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 Fri 25-Jul-04 12:55:00 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

(CPU) COMPUTERSHARE LIMITED Daily Prices Page 11...

     Prev Section TOC    Company Info for CPU    Limits Next Section


Company Details for (CPU) COMPUTERSHARE LIMITED

Listing Code CPU
Listing Name COMPUTERSHARE LIMITED
GICS Sector Commercial & Professional Services
ISIN Name COMPUTERSHARE LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CPU5


Maximum Price date available .. Thursday 3rd July 2025
Latest price with VOLUME for CPU .. Wednesday 2nd July 2025

CPU 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 ### 6 0.0
MAX 43.23 61,732,580 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (CPU) COMPUTERSHARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2001-Jul-20 Fri 5.8 ### 5.78 ### 549,443 ### 92.7 92.7 0.0
2001-Jul-19 Thu ### ### 5.83 5.83 780,128 2,274,073 ### ### ###
2001-Jul-18 Wed ### ### ### 6.049 24.1 24.1 0.4
2001-Jul-17 Tue ### ### ### ### 727,380 0 9.3 9.3 0.0
2001-Jul-16 Mon 6.2 6.41 6.2 ### 1,049,981 ### ### ### 0.0
2001-Jul-13 Fri ### ### ### ### ### ### 0.0
2001-Jul-12 Thu ### ### 5.8 ### 1,291,185 ### ### ### 0.0
2001-Jul-11 Wed 5.84 ### 5.75 ### 81.8 81.8 0.0
2001-Jul-10 Tue ### ### ### ### 1,920,423 0 ### ### 0.0
2001-Jul-09 Mon 5.547 5.55 5.45 5.52 1,305,354 7,179,447 ### ### 0.4
2001-Jul-06 Fri ### 5.82 5.51 ### 78.9 78.9 0.0
2001-Jul-05 Thu 5.77 5.83 ### ### 1,328,442 ### 23.9 23.9 0.0
2001-Jul-04 Wed ### ### ### 5.8 1,731,351 0 17.3 17.3 0.4
2001-Jul-03 Tue ### ### ### ### 622,924 0 ### ### 0.0
2001-Jul-02 Mon ### ### ### ### ### ### 0.0
2001-Jun-29 Fri ### 6.25 ### ### 4,701,051 14,690,784 ### ### 0.0
2001-Jun-28 Thu ### ### ### ### ### ### 0.0
2001-Jun-27 Wed 6.4 6.48 ### ### 5,111,125 16,560,045 ### ### 0.0
2001-Jun-26 Tue 5.57 6.23 5.57 ### 1,845,475 ### 97.4 97.4 0.0
2001-Jun-25 Mon 5.57 5.59 5.46 5.56 3,735,278 ### ### ### 0.4
2001-Jun-22 Fri 5.75 5.75 5.4 ### 14.4 14.4 0.0
2001-Jun-21 Thu ### ### 5.8 5.84 1,668,676 ### 13.9 13.9 0.4
2001-Jun-20 Wed ### ### ### ### 1,048,255 0 ### ### 0.0
2001-Jun-19 Tue ### ### ### ### 1,446,074 0 ### ### 0.0
2001-Jun-18 Mon ### ### ### ### ### ### 0.0
2001-Jun-15 Fri ### ### ### 6.349 1,813,558 0 ### ### ###
2001-Jun-14 Thu 5.982 6.5 5.72 ### 3,188,552 19,482,052 ### ### 0.0
2001-Jun-13 Wed ### ### ### ### ### ### 0.0
2001-Jun-12 Tue ### ### ### ### 2,233,082 0 ### ### 0.0
2001-Jun-11 Mon 6.4 6.4 6.4 6.4 0 0.5
2001-Jun-08 Fri 6.56 6.59 6.28 6.4 ### ### 0.5
2001-Jun-07 Thu ### ### 6.56 6.583 23.9 23.9 ###
2001-Jun-06 Wed ### ### ### ### 17.5 17.5 0.0
2001-Jun-05 Tue ### ### 6.85 ### ### ### 0.0
2001-Jun-04 Mon 6.955 7 ### ### 837,424 2,930,984 ### ### 0.0
2001-Jun-01 Fri 7 7 ### ### 646,645 2,263,257 27.2 27.2 0.0
2001-May-31 Thu ### 7 ### 7 76.0 76.0 0.5
2001-May-30 Wed ### ### ### ### 526,853 0 ### ### 0.0
2001-May-29 Tue ### ### ### 7.079 36.9 36.9 0.5
2001-May-28 Mon 7.025 ### 7.025 ### 389,123 ### 82.7 82.7 0.0
2001-May-25 Fri ### ### ### ### 1,206,941 0 ### ### 0.0
2001-May-24 Thu ### ### ### ### 77.0 77.0 0.0
2001-May-23 Wed ### ### ### ### 24.7 24.7 0.0
2001-May-22 Tue 7.088 ### ### ### 809,326 0 ### ### 0.0
2001-May-21 Mon 7.2 7.25 ### ### 468,443 ### ### ### 0.0
2001-May-18 Fri ### 7.21 ### 7.176 70.3 70.3 0.5
2001-May-17 Thu 7.25 7.25 ### ### 22.3 22.3 0.0
2001-May-16 Wed ### ### 7 ### ### ### 0.0
2001-May-15 Tue 7 ### 7 ### 81.9 81.9 0.0
2001-May-14 Mon ### ### ### 7 17.2 17.2 0.5
2001-May-11 Fri ### ### ### ### 1,195,858 0 ### ### 0.0
2001-May-10 Thu ### ### ### ### 1,489,829 0 ### ### 0.0
2001-May-09 Wed 6.85 ### 6.82 6.88 ### ### ###
2001-May-08 Tue ### ### 6.81 6.85 1,092,125 3,718,685 23.9 23.9 ###
2001-May-07 Mon 7 ### ### 7 386,147 0 73.3 73.3 0.5
2001-May-04 Fri ### 7 6.82 ### 73.2 73.2 0.0
2001-May-03 Thu ### ### ### ### ### ### 0.0
2001-May-02 Wed 7 7 6.85 6.87 ### ### ###
2001-May-01 Tue ### ### 6.82 6.84 1,813,781 ### ### ### 0.5
2001-Apr-30 Mon ### ### ### ### 82.2 82.2 0.0
2001-Apr-27 Fri ### ### 6.85 ### ### ### 0.0
2001-Apr-26 Thu ### 6.83 ### 6.78 75.6 75.6 0.5
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### 6.7 6.59 ### 80.7 80.7 0.0
