4 ### ### 0.2
2000-Oct-03 Tue ### 3.4 ### 3.4 78.5 78.5 0.2
2000-Sep-29 Fri ### ### ### ### 64.1 64.1 0.0
2000-Sep-28 Thu ### ### ### ### 96.3 96.3 0.0
2000-Sep-27 Wed 3.2 ### ### ### 90.1 90.1 0.0
2000-Sep-26 Tue ### ### 3.2 3.2 11.6 11.6 0.2
2000-Sep-25 Mon ### ### ### ### 9,384 0 ### ### 0.0
2000-Sep-22 Fri 3.25 3.25 3.2 3.2 37.1 37.1 0.2
2000-Sep-21 Thu 3.4 3.4 3.4 3.4 8,529 ### 76.3 76.3 0.2
2000-Sep-20 Wed 3.25 3.25 3.25 3.25 ### ### 0.2
2000-Sep-19 Tue 3.2 3.2 3.2 3.2 ### ### 0.2
2000-Sep-18 Mon 3.2 3.2 ### 3.2 ### ### 0.2
2000-Sep-15 Fri 3.25 3.25 ### ### 8,258 ### ### ### 0.0
2000-Sep-14 Thu 3.45 3.45 ### ### 22,078 38,084 15.9 15.9 0.0
2000-Sep-12 Tue 3.4 3.5 3.4 3.5 92.4 92.4 0.3
2000-Sep-11 Mon 3.4 3.4 ### ### 6,040 ### ### ### 0.0
2000-Sep-08 Fri ### ### ### ### 69.5 69.5 0.0
2000-Sep-07 Thu ### ### ### ### ### ### 0.0
2000-Sep-06 Wed 4 4 4 4 77.8 77.8 0.3
2000-Sep-05 Tue 3.75 3.75 3.75 3.75 73.3 73.3 0.3
2000-Sep-04 Mon 4 4 4 4 ### ### 0.3
2000-Sep-01 Fri ### ### ### 4 ### ### 0.3
2000-Aug-31 Thu ### ### ### ### 98,821 0 82.5 82.5 0.0
2000-Aug-30 Wed ### ### ### ### 28,540 0 ### ### 0.0
2000-Aug-29 Tue 3.89 4 3.89 ### 73.2 73.2 0.0
2000-Aug-28 Mon ### ### 3.85 3.85 30.1 30.1 0.3
2000-Aug-24 Thu ### ### ### ### 77,450 0 ### ### 0.0
2000-Aug-23 Wed ### ### ### ### 13,955 0 75.6 75.6 0.0
2000-Aug-22 Tue 4.2 4.2 ### 4.2 68.8 68.8 ###
2000-Aug-21 Mon ### ### ### ### 37,570 0 ### ### 0.0
2000-Aug-18 Fri ### ### ### ### 9.9 9.9 0.0
2000-Aug-15 Tue ### ### ### ### 4,947 0 73.2 73.2 0.0
2000-Aug-14 Mon ### ### ### ### 35.2 35.2 0.0
2000-Aug-11 Fri ### 4 ### 4 ### ### 0.3
2000-Aug-10 Thu ### ### 3.8 3.8 3,259 ### 14.1 14.1 ###
2000-Aug-09 Wed 3.76 3.8 3.76 3.8 653 ### 78.6 78.6 ###
2000-Aug-08 Tue 3.75 3.8 3.75 3.8 81.5 81.5 ###
2000-Aug-07 Mon 3.75 3.75 3.7 3.75 673 ### ### ### 0.3
2000-Aug-04 Fri ### 3.75 ### 3.75 86.5 86.5 0.3
2000-Aug-03 Thu ### ### 3.55 ### ### ### 0.0
2000-Aug-01 Tue 3.7 3.7 ### ### 16.1 16.1 0.0
2000-Jul-31 Mon ### ### 3.85 3.85 ### ### 0.3
2000-Jul-27 Thu 4.2 4.2 4.2 4.2 76.0 76.0 ###
2000-Jul-26 Wed 4.2 4.2 ### 4.2 8,846 18,576 71.1 71.1 ###
2000-Jul-25 Tue 4.4 4.45 4.4 4.45 ### ### 0.3
2000-Jul-24 Mon 4.45 4.45 4.45 4.45 3,042 ### 71.0 71.0 0.3
2000-Jul-21 Fri 4.45 4.45 4.45 4.45 ### ### 0.3
2000-Jul-20 Thu ### 4.45 ### 4.45 39,576 88,056 ### ### 0.3
2000-Jul-18 Tue ### ### 4.2 4.2 ### ### ###
2000-Jul-13 Thu ### ### ### ### 69.1 69.1 0.0