2001-Apr-23 Mon ### ### ### ### 859,580 0 87.2 87.2 0.0
2001-Apr-20 Fri ### ### 6.42 6.483 ### ### ###
2001-Apr-19 Thu ### ### 6.41 6.5 1,580,673 5,066,056 23.2 23.2 0.5
2001-Apr-18 Wed 6.75 6.75 6.29 6.4 2,500,940 16,306,128 5.1 5.1 0.5
2001-Apr-17 Tue 6.943 6.943 ### ### 1,606,170 ### 12.8 12.8 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu 7 ### ### ### 1,060,179 0 19.2 19.2 0.0
2001-Apr-11 Wed 7 ### 6.89 ### 28,710,674 98,908,271 30.9 30.9 0.0
2001-Apr-10 Tue ### 7.29 ### 7.23 ### ### ###
2001-Apr-09 Mon 7.142 7.142 7 ### ### ### 0.0
2001-Apr-06 Fri ### ### 7.158 7.158 1,399,821 5,009,959 17.2 17.2 ###
2001-Apr-05 Thu 7.2 7.2 ### ### 2,048,953 ### ### ### 0.0
2001-Apr-04 Wed 7.142 7.2 ### ### 74.9 74.9 0.0
2001-Apr-03 Tue ### 7.23 ### 7.2 81.1 81.1 0.5
2001-Apr-02 Mon ### 7.2 ### ### 79.3 79.3 0.0
2001-Mar-30 Fri ### ### ### ### 24.5 24.5 0.0
2001-Mar-29 Thu 7.149 ### ### ### 26.0 26.0 0.0
2001-Mar-28 Wed ### ### ### 7.21 20.0 20.0 ###
2001-Mar-27 Tue 7.453 7.46 ### 7.4 ### ### 0.5
2001-Mar-26 Mon 7.26 7.42 7.22 7.42 82.2 82.2 0.5
2001-Mar-23 Fri 7.275 ### 7.22 7.26 981,727 ### ### ### 0.5
2001-Mar-22 Thu 7.25 7.4 ### 7.4 ### ### 0.5
2001-Mar-21 Wed 7.26 ### 7.21 7.27 1,114,672 ### ### ### ###
2001-Mar-20 Tue ### ### 7.25 ### 776,153 2,813,554 ### ### 0.0
2001-Mar-19 Mon ### 7.43 7.29 ### 668,971 4,923,626 33.3 33.3 0.0
2001-Mar-16 Fri ### ### 7.41 ### ### ### 0.0
2001-Mar-15 Thu 7.342 7.5 7.27 7.5 ### ### 0.5
2001-Mar-14 Wed ### 7.51 ### 7.44 1,018,976 3,826,254 72.8 72.8 ###
2001-Mar-13 Tue 7.5 7.56 ### ### 2,376,747 ### ### ### 0.0
2001-Mar-12 Mon 7.777 7.79 ### ### ### ### 0.0
2001-Mar-09 Fri 7.789 7.89 7.75 7.82 754,840 5,902,848 ### ### 0.6
2001-Mar-08 Thu 7.79 7.8 7.74 7.8 848,026 ### 74.9 74.9 0.6
2001-Mar-07 Wed 7.7 7.85 7.7 7.8 530,150 ### 79.4 79.4 0.6
2001-Mar-06 Tue 7.73 7.74 ### ### 33.7 33.7 0.0
2001-Mar-05 Mon 7.8 7.84 7.7 7.74 ### ### 0.6
2001-Mar-02 Fri 7.688 7.85 ### 7.8 2,431,542 ### 80.3 80.3 0.6
2001-Mar-01 Thu 6.881 ### 6.8 7.55 4,173,980 ### ### ### ###
2001-Feb-28 Wed ### 7.2 ### ### 1,909,359 ### 25.6 25.6 0.0
2001-Feb-27 Tue ### ### ### 7.243 844,755 0 31.1 31.1 0.5
2001-Feb-26 Mon ### ### ### 7.27 78.3 78.3 ###
2001-Feb-23 Fri 7.186 7.26 ### 7.21 ### ### ###
2001-Feb-22 Thu 7.344 ### ### ### 2,004,920 0 18.9 18.9 0.0
2001-Feb-21 Wed 7.25 7.4 7.21 7.4 800,142 ### 86.8 86.8 0.5
2001-Feb-20 Tue ### 7.4 ### ### 20.4 20.4 0.0
2001-Feb-19 Mon 7.47 7.47 ### 7.43 ### ### ###
2001-Feb-16 Fri 7.56 7.56 ### 7.47 ### ### ###
2001-Feb-15 Thu ### ### ### 7.48 1,111,851 0 ### ### 0.5
2001-Feb-14 Wed 7.45 7.48 ### 7.45 1,259,174 ### ### ### 0.5
2001-Feb-13 Tue ### ### 7.46 7.485 1,274,347 ### 22.8 22.8 0.5
2001-Feb-12 Mon ### ### 7.46 ### 2,074,057 ### 26.4 26.4 0.0
2001-Feb-09 Fri ### ### 7.75 7.8 ### ### 0.6
2001-Feb-08 Thu ### ### ### ### 553,575 0 72.0 72.0 0.0
2001-Feb-07 Wed ### ### ### ### 1,141,670 0 ### ### 0.0
2001-Feb-06 Tue 7.981 ### ### ### ### ### 0.0
2001-Feb-05 Mon ### ### ### ### 697,370 0 ### ### 0.0
2001-Feb-02 Fri 8.156 ### ### ### 448,172 0 33.1 33.1 0.0
2001-Feb-01 Thu 8 ### ### ### 875,023 0 79.4 79.4 0.0
2001-Jan-31 Wed 8 ### ### ### 704,548 0 74.0 74.0 0.0
2001-Jan-30 Tue 8 ### ### ### 36.3 36.3 0.0
2001-Jan-29 Mon 8 ### 7.87 8 2,705,720 ### 72.4 72.4 ###
2001-Jan-25 Thu ### ### ### ### ### ### 0.0
2001-Jan-24 Wed 8.042 ### ### ### 734,450 0 68.3 68.3 0.0
2001-Jan-23 Tue 8.176 8.2 ### ### ### ### 0.0
2001-Jan-22 Mon ### ### ### 8.2 858,180 0 ### ### 0.6
2001-Jan-19 Fri ### ### ### ### 3,276,375 0 ### ### 0.0
2001-Jan-18 Thu 7.848 8 7.848 ### 2,649,326 20,993,259 ### ### 0.0
2001-Jan-17 Wed 7.7 7.85 ### ### 2,553,675 10,023,174 80.0 80.0 0.0
2001-Jan-16 Tue 7.7 7.75 ### ### 2,344,359 ### 32.8 32.8 0.0
2001-Jan-15 Mon ### 7.7 7.53 7.7 ### ### 0.6
2001-Jan-12 Fri 7.359 7.49 ### 7.45 ### ### 0.5
2001-Jan-11 Thu ### ### ### 7.2 9,752,724 0 19.2 19.2 0.5
2001-Jan-10 Wed 8.5 8.5 ### 7.74 ### ### 0.6
2001-Jan-09 Tue ### ### 8.55 ### 15.9 15.9 0.0
2001-Jan-08 Mon 9.047 ### 8.82 8.86 1,114,388 4,914,451 21.4 21.4 0.6
2001-Jan-05 Fri ### ### ### ### 73.6 73.6 0.0
2001-Jan-04 Thu 9.2 9.2 ### ### 959,621 4,414,256 ### ### 0.0
2001-Jan-03 Wed 8.723 8.976 ### 8.976 376,175 1,688,273 91.6 91.6 ###
2001-Jan-02 Tue ### ### 8.75 8.75 21.3 21.3 0.6
2001-Jan-01 Mon 8.7 ### 8.628 8.628 1,445,159 ### ### ### ###
2000-Dec-29 Fri 8.7 ### 8.628 8.628 1,445,159 ### ### ### ###
2000-Dec-28 Thu 8.751 8.751 ### 8.71 723,570 3,165,980 ### ### 0.6
2000-Dec-27 Wed ### 8.73 ### ### ### ### 0.0
2000-Dec-26 Tue 8.7 8.74 8.58 ### 2,019,043 ### 23.6 23.6 0.0
2000-Dec-25 Mon 8.7 8.74 8.58 ### 2,019,043 ### 23.6 23.6 0.0
2000-Dec-22 Fri 8.7 8.74 8.58 ### 2,019,043 ### 23.6 23.6 0.0
2000-Dec-21 Thu 9 ### ### ### 4,370,029 0 ### ### 0.0
2000-Dec-20 Wed ### 9.344 9.21 9.344 1,592,529 ### 79.1 79.1 0.7
2000-Dec-19 Tue 9.482 ### ### ### 1,098,341 0 28.5 28.5 0.0
2000-Dec-18 Mon ### 9.7 9.41 9.45 986,229 ### ### ### 0.7
2000-Dec-15 Fri 9.742 9.742 9.45 ### 1,014,920 9,739,172 40.5 40.5 0.0
2000-Dec-14 Thu ### 9.85 9.42 9.776 89.1 89.1 0.7
2000-Dec-13 Wed ### ### 9.45 9.55 803,250 3,795,356 ### ### 0.7
2000-Dec-12 Tue 9.51 ### 9.51 9.57 650,459 ### 77.1 77.1 ###
2000-Dec-11 Mon ### ### ### 9.51 595,846 0 77.4 77.4 ###
2000-Dec-08 Fri 9.384 9.49 ### 9.4 72.0 72.0 ###
2000-Dec-07 Thu ### 9.5 ### ### 489,156 ### 30.4 30.4 0.0
2000-Dec-06 Wed 9.75 9.76 9.48 9.5 ### ### 0.7
2000-Dec-05 Tue ### ### 9.25 9.56 ### ### 0.7
2000-Dec-04 Mon ### ### ### 9.2 644,053 0 ### ### 0.7
2000-Dec-01 Fri ### 9.27 ### ### ### ### 0.0
2000-Nov-30 Thu 9.25 9.25 ### ### 1,095,484 ### ### ### 0.0
2000-Nov-29 Wed 9.123 9.26 ### 9.227 1,338,247 6,196,083 ### ### ###
2000-Nov-28 Tue 9.25 9.25 ### ### 33.5 33.5 0.0
2000-Nov-27 Mon 9.25 9.25 ### 9.24 ### ### ###
2000-Nov-24 Fri ### ### 9.2 ### ### ### 0.0
2000-Nov-23 Thu 9.45 9.45 9.26 ### 1,336,821 ### 28.8 28.8 0.0
2000-Nov-22 Wed ### ### 9.48 9.48 558,755 ### ### ### 0.7
2000-Nov-21 Tue ### 9.84 ### 9.7 29.7 29.7 0.7
2000-Nov-20 Mon 9.89 ### 9.8 9.83 32.0 32.0 0.7
2000-Nov-17 Fri 9.7 ### ### 9.886 1,078,777 0 ### ### ###
2000-Nov-16 Thu ### 9.88 ### 9.75 ### ### ###
2000-Nov-15 Wed ### ### ### 9.5 ### ### 0.7
2000-Nov-13 Mon 9.28 ### 9.121 9.121 874,626 ### 22.2 22.2 ###
2000-Nov-10 Fri 9 ### ### ### 888,878 0 ### ### 0.0
2000-Nov-09 Thu 8.876 ### 8.876 9 544,283 2,415,527 77.7 77.7 0.6
2000-Nov-08 Wed 9.043 ### 8.88 8.88 918,877 ### 17.0 17.0 0.6
2000-Nov-07 Tue 9 9.2 ### ### 66.3 66.3 0.0
2000-Nov-06 Mon 8.856 ### 8.85 ### ### ### 0.0
2000-Nov-03 Fri 9 ### 8.75 8.85 20.0 20.0 0.6
2000-Nov-02 Thu 8.8 ### ### ### 82.7 82.7 0.0
2000-Nov-01 Wed ### 8.76 ### 8.651 ### ### 0.6
2000-Oct-31 Tue 8.4 8.43 ### ### 870,076 3,667,370 ### ### 0.0
2000-Oct-30 Mon 8.45 ### ### 8.4 247,423 0 ### ### ###
2000-Oct-27 Fri ### 8.5 ### 8.444 468,849 ### ### ### ###
2000-Oct-26 Thu ### 8.41 8.25 ### 1,266,423 ### ### ### 0.0
2000-Oct-25 Wed 8.55 ### 8.49 8.522 838,720 ### ### ### 0.6
2000-Oct-24 Tue ### ### 8.51 8.57 683,543 2,908,475 ### ### 0.6
2000-Oct-23 Mon 8.58 8.7 8.52 8.56 928,978 ### 35.5 35.5 ###
2000-Oct-20 Fri ### ### ### ### ### ### 0.0
2000-Oct-19 Thu 8.149 8.4 8.149 8.27 83.6 83.6 ###
2000-Oct-18 Wed 8.121 8.2 ### ### ### ### 0.0
2000-Oct-17 Tue 8.45 8.45 ### ### 24.3 24.3 0.0
2000-Oct-16 Mon 8.5 8.5 8.41 8.48 ### ### 0.6
2000-Oct-13 Fri ### 8.53 ### ### 978,450 4,173,089 70.8 70.8 0.0
2000-Oct-12 Thu ### ### ### ### 1,600,944 0 ### ### 0.0
2000-Oct-11 Wed ### 9 8.57 8.78 21.2 21.2 0.6
2000-Oct-10 Tue 8.75 ### 8.75 ### 89.4 89.4 0.0
2000-Oct-09 Mon 8.5 8.83 8.5 8.78 1,134,179 ### ### ### 0.6
2000-Oct-06 Fri ### 8.81 ### 8.81 1,380,886 ### 94.9 94.9 ###
2000-Oct-05 Thu 8.25 8.42 8.25 8.4 ### ### ###
2000-Oct-04 Wed ### ### 8.28 ### 75.2 75.2 0.0
2000-Oct-03 Tue 8.4 8.54 ### 8.47 72.6 72.6 ###
2000-Oct-02 Mon 8.28 8.4 8.25 8.4 ### ### ###
2000-Sep-29 Fri 8.244 ### 8.24 ### 880,327 3,626,947 ### ### 0.0
2000-Sep-28 Thu 8.2 8.25 ### 8.2 65.0 65.0 0.6
2000-Sep-27 Wed ### 8.23 ### 8.2 90.3 90.3 0.6
2000-Sep-26 Tue ### ### 7.71 ### 696,855 2,686,376 ### ### 0.0
2000-Sep-25 Mon ### 7.85 7.7 7.785 29.2 29.2 ###
2000-Sep-22 Fri ### ### 7.7 7.7 1,080,851 4,161,276 ### ### 0.6
2000-Sep-21 Thu ### ### 7.83 ### 697,877 2,732,188 ### ### 0.0
2000-Sep-20 Wed 7.82 ### 7.78 ### 575,422 ### ### ### 0.0