2000-Jul-12 Wed 4.5 4.5 4.42 4.42 2,250 ### ### ### 0.3
2000-Jul-11 Tue 4.5 4.5 4.5 4.5 ### ### ###
2000-Jul-10 Mon ### ### 4.28 ### ### ### 0.0
2000-Jul-07 Fri ### ### ### ### 8,720 0 34.3 34.3 0.0
2000-Jul-06 Thu ### ### ### ### ### ### 0.0
2000-Jul-05 Wed ### ### ### ### ### ### 0.0
2000-Jul-04 Tue ### ### ### ### 59.8 59.8 0.0
2000-Jun-30 Fri ### 4 ### ### 12,288 24,576 55.5 55.5 0.0
2000-Jun-29 Thu ### 4 ### 4 ### ### 0.3
2000-Jun-28 Wed ### ### ### ### 252 0 ### ### 0.0
2000-Jun-27 Tue ### ### ### ### 2,978 0 ### ### 0.0
2000-Jun-26 Mon ### ### ### ### ### ### 0.0
2000-Jun-23 Fri 3.75 3.75 3.75 3.75 242 ### ### ### 0.3
2000-Jun-22 Thu ### ### 4.2 ### 25.3 25.3 0.0
2000-Jun-21 Wed 4.49 ### 4.4 4.4 24.1 24.1 0.3
2000-Jun-20 Tue ### ### 4.4 4.4 24,275 ### 16.3 16.3 0.3
2000-Jun-19 Mon ### ### ### ### 72.4 72.4 0.0
2000-Jun-16 Fri ### ### 4.4 ### ### ### 0.0
2000-Jun-15 Thu 4.8 4.8 4.8 4.8 ### ### 0.3
2000-Jun-14 Wed 4.4 4.4 4.4 4.4 65,870 289,828 69.9 69.9 0.3
2000-Jun-13 Tue 4.5 4.5 4.4 4.4 ### ### 0.3
2000-Jun-12 Mon 4.45 4.45 4.45 4.45 0 0.3
2000-Jun-08 Thu 3.981 4 ### ### ### ### 0.0
2000-Jun-06 Tue ### ### 4 4.2 ### ### ###
2000-Jun-05 Mon 4.5 4.5 4.5 4.5 ### ### ###
2000-Jun-02 Fri ### ### 4.51 4.51 20.3 20.3 0.3
2000-Jun-01 Thu 4.5 4.8 4.5 4.7 ### ### 0.3
2000-May-31 Wed ### ### 4.24 ### ### ### 0.0
2000-May-30 Tue ### ### ### ### 80,687 0 30.5 30.5 0.0
2000-May-29 Mon 4 ### ### ### 28.9 28.9 0.0
2000-May-26 Fri ### 3.5 ### 3.5 ### ### 0.3
2000-May-25 Thu 3 3.2 3 3.2 97.4 97.4 0.2
2000-May-24 Wed ### 3.2 ### 3.2 25,625 ### 73.8 73.8 0.2
2000-May-23 Tue 3.2 3.2 3.2 3.2 1,150 3,680 68.7 68.7 0.2
2000-May-22 Mon ### ### ### ### ### ### 0.0
2000-May-19 Fri 3.4 3.5 ### 3.5 13,353 ### ### ### 0.3
2000-May-18 Thu 3.5 3.5 3.4 3.4 21,747 75,027 17.5 17.5 0.2
2000-May-17 Wed 3.55 3.55 3.5 3.5 ### ### 0.3
2000-May-16 Tue 3.5 3.59 3.5 3.55 64,053 ### 81.2 81.2 ###
2000-May-15 Mon ### ### ### ### 76.2 76.2 0.0
2000-May-12 Fri 3.45 3.45 3.4 3.4 21.6 21.6 0.2
2000-May-11 Thu ### 3.5 ### 3.5 50,447 88,282 91.6 91.6 0.3
2000-May-10 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
2000-May-08 Mon ### ### ### ### 150 0 ### ### 0.0
2000-May-05 Fri 3.5 3.5 3.5 3.5 59.1 59.1 0.3
2000-May-04 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2000-May-03 Wed 3.5 3.5 3.42 3.42 ### ### 0.2
2000-May-02 Tue 3.5 3.5 3.5 3.5 31,385 109,847 ### ### 0.3
2000-Apr-28 Fri 3.42 3.42 3.42 3.42 62.4 62.4 0.2