2000-Sep-19 Tue 7.844 7.844 ### 7.72 1,605,249 6,295,786 ### ### ###
2000-Sep-18 Mon 8.076 ### ### ### ### ### 0.0
2000-Sep-15 Fri ### ### 8.2 ### 70.3 70.3 0.0
2000-Sep-14 Thu 8.2 ### ### ### 1,706,477 0 ### ### 0.0
2000-Sep-13 Wed ### 8.2 ### ### 84.9 84.9 0.0
2000-Sep-12 Tue ### ### ### ### 36.5 36.5 0.0
2000-Sep-11 Mon 8 8.23 ### ### 79.2 79.2 0.0
2000-Sep-08 Fri ### ### ### 8 1,781,057 0 ### ### ###
2000-Sep-07 Thu ### ### 7.77 ### 5,182,885 ### ### ### 0.0
2000-Sep-06 Wed 8.059 8.059 ### ### 7.6 7.6 0.0
2000-Sep-05 Tue ### ### 8 ### 339,673 ### 31.2 31.2 0.0
2000-Sep-04 Mon 8.185 ### ### 8.152 ### ### 0.6
2000-Sep-01 Fri 8.2 8.21 ### ### 790,370 ### ### ### 0.0
2000-Aug-31 Thu ### 8.2 ### 8.2 81.4 81.4 0.6
2000-Aug-30 Wed ### 8.24 ### ### 977,749 4,028,325 ### ### 0.0
2000-Aug-29 Tue ### ### ### ### ### ### 0.0
2000-Aug-28 Mon ### ### ### ### 342,153 0 ### ### 0.0
2000-Aug-25 Fri ### 8.2 ### ### 1,483,879 ### 79.7 79.7 0.0
2000-Aug-24 Thu 8 ### 8 ### 1,166,157 4,664,628 ### ### 0.0
2000-Aug-23 Wed 8.2 8.21 ### ### ### ### 0.0
2000-Aug-22 Tue ### 8.28 ### 8.252 1,127,152 ### 77.1 77.1 ###
2000-Aug-21 Mon ### ### ### ### 87.1 87.1 0.0
2000-Aug-18 Fri ### ### ### 8 1,136,641 0 70.7 70.7 ###
2000-Aug-17 Thu 7.88 8 7.88 8 1,059,549 ### ### ### ###
2000-Aug-16 Wed 7.7 ### ### ### 89.9 89.9 0.0
2000-Aug-15 Tue 7.672 7.72 ### ### ### ### 0.0
2000-Aug-14 Mon 7.744 7.75 ### 7.7 331,643 ### ### ### 0.6
2000-Aug-11 Fri ### ### ### ### 323,123 0 18.0 18.0 0.0
2000-Aug-10 Thu ### ### 7.79 ### 265,320 1,033,421 ### ### 0.0
2000-Aug-09 Wed ### ### 7.75 ### ### ### 0.0
2000-Aug-08 Tue ### ### 7.85 ### ### ### 0.0
2000-Aug-07 Mon ### ### 7.74 7.85 515,671 1,995,646 ### ### ###
2000-Aug-04 Fri 8 8 7.8 ### 27.2 27.2 0.0
2000-Aug-03 Thu ### ### ### ### ### ### 0.0
2000-Aug-02 Wed ### ### ### ### 957,570 0 85.9 85.9 0.0
2000-Aug-01 Tue 7.82 ### 7.82 ### 1,008,971 3,945,076 80.1 80.1 0.0
2000-Jul-31 Mon 7.7 7.83 7.57 7.83 426,888 ### 80.9 80.9 ###
2000-Jul-28 Fri ### 7.824 ### 7.824 374,782 1,466,147 ### ### 0.6
2000-Jul-27 Thu 7.8 ### 7.71 7.87 961,123 3,705,129 ### ### 0.6
2000-Jul-26 Wed 8 ### 7.86 7.89 ### ### ###
2000-Jul-25 Tue ### ### ### 8 841,089 0 37.0 37.0 ###
2000-Jul-24 Mon 8 ### ### ### 706,777 0 74.0 74.0 0.0
2000-Jul-21 Fri ### 8.2 ### 8.146 1,200,740 ### 82.1 82.1 ###
2000-Jul-20 Thu 7.788 7.86 7.78 7.83 764,978 5,982,127 ### ### ###
2000-Jul-19 Wed 7.72 7.85 7.7 7.8 1,179,647 9,171,755 72.3 72.3 0.6
2000-Jul-18 Tue 7.84 7.85 ### 7.82 1,705,375 ### 39.1 39.1 0.6
2000-Jul-17 Mon 7.82 7.89 7.78 7.79 37.4 37.4 ###
2000-Jul-14 Fri 7.8 7.86 7.7 7.77 ### ### 0.6
2000-Jul-13 Thu 7.5 7.87 7.47 7.57 61,732,580 473,488,888 74.8 74.8 ###
2000-Jul-12 Wed 8.5 8.5 ### ### 2,145,054 9,116,479 ### ### 0.0
2000-Jul-11 Tue 8.8 8.8 8.5 8.51 ### ### 0.6
2000-Jul-10 Mon ### ### 8.58 ### ### ### 0.0
2000-Jul-07 Fri 8.58 8.73 8.51 ### 77.8 77.8 0.0
2000-Jul-06 Thu 8.45 ### 8.45 ### ### ### 0.0
2000-Jul-05 Wed 8.647 ### 8.46 8.52 574,047 ### 17.8 17.8 0.6
2000-Jul-04 Tue 8.4 ### ### ### 530,077 0 75.6 75.6 0.0
2000-Jul-03 Mon 8.45 ### 8.26 8.45 ### ### ###
2000-Jun-30 Fri ### 8.7 ### 8.59 75.6 75.6 ###
2000-Jun-29 Thu ### 8.45 ### 8.352 1,066,442 ### ### ### ###
2000-Jun-28 Wed ### ### 7.77 7.87 25.9 25.9 0.6
2000-Jun-27 Tue 7.85 ### 7.8 ### 700,278 2,731,084 65.4 65.4 0.0
2000-Jun-26 Mon 7.7 ### 7.7 7.8 480,289 ### 77.2 77.2 0.6
2000-Jun-23 Fri 7.741 7.8 ### 7.8 ### ### 0.6
2000-Jun-22 Thu 7.8 ### ### 7.75 557,256 0 ### ### ###
2000-Jun-21 Wed 7.55 ### 7.5 ### 1,271,288 ### 93.9 93.9 0.0
2000-Jun-20 Tue 7.7 7.7 ### ### ### ### 0.0
2000-Jun-19 Mon ### 7.85 7.55 7.8 924,075 7,115,377 41.3 41.3 0.6
2000-Jun-16 Fri 7.8 ### 7.75 ### 808,344 ### 76.8 76.8 0.0
2000-Jun-15 Thu 7.72 7.8 ### 7.727 763,573 ### 70.4 70.4 ###
2000-Jun-14 Wed 7.45 7.75 7.45 7.75 ### ### ###
2000-Jun-13 Tue 7.324 7.46 ### 7.4 617,627 2,303,748 80.4 80.4 0.5
2000-Jun-12 Mon 7.41 7.41 7.41 7.41 0 ###
2000-Jun-08 Thu ### ### ### ### 1,329,686 0 ### ### 0.0
2000-Jun-07 Wed 6.85 ### 6.81 6.81 37.1 37.1 ###
2000-Jun-06 Tue ### 6.85 6.75 6.85 75.9 75.9 ###
2000-Jun-05 Mon 6.941 ### 6.8 ### ### ### 0.0
2000-Jun-02 Fri 6.88 ### 6.843 6.843 ### ### 0.5