2000-Apr-27 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2000-Apr-26 Wed 3.5 3.5 3.4 3.5 73.5 73.5 0.3
2000-Apr-25 Tue 3.5 3.5 3.5 3.5 0 0.3
2000-Apr-24 Mon 3.5 3.5 3.5 3.5 0 0.3
2000-Apr-21 Fri 3.5 3.5 3.5 3.5 0 0.3
2000-Apr-20 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2000-Apr-19 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
2000-Apr-18 Tue 3.85 3.85 3 3 2,755 ### 0.5 0.5 0.2
2000-Apr-17 Mon 3.85 3.85 3.85 3.85 73.4 73.4 0.3
2000-Apr-14 Fri ### ### 3.85 ### 5,450 ### 57.7 57.7 0.0
2000-Apr-13 Thu ### 4 ### 4 ### ### 0.3
2000-Apr-12 Wed 4 4 4 4 66.6 66.6 0.3
2000-Apr-07 Fri ### 4 ### 4 83.0 83.0 0.3
2000-Apr-06 Thu 3.8 ### 3.8 3.85 9,246 ### 65.7 65.7 0.3
2000-Apr-05 Wed 3.85 3.85 3.8 3.8 45.9 45.9 ###
2000-Apr-04 Tue ### ### ### ### ### ### 0.0
2000-Apr-03 Mon 4 4 4 4 5,242 ### ### ### 0.3
2000-Mar-31 Fri 4 4 4 4 69.6 69.6 0.3
2000-Mar-30 Thu 4 4 4 4 ### ### 0.3
2000-Mar-29 Wed 4 4 4 4 ### ### 0.3
2000-Mar-28 Tue 3.84 ### 3.84 3.85 ### ### 0.3
2000-Mar-24 Fri ### ### ### ### 1,080 0 ### ### 0.0
2000-Mar-23 Thu 4.25 4.25 4 4 ### ### 0.3
2000-Mar-22 Wed ### ### 4.29 4.29 2 4 38.8 38.8 ###
2000-Mar-21 Tue ### ### ### ### 71.7 71.7 0.0
2000-Mar-20 Mon 4 ### 4 ### 95.0 95.0 0.0
2000-Mar-17 Fri ### ### 4 4 5,578 11,156 ### ### 0.3
2000-Mar-16 Thu 4 4 4 4 64.5 64.5 0.3
2000-Mar-13 Mon 4.5 4.5 4.5 4.5 67.4 67.4 ###
2000-Mar-10 Fri ### ### 3 4.5 2.6 2.6 ###
2000-Mar-09 Thu 5.2 ### ### ### 5.6 5.6 0.0
2000-Mar-08 Wed ### ### ### 5 ### ### 0.4
2000-Mar-07 Tue 5 ### 5 ### ### ### 0.0
2000-Mar-06 Mon 5 5 5 5 ### ### 0.4
2000-Mar-03 Fri 5 5 5 5 ### ### 0.4
2000-Feb-29 Tue ### ### ### ### 68.6 68.6 0.0
2000-Feb-28 Mon ### ### ### ### ### ### 0.0
2000-Feb-24 Thu ### ### ### ### ### ### 0.0
2000-Feb-22 Tue ### ### ### ### 72.4 72.4 0.0
2000-Feb-21 Mon ### 5.4 ### ### 65.0 65.0 0.0
2000-Feb-18 Fri 5.45 5.45 5.45 5.45 69.3 69.3 ###
2000-Feb-16 Wed 5.7 5.7 5.55 5.55 ### ### ###
2000-Feb-15 Tue 5.7 5.7 5.7 5.7 15,974 91,051 64.5 64.5 0.4
2000-Feb-14 Mon 5.7 5.7 5.7 5.7 68.1 68.1 0.4
2000-Feb-11 Fri 5.7 5.7 5.7 5.7 1,550 ### ### ### 0.4
2000-Feb-10 Thu 5.7 5.7 5.7 5.7 450 ### ### ### 0.4
2000-Feb-09 Wed 5.8 5.8 5.71 5.71 1,076 ### ### ### 0.4
2000-Feb-08 Tue 5.7 5.7 5.7 5.7 8,450 ### ### ### 0.4
2000-Feb-07 Mon 5.7 5.7 5.7 5.7 ### ### 0.4
2000-Feb-04 Fri 5.8 5.8 5.8 5.8 8,071 ### 67.0 67.0 0.4
2000-Feb-03 Thu 5.75 ### 5.75 ### 5,521 15,872 ### ### 0.0