2000-Jun-01 Thu 6.8 ### 6.71 6.89 1,675,624 ### 77.8 77.8 0.5
2000-May-31 Wed ### 6.88 6.7 6.843 71.0 71.0 0.5
2000-May-30 Tue 6.79 6.89 ### ### 32.9 32.9 0.0
2000-May-29 Mon 6.755 6.87 6.7 6.8 1,207,323 8,191,686 ### ### 0.5
2000-May-26 Fri ### 6.7 6.26 ### 386,752 2,506,152 ### ### 0.0
2000-May-25 Thu 6.255 ### 6.2 ### 84.6 84.6 0.0
2000-May-24 Wed 6.25 ### ### 6.24 1,294,982 0 39.0 39.0 0.4
2000-May-23 Tue 6.58 6.58 6.4 6.4 961,474 ### 16.7 16.7 0.5
2000-May-22 Mon 6.574 6.72 6.55 6.58 ### ### 0.5
2000-May-19 Fri 7.2 ### 7 7 ### ### 0.5
2000-May-18 Thu ### ### 6.56 ### ### ### 0.0
2000-May-17 Wed 6.25 6.52 6.25 ### 1,107,852 ### 89.0 89.0 0.0
2000-May-16 Tue ### 6.2 ### 6.2 365,821 1,134,045 95.0 95.0 0.4
2000-May-15 Mon 5.85 5.85 5.75 ### ### ### 0.0
2000-May-12 Fri ### 6 5.85 5.85 3,535,889 20,950,142 ### ### 0.4
2000-May-11 Thu 5.744 ### 5.55 ### ### ### 0.0
2000-May-10 Wed ### ### 5.75 ### 942,571 ### ### ### 0.0
2000-May-09 Tue ### ### 6.142 6.142 384,926 ### 24.8 24.8 0.4
2000-May-08 Mon ### 6.5 6.28 6.4 530,020 3,386,827 ### ### 0.5
2000-May-05 Fri 6.27 ### 6.2 ### 569,953 1,766,854 66.8 66.8 0.0
2000-May-04 Thu 6.355 6.355 ### ### ### ### 0.0
2000-May-03 Wed ### 6.7 6.44 6.45 ### ### ###
2000-May-02 Tue ### ### 6.7 6.7 6,119,023 20,498,727 19.3 19.3 0.5
2000-May-01 Mon 7 ### 6.79 ### 770,153 ### ### ### 0.0
2000-Apr-28 Fri ### 7 ### 6.987 655,171 ### ### ### ###
2000-Apr-27 Thu ### ### 6.53 ### 40.7 40.7 0.0
2000-Apr-26 Wed 6.549 6.75 6.549 ### ### ### 0.0
2000-Apr-25 Tue 6.49 6.49 6.49 6.49 0 ###
2000-Apr-24 Mon 6.49 6.49 6.49 6.49 0 ###
2000-Apr-21 Fri 6.49 6.49 6.49 6.49 0 ###
2000-Apr-20 Thu ### 6.49 6.2 6.49 ### ### ###
2000-Apr-19 Wed 6.45 6.45 ### 6.325 846,025 ### 40.4 40.4 ###
2000-Apr-18 Tue 6.5 6.5 ### ### ### ### 0.0
2000-Apr-17 Mon 5.5 ### 5.2 ### 2,152,058 5,595,350 95.8 95.8 0.0
2000-Apr-14 Fri ### ### ### ### 706,971 0 77.2 77.2 0.0
2000-Apr-13 Thu 6.79 6.79 6.25 6.55 18.5 18.5 0.5
2000-Apr-12 Wed 7.25 7.25 ### ### 358,249 1,298,652 21.0 21.0 0.0
2000-Apr-11 Tue 7.42 7.45 7.24 7.45 271,685 1,995,526 ### ### 0.5
2000-Apr-07 Fri ### 7.75 7.5 7.653 572,583 4,365,945 69.6 69.6 ###
2000-Apr-06 Thu ### 7.45 7.2 7.4 427,976 3,134,924 ### ### 0.5
2000-Apr-05 Wed 6.871 ### 6.42 ### 964,847 3,097,158 90.9 90.9 0.0
2000-Apr-04 Tue ### ### ### ### ### ### 0.0
2000-Apr-03 Mon 8 8 7.84 ### 729,523 5,777,822 ### ### 0.0
2000-Mar-31 Fri ### 7.81 7.25 7.81 ### ### 0.6
2000-Mar-30 Thu ### ### ### ### 654,823 0 ### ### 0.0
2000-Mar-29 Wed ### 8.2 ### ### 582,571 2,388,541 17.7 17.7 0.0
2000-Mar-28 Tue ### 8.46 ### ### 651,720 2,756,775 ### ### 0.0
2000-Mar-24 Fri ### ### ### 8.71 ### ### 0.6
2000-Mar-23 Thu ### ### ### 8.8 ### ### 0.6
2000-Mar-22 Wed 8.159 ### 8 ### ### ### 0.0
2000-Mar-21 Tue 8.2 8.2 7.85 8.079 1,090,986 ### 34.7 34.7 0.6
2000-Mar-20 Mon ### 8.2 7.8 ### 943,226 ### ### ### 0.0
2000-Mar-17 Fri 7.8 ### 7.75 ### ### ### 0.0
2000-Mar-16 Thu 7.7 7.74 7.55 7.682 ### ### 0.5
2000-Mar-15 Wed 7.4 7.74 7.4 ### 1,451,256 ### 90.4 90.4 0.0
2000-Mar-14 Tue ### 7.56 ### 7.56 1,215,644 ### 87.0 87.0 0.5
2000-Mar-13 Mon ### ### 7.25 ### 715,651 ### ### ### 0.0
2000-Mar-10 Fri 7.153 ### 7.153 7.28 ### ### 0.5
2000-Mar-09 Thu 7.182 7.22 ### ### ### ### 0.0
2000-Mar-08 Wed 7.5 7.5 ### 7.2 ### ### 0.5
2000-Mar-07 Tue 7.458 ### ### ### 902,688 0 80.9 80.9 0.0
2000-Mar-06 Mon ### 7.5 ### 7.5 744,971 2,793,641 ### ### 0.5
2000-Mar-03 Fri 7 ### 7 ### ### ### 0.0
2000-Mar-02 Thu ### ### ### ### 784,129 0 ### ### 0.0
2000-Mar-01 Wed 6.89 ### 6.78 ### 367,545 1,245,977 72.3 72.3 0.0
2000-Feb-29 Tue 6.582 ### 6.57 6.853 ### ### ###
2000-Feb-28 Mon ### 6.85 ### ### ### ### 0.0
2000-Feb-25 Fri 6.8 ### 6.79 ### 596,071 ### 78.3 78.3 0.0
2000-Feb-24 Thu 6.54 6.89 6.52 6.82 91.1 91.1 0.5
2000-Feb-23 Wed 6.744 6.79 6.5 6.55 421,573 2,801,352 18.5 18.5 0.5
2000-Feb-22 Tue 6.744 6.8 ### 6.75 72.6 72.6 0.5
2000-Feb-21 Mon ### 6.8 ### 6.8 ### ### 0.5
2000-Feb-18 Fri ### ### 6.81 ### 39.9 39.9 0.0
2000-Feb-17 Thu 6.85 ### 6.8 ### 69.6 69.6 0.0
2000-Feb-16 Wed 6.854 6.87 ### 6.8 ### ### 0.5
2000-Feb-15 Tue ### ### 6.75 ### 12.5 12.5 0.0
2000-Feb-14 Mon 6.75 ### ### ### 89.5 89.5 0.0