2000-Feb-02 Wed 5.8 5.8 5.7 5.7 27.1 27.1 0.4
2000-Feb-01 Tue 5.8 5.8 5.8 5.8 70.5 70.5 0.4
2000-Jan-31 Mon 5.8 5.85 5.8 5.8 6,150 35,823 64.7 64.7 0.4
2000-Jan-28 Fri 5.7 5.83 5.7 5.75 ### ### ###
2000-Jan-27 Thu 5.7 5.75 5.7 5.75 70.3 70.3 ###
2000-Jan-25 Tue 6 6 5.5 5.5 104,540 ### 1.1 1.1 0.4
2000-Jan-21 Fri 5.45 5.47 5.45 5.47 48,483 ### ### ### ###
2000-Jan-20 Thu 5.45 5.45 ### 5.45 ### ### ###
2000-Jan-19 Wed 5.49 5.49 5.48 5.48 66,075 362,421 39.6 39.6 ###
2000-Jan-18 Tue 5.49 5.49 5.49 5.49 9,250 50,782 68.5 68.5 0.4
2000-Jan-17 Mon 5.49 5.49 5.4 5.49 24,070 ### 72.0 72.0 0.4
2000-Jan-14 Fri 5.4 5.5 5.4 5.5 ### ### 0.4
2000-Jan-13 Thu 5 5.4 5 5.4 95.2 95.2 0.4
2000-Jan-12 Wed 5 5 5 5 68.7 68.7 0.4
2000-Jan-11 Tue ### ### ### ### ### ### 0.0
2000-Jan-10 Mon 5.5 5.5 5.5 5.5 68.4 68.4 0.4
2000-Jan-06 Thu 5.25 ### 5.25 ### 76.5 76.5 0.0
2000-Jan-05 Wed ### ### ### ### 3,880 0 77.7 77.7 0.0
2000-Jan-04 Tue ### ### ### ### 34.7 34.7 0.0
1999-Dec-28 Tue 5.2 5.5 5.2 5.5 94.8 94.8 0.4
1999-Dec-27 Mon 5.2 5.5 5.2 5.5 94.8 94.8 0.4
1999-Dec-24 Fri 5.2 5.5 5.2 5.5 94.8 94.8 0.4
1999-Dec-23 Thu ### 5.2 ### 5.2 10,250 26,650 ### ### ###
1999-Dec-22 Wed 5 5 5 5 62.8 62.8 0.4
1999-Dec-20 Mon 6.2 6.2 5.8 5.8 17,971 107,826 4.2 4.2 0.4
1999-Dec-17 Fri 6 6 6 6 68.4 68.4 0.4
1999-Dec-16 Thu ### ### ### ### ### ### 0.0
1999-Dec-14 Tue ### ### ### ### 74.2 74.2 0.0
1999-Dec-10 Fri 6.5 6.55 6.5 6.55 ### ### 0.5
1999-Dec-09 Thu 6.5 6.5 6.5 6.5 ### ### 0.5
1999-Dec-08 Wed 6.5 6.5 6.5 6.5 153 ### 67.8 67.8 0.5
1999-Dec-07 Tue 6.5 6.5 6.5 6.5 ### ### 0.5
1999-Dec-06 Mon ### ### 6.5 6.5 35.7 35.7 0.5
1999-Dec-02 Thu ### ### 7 7 13,350 46,725 ### ### 0.5
1999-Dec-01 Wed ### ### ### ### ### ### 0.0
1999-Nov-30 Tue 7.2 7.2 7.2 7.2 ### ### 0.5
1999-Nov-29 Mon 6.8 ### 6.8 7.2 92.0 92.0 0.5
1999-Nov-26 Fri ### ### ### ### 66.2 66.2 0.0
1999-Nov-25 Thu 6.8 6.8 6.8 6.8 ### ### 0.5
1999-Nov-24 Wed ### ### ### ### ### ### 0.0
1999-Nov-23 Tue ### ### 7 7 20.0 20.0 0.5
1999-Nov-22 Mon ### ### 7 7 4,275 ### 20.3 20.3 0.5
1999-Nov-19 Fri 7.25 7.41 ### ### 28.1 28.1 0.0
1999-Nov-18 Thu ### ### ### ### 4,956 0 ### ### 0.0
1999-Nov-17 Wed 7 ### 7 ### 12,953 ### 81.9 81.9 0.0
1999-Nov-16 Tue 7 7 ### 7 8,550 29,925 ### ### 0.5
1999-Nov-15 Mon 6.5 6.5 6.5 6.5 5,875 38,187 ### ### 0.5
1999-Nov-12 Fri 6.5 6.5 6.5 6.5 10,375 ### ### ### 0.5
1999-Nov-11 Thu 6.2 6.2 6.2 6.2 ### ### 0.4
1999-Nov-09 Tue ### 6.42 ### 6.42 77.8 77.8 0.5
1999-Nov-05 Fri 6.5 6.5 6.5 6.5 73.2 73.2 0.5
1999-Nov-04 Thu ### ### 6.55 6.55 26.5 26.5 0.5
1999-Nov-03 Wed ### ### ### ### 120 0 69.9 69.9 0.0
1999-Oct-29 Fri ### ### ### ### ### ### 0.0
1999-Oct-28 Thu 6.5 6.5 6.5 6.5 14,755 ### 65.8 65.8 0.5
1999-Oct-26 Tue 6.578 ### 6.5 6.5 10,574 ### ### ### 0.5
1999-Oct-25 Mon 6.74 6.75 6.55 6.55 14.5 14.5 0.5
1999-Oct-21 Thu 6.8 6.8 6.8 6.8 76.6 76.6 0.5
1999-Oct-20 Wed ### ### 6.8 6.8 ### ### 0.5
1999-Oct-19 Tue ### 7 ### 7 85.4 85.4 0.5
1999-Oct-18 Mon ### ### ### ### 80.8 80.8 0.0
1999-Oct-15 Fri ### ### ### ### ### ### 0.0
1999-Oct-13 Wed 7 7 7 7 ### ### 0.5
1999-Oct-11 Mon ### ### ### ### 30,350 0 73.3 73.3 0.0
1999-Oct-08 Fri ### ### ### ### 24.2 24.2 0.0
1999-Oct-07 Thu 6.5 7.5 6.5 7.5 59,250 414,750 98.8 98.8 0.5
1999-Oct-06 Wed ### ### 6.52 6.52 ### ### 0.5
1999-Oct-05 Tue ### ### 7 7 17,270 60,445 ### ### 0.5
1999-Oct-04 Mon ### ### 7 7 0.5 0.5 0.5
1999-Oct-01 Fri ### 8.25 ### ### ### ### 0.0
1999-Sep-30 Thu 7.7 ### 7.7 ### 85.1 85.1 0.0
1999-Sep-29 Wed ### 7.58 ### 7.58 91.0 91.0 ###
1999-Sep-24 Fri ### ### ### ### 16.6 16.6 0.0
1999-Sep-23 Thu ### 7.4 ### 7.4 21,555 79,753 ### ### 0.5
1999-Sep-22 Wed ### ### ### ### ### ### 0.0
1999-Sep-21 Tue 7 ### 7 ### ### ### 0.0
1999-Sep-20 Mon 7.25 7.25 7.2 7.2 35.8 35.8 0.5
1999-Sep-17 Fri 6.75 ### 6.75 ### ### ### 0.0
1999-Sep-16 Thu 6.75 6.75 6.7 6.7 34.2 34.2 0.5
1999-Sep-15 Wed 6.7 6.7 6.7 6.7 ### ### 0.5
1999-Sep-13 Mon 6.4 6.4 6.4 6.4 74.1 74.1 0.5
1999-Sep-09 Thu 6.7 6.7 6.7 6.7 67.2 67.2 0.5
1999-Sep-08 Wed 6.7 6.7 6.7 6.7 ### ### 0.5
1999-Sep-06 Mon 6.78 6.78 ### ### 17.0 17.0 0.0
1999-Sep-03 Fri 6.85 6.85 6.85 6.85 ### ### ###
1999-Sep-02 Thu 6.8 6.85 6.8 6.85 75.9 75.9 ###
1999-Sep-01 Wed ### ### ### ### ### ### 0.0
1999-Aug-31 Tue ### ### ### ### 39,551 0 ### ### 0.0
1999-Aug-30 Mon ### ### ### ### 3,870 0 73.2 73.2 0.0
1999-Aug-27 Fri ### 6.75 ### 6.75 83.8 83.8 0.5
1999-Aug-26 Thu ### ### ### ### 35,375 0 ### ### 0.0
1999-Aug-25 Wed 6.7 6.7 6.7 6.7 ### ### 0.5
1999-Aug-24 Tue 6.8 6.8 6.8 6.8 ### ### 0.5
1999-Aug-23 Mon 6.7 7 6.7 7 64,072 ### ### ### 0.5
1999-Aug-20 Fri ### 6.45 ### ### 22,650 73,046 ### ### 0.0
1999-Aug-19 Thu ### ### ### ### ### ### 0.0
1999-Aug-18 Wed ### ### ### ### 67.2 67.2 0.0
1999-Aug-17 Tue ### ### ### ### 41.9 41.9 0.0
1999-Aug-16 Mon ### ### 6.2 6.2 ### ### 0.4
1999-Aug-12 Thu ### ### 6.25 ### 527,270 ### 67.8 67.8 0.0