2000-Feb-11 Fri 6.74 6.88 6.7 6.858 449,589 ### ### ### ###
2000-Feb-10 Thu ### 6.722 ### 6.722 604,425 2,031,472 ### ### ###
2000-Feb-09 Wed ### 6.78 ### ### ### ### 0.0
2000-Feb-08 Tue 6.8 6.82 6.56 6.57 622,823 4,166,685 ### ### ###
2000-Feb-07 Mon 6.89 6.89 6.7 6.85 ### ### ###
2000-Feb-04 Fri ### ### 6.8 ### 21.6 21.6 0.0
2000-Feb-03 Thu 7.172 ### ### ### 1,666,559 0 ### ### 0.0
2000-Feb-02 Wed ### ### ### ### 32.6 32.6 0.0
2000-Feb-01 Tue 7 7 6.79 6.85 583,441 4,022,825 24.6 24.6 ###
2000-Jan-31 Mon ### ### 6.7 6.85 586,086 1,963,388 30.9 30.9 ###
2000-Jan-28 Fri ### ### 6.57 ### ### ### 0.0
2000-Jan-27 Thu 6.852 6.852 ### ### ### ### 0.0
2000-Jan-25 Tue 6.75 ### 6.7 6.85 1,220,323 4,088,082 77.3 77.3 ###
2000-Jan-24 Mon ### 7.2 ### ### 366,249 ### 26.0 26.0 0.0
2000-Jan-21 Fri 6.957 ### ### ### ### ### 0.0
2000-Jan-20 Thu ### 7 ### 7 93.0 93.0 0.5
2000-Jan-19 Wed ### ### 6.58 ### 847,778 2,789,189 ### ### 0.0
2000-Jan-18 Tue ### ### 6.8 6.83 718,987 2,444,555 18.5 18.5 0.5
2000-Jan-17 Mon ### 7.25 ### ### 372,286 ### 23.3 23.3 0.0
2000-Jan-14 Fri ### ### ### ### 564,925 0 ### ### 0.0
2000-Jan-13 Thu ### ### 6.75 ### 398,689 1,345,575 23.2 23.2 0.0
2000-Jan-12 Wed 7.283 ### ### 7.25 ### ### 0.5
2000-Jan-11 Tue ### 7.44 ### 7.4 75.8 75.8 0.5
2000-Jan-10 Mon ### ### ### 7.23 ### ### ###
2000-Jan-07 Fri ### ### 6.51 6.51 807,142 2,627,247 ### ### ###
2000-Jan-06 Thu ### ### ### ### 526,947 0 ### ### 0.0
2000-Jan-05 Wed 7.25 ### ### 7.2 694,920 0 41.5 41.5 0.5
2000-Jan-04 Tue 7.59 7.7 7.55 ### 517,445 ### 70.5 70.5 0.0
1999-Dec-31 Fri 7.542 ### ### 7.5 181,359 0 23.3 23.3 0.5
1999-Dec-30 Thu 7.542 ### ### 7.5 181,359 0 23.3 23.3 0.5
1999-Dec-29 Wed ### ### 7.48 7.52 16.2 16.2 0.5
1999-Dec-28 Tue 7.8 7.8 7.56 7.56 8.3 8.3 0.5
1999-Dec-27 Mon 7.8 7.8 7.56 7.56 8.3 8.3 0.5
1999-Dec-24 Fri 7.8 7.8 7.56 7.56 8.3 8.3 0.5
1999-Dec-23 Thu 7.55 7.78 7.55 7.7 83.1 83.1 0.6
1999-Dec-22 Wed 7.2 7.56 ### 7.45 86.6 86.6 0.5
1999-Dec-21 Tue 7.2 7.2 ### ### 740,640 ### 37.7 37.7 0.0
1999-Dec-20 Mon ### 7.4 ### 7.2 476,245 ### ### ### 0.5
1999-Dec-17 Fri 7.45 7.45 ### 7.2 684,529 2,549,870 ### ### 0.5
1999-Dec-16 Thu 7.5 7.5 ### ### 1,157,571 ### ### ### 0.0
1999-Dec-15 Wed 7.45 7.85 ### 7.4 29.5 29.5 0.5
1999-Dec-14 Tue 7.55 7.55 7.25 7.4 ### ### 0.5
1999-Dec-13 Mon ### ### 7.5 7.5 677,270 ### 37.5 37.5 0.5
1999-Dec-10 Fri 7.854 7.854 7.51 7.53 ### ### 0.5
1999-Dec-09 Thu 7.7 ### ### ### 31.5 31.5 0.0
1999-Dec-08 Wed ### ### ### 7.76 474,248 0 ### ### 0.6
1999-Dec-07 Tue ### ### 7.88 8 ### ### ###
1999-Dec-06 Mon 8 8.2 ### 8 78.6 78.6 ###
1999-Dec-03 Fri ### ### ### 7.85 968,425 0 ### ### ###
1999-Dec-02 Thu 7.2 ### 7.2 7.5 90.7 90.7 0.5
1999-Dec-01 Wed 7.084 7.25 ### 7.159 71.0 71.0 ###
1999-Nov-30 Tue ### 7.25 6.82 7.141 994,442 ### ### ### ###
1999-Nov-29 Mon ### ### 6.84 ### 15.3 15.3 0.0
1999-Nov-26 Fri 7.2 7.25 ### ### ### ### 0.0
1999-Nov-25 Thu ### 7.4 ### 7.2 694,127 ### 16.9 16.9 0.5
1999-Nov-24 Wed 7.545 ### ### ### ### ### 0.0
1999-Nov-23 Tue 7.45 7.75 7.45 7.524 ### ### 0.5
1999-Nov-22 Mon ### 7.5 7.25 7.4 ### ### 0.5
1999-Nov-19 Fri ### ### 7.25 7.28 ### ### 0.5
1999-Nov-18 Thu ### 7.44 ### 7.24 78.6 78.6 0.5
1999-Nov-17 Wed ### 7.2 ### ### 1,005,426 ### ### ### 0.0
1999-Nov-16 Tue 6.7 7.49 ### ### 1,051,626 ### ### ### 0.0
1999-Nov-15 Mon 6.7 6.75 6.59 6.7 ### ### 0.5
1999-Nov-12 Fri ### 6.8 6.5 ### ### ### 0.0
1999-Nov-11 Thu 6.587 ### 6.48 6.51 2,478,248 8,029,523 20.4 20.4 ###
1999-Nov-10 Wed 6.225 6.59 ### 6.457 986,259 3,249,723 ### ### ###
1999-Nov-09 Tue ### ### ### ### 374,155 0 9.9 9.9 0.0
1999-Nov-08 Mon 6.545 6.55 ### 6.4 18.2 18.2 0.5
1999-Nov-05 Fri 6.8 6.81 6.45 6.5 6.8 6.8 0.5
1999-Nov-04 Thu ### 6.7 ### ### 95.9 95.9 0.0
1999-Nov-03 Wed ### 6.27 ### 6.2 1,191,787 3,736,252 ### ### 0.4
1999-Nov-02 Tue 5.85 5.975 5.72 5.975 88.0 88.0 ###
1999-Nov-01 Mon 5.85 ### 5.78 5.78 ### ### 0.4
1999-Oct-29 Fri 5.659 5.79 ### 5.7 ### ### 0.4
1999-Oct-28 Thu 5.359 5.56 5.359 ### 88.3 88.3 0.0
1999-Oct-27 Wed 5.357 ### 5.25 ### 229,380 602,122 ### ### 0.0
1999-Oct-26 Tue ### ### 5.23 ### ### ### 0.0
1999-Oct-25 Mon 5.45 5.48 5.23 ### 14.8 14.8 0.0
1999-Oct-22 Fri 5.5 5.55 ### ### 13.0 13.0 0.0