1999-Aug-11 Wed 6.25 ### 6.25 ### 79.5 79.5 0.0
1999-Aug-10 Tue ### 6.4 ### ### ### ### 0.0
1999-Aug-09 Mon ### 6.4 ### ### 79.2 79.2 0.0
1999-Aug-06 Fri ### 6.2 ### 6.2 82.3 82.3 0.4
1999-Aug-05 Thu ### ### ### ### 75.5 75.5 0.0
1999-Aug-04 Wed ### ### ### ### 75.7 75.7 0.0
1999-Aug-03 Tue ### ### ### ### 26,970 0 75.4 75.4 0.0
1999-Aug-02 Mon ### ### 6 6 22.7 22.7 0.4
1999-Jul-30 Fri ### ### ### ### 36,072 0 31.5 31.5 0.0
1999-Jul-29 Thu ### ### ### ### ### ### 0.0
1999-Jul-28 Wed 6.2 6.2 6.2 6.2 33,124 ### 71.3 71.3 0.4
1999-Jul-27 Tue ### ### ### ### ### ### 0.0
1999-Jul-26 Mon 6.5 6.5 ### 6.4 21.4 21.4 0.5
1999-Jul-23 Fri 6.4 6.4 6.4 6.4 ### ### 0.5
1999-Jul-22 Thu 6.5 6.5 ### 6.5 68.8 68.8 0.5
1999-Jul-21 Wed ### ### 6.5 6.5 ### ### 0.5
1999-Jul-20 Tue 6.5 6.55 6.4 6.5 ### ### 0.5
1999-Jul-19 Mon 6.8 6.81 6.4 6.4 ### ### 0.5
1999-Jul-16 Fri 6.81 6.81 6.81 6.81 76.4 76.4 ###
1999-Jul-15 Thu 7 ### 7 7 68.8 68.8 0.5
1999-Jul-14 Wed ### 7 ### 7 56,156 196,546 ### ### 0.5
1999-Jul-13 Tue 6.55 ### 6.55 ### 77.1 77.1 0.0
1999-Jul-12 Mon 6.54 ### 6.54 6.55 ### ### 0.5
1999-Jul-09 Fri 6.5 ### 6.5 6.55 38,850 ### ### ### 0.5
1999-Jul-08 Thu 6.4 6.5 6.4 6.5 ### ### 0.5
1999-Jul-07 Wed 6.51 6.51 ### ### 11.6 11.6 0.0
1999-Jul-06 Tue ### 6.5 ### 6.5 ### ### 0.5
1999-Jul-05 Mon 6.27 6.27 6.27 6.27 ### ### 0.4
1999-Jul-02 Fri 5.7 5.71 5.7 5.7 27,182 155,073 ### ### 0.4
1999-Jul-01 Thu 5.5 5.5 5.5 5.5 67.4 67.4 0.4
1999-Jun-30 Wed ### 5 ### 5 10,355 25,887 80.5 80.5 0.4
1999-Jun-29 Tue ### ### ### ### ### ### 0.0
1999-Jun-28 Mon 5 5 ### ### 12,150 30,375 ### ### 0.0
1999-Jun-25 Fri ### ### ### ### 7.2 7.2 0.0
1999-Jun-24 Thu ### ### ### ### 355 0 ### ### 0.0
1999-Jun-23 Wed 5.4 5.4 ### ### 3,225 ### 18.6 18.6 0.0
1999-Jun-22 Tue ### ### ### ### ### ### 0.0
1999-Jun-21 Mon 5.5 5.5 5.5 5.5 1,750 9,625 ### ### 0.4
1999-Jun-18 Fri 5.59 5.59 5.5 5.5 ### ### 0.4
1999-Jun-11 Fri 5.5 5.5 5.5 5.5 ### ### 0.4
1999-Jun-10 Thu 5.5 5.5 5.4 5.4 ### ### 0.4
1999-Jun-09 Wed 5.4 5.4 5.4 5.4 5,385 29,079 ### ### 0.4
1999-Jun-08 Tue 5.4 5.5 5.4 5.5 ### ### 0.4
1999-Jun-07 Mon 5.5 5.5 5.5 5.5 74.8 74.8 0.4
1999-Jun-04 Fri 5.52 5.53 5.5 5.5 ### ### 0.4
1999-Jun-02 Wed 5.55 5.55 5.5 5.5 35.8 35.8 0.4
1999-May-31 Mon 5.5 5.55 5.5 5.55 ### ### ###
1999-May-28 Fri 5.5 5.5 5.5 5.5 70.2 70.2 0.4
1999-May-27 Thu 5.5 5.5 5.5 5.5 79.8 79.8 0.4
1999-May-26 Wed ### ### ### ### 4,350 0 ### ### 0.0
1999-May-25 Tue 5.8 5.8 5.75 5.8 23,180 ### 72.3 72.3 0.4
1999-May-24 Mon 5.84 5.84 5.84 5.84 74.7 74.7 0.4
1999-May-20 Thu ### ### 6 6 23,750 71,250 35.9 35.9 0.4
1999-May-19 Wed ### ### ### ### ### ### 0.0
1999-May-17 Mon 6.2 6.2 6.2 6.2 ### ### 0.4
1999-May-14 Fri 6.25 6.25 6.25 6.25 67.0 67.0 ###
1999-May-13 Thu 6.25 6.25 6.25 6.25 67.3 67.3 ###
1999-May-12 Wed 6.2 6.2 ### 6.2 6,850 ### 67.3 67.3 0.4
1999-May-11 Tue 6 6 6 6 ### ### 0.4
1999-May-10 Mon ### ### ### ### 74.9 74.9 0.0
1999-May-06 Thu 6.2 6.25 6.2 6.25 ### ### ###
1999-May-05 Wed 6.2 6.2 6 6.2 76.2 76.2 0.4
1999-May-04 Tue 6.4 6.4 6.4 6.4 ### ### 0.5
1999-May-03 Mon ### ### 6.4 6.5 19.1 19.1 0.5
1999-Apr-30 Fri 6.7 6.7 ### ### ### ### 0.0
1999-Apr-29 Thu 6.8 6.8 6.75 6.78 ### ### 0.5
1999-Apr-28 Wed 6.77 6.8 6.77 6.8 15,783 107,087 82.5 82.5 0.5
1999-Apr-27 Tue ### 6.8 6.52 6.8 89.8 89.8 0.5
1999-Apr-26 Mon 6.8 6.8 6.8 6.8 ### ### 0.5
1999-Apr-23 Fri 6.74 6.8 6.74 6.8 79.6 79.6 0.5
1999-Apr-22 Thu ### 6.8 ### 6.74 81,220 276,148 79.8 79.8 ###
1999-Apr-21 Wed ### ### ### ### 22,870 0 ### ### 0.0
1999-Apr-20 Tue ### ### ### ### 22,822 0 ### ### 0.0
1999-Apr-19 Mon ### ### ### ### ### ### 0.0
1999-Apr-16 Fri ### ### 6.59 6.59 ### ### ###
1999-Apr-15 Thu ### ### ### ### ### ### 0.0
1999-Apr-14 Wed 6.5 ### 6.5 6.55 76.3 76.3 0.5
1999-Apr-12 Mon 6.75 6.75 6.75 6.75 76.5 76.5 0.5
1999-Apr-09 Fri 6.8 6.8 6.8 6.8 ### ### 0.5
1999-Apr-08 Thu ### ### ### ### ### ### 0.0
1999-Apr-07 Wed 7.55 7.55 7.55 7.55 ### ### ###
1999-Apr-01 Thu ### ### ### ### 250 0 71.9 71.9 0.0
1999-Mar-31 Wed 8 ### 8 8 12,950 ### 74.2 74.2 ###
1999-Mar-30 Tue 7.7 8 7.7 8 94.5 94.5 ###
1999-Mar-29 Mon ### 7.7 ### 7.7 ### ### 0.6
1999-Mar-26 Fri ### ### ### ### 5,750 0 26.3 26.3 0.0
1999-Mar-25 Thu ### 7.5 ### ### 69.0 69.0 0.0
1999-Mar-24 Wed 7.25 7.4 7.25 7.4 ### ### 0.5
1999-Mar-23 Tue 7 ### 7 ### 85.3 85.3 0.0
1999-Mar-22 Mon ### 6.4 ### ### ### ### 0.0
1999-Mar-19 Fri ### ### ### ### 70.8 70.8 0.0
1999-Mar-18 Thu ### ### ### ### 34,350 0 74.7 74.7 0.0
1999-Mar-17 Wed ### ### ### ### ### ### 0.0
1999-Mar-16 Tue ### ### ### ### ### ### 0.0
1999-Mar-15 Mon 5.75 5.75 5.75 5.75 3,627 20,855 ### ### ###
1999-Mar-12 Fri 5.7 5.8 5.7 5.8 80.3 80.3 0.4
1999-Mar-11 Thu ### ### ### ### ### ### 0.0
1999-Mar-10 Wed 5.75 5.75 5.75 5.75 ### ### ###
1999-Mar-09 Tue 5.7 5.7 5.7 5.7 945 5,386 ### ### 0.4
1999-Mar-05 Fri 5.45 5.45 5.45 5.45 70.8 70.8 ###