1999-Oct-21 Thu ### 5.71 5.45 5.45 ### ### ###
1999-Oct-20 Wed ### 5.5 ### 5.48 797,970 ### ### ### ###
1999-Oct-19 Tue 5.148 ### ### ### 33.4 33.4 0.0
1999-Oct-04 Mon 18.81 19.5 18.8 ### 80.1 80.1 0.0
1999-Oct-01 Fri ### 18.82 18.5 18.81 73,156 ### 77.4 77.4 ###
1999-Sep-30 Thu ### ### ### ### 27.0 27.0 0.0
1999-Sep-29 Wed ### ### 18.647 18.647 77,943 ### ### ### ###
1999-Sep-27 Mon 18.8 ### 18.8 ### ### ### 0.0
1999-Sep-24 Fri ### ### ### 18.75 59,924 0 33.6 33.6 ###
1999-Sep-23 Thu ### ### ### ### 27.1 27.1 0.0
1999-Sep-22 Wed 19.183 19.183 18.87 18.88 62,854 ### 17.7 17.7 1.3
1999-Sep-21 Tue ### ### 19.2 19.2 18.0 18.0 ###
1999-Sep-20 Mon ### 19.55 ### 19.5 90.5 90.5 1.4
1999-Sep-17 Fri 18.772 ### 18.75 18.8 165,943 ### ### ### 1.3
1999-Sep-16 Thu ### ### 18.5 18.7 ### ### 1.3
1999-Sep-15 Wed 19.546 19.56 19.2 ### 118,453 ### 26.8 26.8 0.0
1999-Sep-14 Tue 19.981 19.981 19.5 19.59 17.4 17.4 ###
1999-Sep-13 Mon 20.26 20.4 20 20 ### ### 1.4
1999-Sep-10 Fri ### ### ### ### 22.2 22.2 0.0
1999-Sep-09 Thu ### ### 20.4 20.5 186,925 ### 29.3 29.3 1.5
1999-Sep-08 Wed ### ### ### 20.5 82.9 82.9 1.5
1999-Sep-07 Tue 21.243 ### 20.5 20.7 ### ### 1.5
1999-Sep-06 Mon ### 21.85 21 ### 149,574 3,204,622 ### ### 0.0
1999-Sep-03 Fri ### ### 20.73 21.2 ### ### 1.5
1999-Sep-02 Thu ### ### ### ### ### ### 0.0
1999-Sep-01 Wed 20 20.8 20 20.51 106,873 ### ### ### ###
1999-Aug-31 Tue ### 20.4 19.8 20 ### ### 1.4
1999-Aug-30 Mon 20.726 20.726 ### 20.45 50,647 524,854 18.2 18.2 ###
1999-Aug-27 Fri ### 21 20 20.7 88,689 1,818,124 ### ### 1.5
1999-Aug-26 Thu 20.242 21 20.242 20.7 ### ### 1.5
1999-Aug-25 Wed ### 20.21 ### 20.21 85.9 85.9 ###
1999-Aug-24 Tue ### ### 19.7 ### ### ### 0.0
1999-Aug-23 Mon 19.923 20 ### ### ### ### 0.0
1999-Aug-20 Fri 19.7 ### ### ### 47,957 0 ### ### 0.0
1999-Aug-19 Thu ### 19.78 ### 19.78 75,455 746,249 ### ### 1.4
1999-Aug-18 Wed ### ### ### ### ### ### 0.0
1999-Aug-17 Tue 18.951 18.951 18.581 18.581 ### ### 1.3
1999-Aug-16 Mon 18.5 ### 18.5 ### 83.9 83.9 0.0
1999-Aug-13 Fri ### 18.5 ### 18.49 78.4 78.4 ###
1999-Aug-12 Thu ### ### ### 18.25 ### ### ###
1999-Aug-11 Wed ### ### ### ### 76.0 76.0 0.0
1999-Aug-10 Tue ### ### 18.2 18.2 19.4 19.4 ###
1999-Aug-09 Mon ### ### ### ### 164,740 0 ### ### 0.0
1999-Aug-06 Fri 18.78 18.85 ### 18.82 ### ### 1.3
1999-Aug-05 Thu 18.85 18.85 18.73 18.8 118,021 ### ### ### 1.3
1999-Aug-04 Wed 18.75 ### ### ### 238,328 0 ### ### 0.0
1999-Aug-03 Tue ### ### ### 18.75 68,445 0 93.2 93.2 ###
1999-Aug-02 Mon ### 18.2 ### ### 110,750 1,007,825 ### ### 0.0
1999-Jul-30 Fri 18.89 18.89 ### ### 7.4 7.4 0.0
1999-Jul-29 Thu ### 18.55 18.25 18.55 78.5 78.5 1.3
1999-Jul-28 Wed 18.45 18.45 ### ### 27.1 27.1 0.0
1999-Jul-27 Tue 18.55 18.55 ### 18.183 ### ### 1.3
1999-Jul-26 Mon 18.4 18.55 ### 18.5 75.8 75.8 ###
1999-Jul-23 Fri 18.5 18.5 ### 18.5 88,270 ### ### ### ###
1999-Jul-22 Thu 18.329 18.5 ### 18.5 123,941 1,146,454 ### ### ###
1999-Jul-21 Wed 18.2 ### ### ### ### ### 0.0
1999-Jul-20 Tue ### 18.28 17.8 ### 77.4 77.4 0.0
1999-Jul-19 Mon ### ### 17.8 ### 29.9 29.9 0.0
1999-Jul-16 Fri ### ### 17.85 ### 76.7 76.7 0.0
1999-Jul-15 Thu ### ### 17.8 ### 68.8 68.8 0.0
1999-Jul-14 Wed ### ### ### ### 7.2 7.2 0.0
1999-Jul-13 Tue ### ### 18.85 18.945 266,686 ### ### ### ###
1999-Jul-12 Mon ### ### ### ### ### ### 0.0
1999-Jul-09 Fri 19.2 19.2 18.75 ### 37,882 ### 29.1 29.1 0.0
1999-Jul-08 Thu 19.24 ### ### 19.2 132,851 0 ### ### ###
1999-Jul-07 Wed ### 19.4 ### 19.24 ### ### 1.4
1999-Jul-06 Tue 19.8 19.8 19.2 19.2 ### ### ###
1999-Jul-05 Mon ### 20 ### 19.75 99,841 ### ### ### ###
1999-Jul-02 Fri 19.444 ### 18.8 ### 195,077 1,833,723 14.2 14.2 0.0
1999-Jul-01 Thu ### 19.4 ### 19.4 ### ### 1.4
1999-Jun-30 Wed 17.44 ### 17.44 17.829 205,647 1,793,241 ### ### ###
1999-Jun-29 Tue 17.45 17.45 ### 17.44 70,358 613,873 35.6 35.6 1.2
1999-Jun-28 Mon ### 17.5 ### ### ### ### 0.0
1999-Jun-25 Fri 17.55 17.55 17.2 17.29 163,344 ### ### ### ###
1999-Jun-24 Thu ### ### 17.5 17.75 162,484 ### ### ### 1.3
1999-Jun-23 Wed ### 18.2 17.45 ### 173,682 3,095,881 86.5 86.5 0.0
1999-Jun-22 Tue ### 17.8 ### 17.7 267,350 ### 97.6 97.6 1.3
1999-Jun-21 Mon 15.757 16.51 15.757 ### 269,340 ### 91.4 91.4 0.0