1999-Mar-04 Thu 5.45 5.45 5.45 5.45 77.2 77.2 ###
1999-Mar-03 Wed 5.4 5.4 5.4 5.4 ### ### 0.4
1999-Mar-01 Mon ### ### ### ### 70.5 70.5 0.0
1999-Feb-26 Fri 5.4 5.4 5.4 5.4 3,785 ### 73.8 73.8 0.4
1999-Feb-25 Thu 5.42 5.42 5.4 5.4 ### ### 0.4
1999-Feb-24 Wed ### ### ### ### 72.3 72.3 0.0
1999-Feb-23 Tue ### ### ### ### ### ### 0.0
1999-Feb-18 Thu 5.74 5.75 5.74 5.75 70.0 70.0 ###
1999-Feb-17 Wed 5.5 5.5 5.5 5.5 ### ### 0.4
1999-Feb-16 Tue 5.75 5.75 5.75 5.75 50 287 72.3 72.3 ###
1999-Feb-15 Mon 5.75 5.75 5.75 5.75 ### ### ###
1999-Feb-12 Fri 5.75 5.75 5.75 5.75 70.6 70.6 ###
1999-Feb-11 Thu ### ### ### ### 95.2 95.2 0.0
1999-Feb-10 Wed ### ### 5.5 ### ### ### 0.0
1999-Feb-09 Tue 5.425 ### 5.425 ### 15,275 ### 90.1 90.1 0.0
1999-Feb-08 Mon 5.42 5.42 5.4 5.42 ### ### 0.4
1999-Feb-05 Fri 5.5 5.5 5.25 5.25 4,020 ### 6.6 6.6 0.4
1999-Feb-04 Thu 5.043 5.5 5 5.5 30,442 159,820 96.0 96.0 0.4
1999-Feb-03 Wed 4.8 4.8 4.8 4.8 69.7 69.7 0.3
1999-Feb-02 Tue 5 5 4.7 4.7 19,020 92,247 ### ### 0.3
1999-Feb-01 Mon 4.8 4.8 4.8 4.8 ### ### 0.3
1999-Jan-29 Fri 3.748 3.748 3.748 3.748 81 ### 67.9 67.9 0.3
1999-Jan-28 Thu 3.7 3.7 3.7 3.7 1,044 ### ### ### 0.3
1999-Jan-22 Fri ### 3.7 ### 3.7 81.2 81.2 0.3
1999-Jan-20 Wed ### ### ### ### 6,875 0 70.5 70.5 0.0
1999-Jan-15 Fri ### ### 3.55 3.55 3,953 ### 12.2 12.2 ###
1999-Jan-14 Thu ### ### ### ### 75.3 75.3 0.0
1999-Jan-12 Tue 3.8 3.8 3.8 3.8 69.1 69.1 ###
1999-Jan-11 Mon 3.8 3.8 3.8 3.8 ### ### ###
1998-Dec-31 Thu ### ### ### ### 2,448 0 ### ### 0.0
1998-Dec-30 Wed ### ### ### ### 17,588 0 ### ### 0.0
1998-Dec-24 Thu 3.85 3.85 3.85 3.85 73.3 73.3 0.3
1998-Dec-23 Wed ### ### 3.81 3.85 16.5 16.5 0.3
1998-Dec-22 Tue 3.85 3.85 3.85 3.85 72.2 72.2 0.3
1998-Dec-21 Mon 3.75 3.75 3.7 3.7 4,120 15,347 ### ### 0.3
1998-Dec-17 Thu 3.8 3.8 3.8 3.8 69.4 69.4 ###
1998-Dec-15 Tue ### ### 4 4 12.1 12.1 0.3
1998-Dec-11 Fri 4.45 4.45 4.4 4.4 27.4 27.4 0.3
1998-Dec-09 Wed 4.5 4.5 4.5 4.5 180 ### 78.8 78.8 ###
1998-Dec-08 Tue 4.5 4.5 4.5 4.5 120 540 74.3 74.3 ###
1998-Dec-03 Thu ### ### ### ### ### ### 0.0
1998-Dec-02 Wed 4.5 ### 4.5 ### 101,355 228,048 88.3 88.3 0.0
1998-Dec-01 Tue 4.5 4.5 4.5 4.5 645 ### 77.0 77.0 ###
1998-Nov-30 Mon ### ### ### ### 3,150 0 72.4 72.4 0.0
1998-Nov-27 Fri 4.5 4.5 4.5 4.5 70.4 70.4 ###


<< 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 2025-07-18 09:32:24 thru 2025-07-18 09:32:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000