1999-Jun-18 Fri ### ### ### 15.5 ### ### 1.1
1999-Jun-17 Thu ### ### ### ### 307,353 0 88.3 88.3 0.0
1999-Jun-16 Wed 14.5 ### 14.4 ### 54,155 ### ### ### 0.0
1999-Jun-15 Tue ### 14.5 ### 14.5 63,050 ### ### ### 1.0
1999-Jun-11 Fri 14.955 ### ### 14.2 ### ### 1.0
1999-Jun-10 Thu ### ### ### ### 184,482 0 75.3 75.3 0.0
1999-Jun-09 Wed 14.651 ### 14.4 ### 85.0 85.0 0.0
1999-Jun-08 Tue ### ### ### ### ### ### 0.0
1999-Jun-07 Mon ### ### ### ### 77.6 77.6 0.0
1999-Jun-04 Fri 13.947 14.2 ### ### 433,351 ### 33.0 33.0 0.0
1999-Jun-03 Thu ### ### ### ### 102,781 0 19.2 19.2 0.0
1999-Jun-02 Wed ### ### 13.5 ### 101,048 682,074 ### ### 0.0
1999-Jun-01 Tue ### ### 13.49 ### ### ### 0.0
1999-May-31 Mon ### 14.4 ### ### 22.2 22.2 0.0
1999-May-28 Fri 14.2 14.2 ### ### ### ### 0.0
1999-May-27 Thu 14.5 14.51 ### 14.2 22.2 22.2 1.0
1999-May-26 Wed 14.25 14.25 ### ### 122,977 ### 24.5 24.5 0.0
1999-May-25 Tue 14.5 14.5 14.25 14.25 17.8 17.8 1.0
1999-May-24 Mon 15.043 ### ### 14.5 ### ### 1.0
1999-May-21 Fri ### ### ### ### ### ### 0.0
1999-May-20 Thu 15.841 ### 15.2 15.45 368,289 ### 16.5 16.5 ###
1999-May-19 Wed 14.51 14.55 14.4 14.5 407,248 ### 37.3 37.3 1.0
1999-May-18 Tue ### 14.5 ### 14.2 104,853 760,184 74.9 74.9 1.0
1999-May-17 Mon 14.148 ### ### ### 156,882 0 ### ### 0.0
1999-May-14 Fri 14.75 14.75 ### ### 21.8 21.8 0.0
1999-May-13 Thu ### ### ### 14.5 188,443 0 ### ### 1.0
1999-May-12 Wed ### 14.7 ### 14.58 ### ### ###
1999-May-11 Tue ### ### ### 14.2 ### ### 1.0
1999-May-10 Mon ### ### ### ### ### ### 0.0
1999-May-07 Fri 15.5 15.5 ### ### 106,752 827,328 11.2 11.2 0.0
1999-May-06 Thu 15.8 15.8 15.45 15.55 82,720 ### 21.0 21.0 ###
1999-May-05 Wed ### ### 15.45 15.55 76,887 593,952 18.3 18.3 ###
1999-May-04 Tue ### ### 15.8 ### 303,355 ### ### ### 0.0
1999-May-03 Mon ### ### ### 15.8 1,209,146 0 ### ### 1.1
1999-Apr-30 Fri ### ### 15.59 ### ### ### 0.0
1999-Apr-29 Thu ### ### 15.8 15.8 103,440 817,176 ### ### 1.1
1999-Apr-28 Wed 16.144 ### 15.85 ### ### ### 0.0
1999-Apr-27 Tue 16.5 16.5 ### ### 82,075 ### ### ### 0.0
1999-Apr-26 Mon ### 16.49 ### 16.49 32,670 ### ### ### 1.2
1999-Apr-23 Fri ### 16.5 ### 16.4 81.1 81.1 ###
1999-Apr-22 Thu 15.85 16.49 15.85 ### 194,954 ### ### ### 0.0
1999-Apr-21 Wed ### ### ### 15.5 ### ### 1.1
1999-Apr-20 Tue 14.753 14.753 13.4 14.5 ### ### 1.0
1999-Apr-19 Mon ### ### ### ### ### ### 0.0
1999-Apr-16 Fri 16.85 ### 15.7 ### 168,448 ### ### ### 0.0
1999-Apr-15 Thu ### ### ### 16.8 ### ### 1.2
1999-Apr-14 Wed ### 16.572 15.85 16.572 392,321 ### ### ### ###
1999-Apr-13 Tue 15.75 ### 15.75 15.8 203,174 ### ### ### 1.1
1999-Apr-12 Mon ### 15.7 ### ### ### ### 0.0
1999-Apr-09 Fri ### ### ### 15.755 ### ### 1.1
1999-Apr-08 Thu 16.4 16.5 ### ### 10.8 10.8 0.0
1999-Apr-07 Wed 15.244 ### 15.244 16.152 ### ### ###
1999-Apr-06 Tue 14.5 ### 14.5 ### 90.6 90.6 0.0
1999-Apr-01 Thu ### 14.5 ### ### 270,849 1,963,655 92.3 92.3 0.0
1999-Mar-31 Wed 13.7 13.7 ### 13.7 74.2 74.2 1.0
1999-Mar-30 Tue 13.459 13.7 ### 13.7 122,576 839,645 85.2 85.2 1.0
1999-Mar-29 Mon ### ### ### 13.45 ### ### ###
1999-Mar-26 Fri ### ### ### 13.7 116,440 0 25.5 25.5 1.0
1999-Mar-25 Thu ### ### ### 13.7 11.3 11.3 1.0
1999-Mar-24 Wed ### ### 13.7 ### 149,458 1,023,787 75.3 75.3 0.0
1999-Mar-23 Tue 13.89 14.5 13.89 ### 284,080 ### ### ### 0.0
1999-Mar-22 Mon ### ### ### 13.8 96.8 96.8 1.0
1999-Mar-19 Fri ### ### ### ### 333,456 0 ### ### 0.0
1999-Mar-18 Thu 12.655 12.7 12.25 12.59 205,654 ### 32.3 32.3 ###
1999-Mar-17 Wed ### ### ### ### 162,875 0 90.6 90.6 0.0
1999-Mar-16 Tue ### 12.55 ### ### 98.0 98.0 0.0
1999-Mar-15 Mon ### ### ### 11.25 71,643 0 81.7 81.7 ###
1999-Mar-12 Fri ### 11.2 ### ### 131,489 ### 91.9 91.9 0.0
1999-Mar-11 Thu ### ### ### 10.45 85,647 0 ### ### ###
1999-Mar-10 Wed 10.8 ### ### ### 87.6 87.6 0.0
1999-Mar-09 Tue 10.7 ### 10.7 ### 87.3 87.3 0.0
1999-Mar-08 Mon 10.5 10.7 10.5 10.7 ### ### 0.8
1999-Mar-05 Fri 10.4 10.5 ### ### 30,854 161,983 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 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 2025-07-04 00:55:00 thru 2025-07-04 00:55:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000