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 Sun 26-Feb-22 08:02:37 PM AEDT

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

(CSL) CSL LIMITED Daily Prices Page 11...

     Prev Section TOC    Company Info for CSL    Limits Next Section


Company Details for (CSL) CSL LIMITED

Listing Code CSL
Listing Name CSL LIMITED
GICS Sector Pharmaceuticals
ISIN Name CSL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CSL8


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for CSL .. Wednesday 18th February 2026

CSL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 342.75 25,354,079 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CSL    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 (CSL) CSL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2002-Mar-08 Fri 42.8 ### ### 43 248,887 0 ### ### ###
2002-Mar-07 Thu ### ### ### 42.89 ### ### ###
2002-Mar-06 Wed 40.854 ### 39.8 ### 92.5 92.5 0.0
2002-Mar-05 Tue 42.2 42.2 40.4 41 630,781 26,051,255 16.7 16.7 2.9
2002-Mar-04 Mon 42.787 42.85 41.51 41.745 631,443 ### 16.9 16.9 ###
2002-Mar-01 Fri 43 43.25 ### ### 26.7 26.7 0.0
2002-Feb-28 Thu ### ### ### 42.8 659,778 0 14.9 14.9 3.1
2002-Feb-27 Wed ### 45 43.8 ### 24.1 24.1 0.0
2002-Feb-26 Tue 45.25 45.5 ### ### 308,080 7,008,820 ### ### 0.0
2002-Feb-25 Mon ### ### ### ### 104,544 0 ### ### 0.0
2002-Feb-22 Fri 45.473 46.4 ### 45.742 996,672 ### 75.6 75.6 3.3
2002-Feb-21 Thu 47 47 ### 45.5 ### ### 3.3
2002-Feb-20 Wed 48 48 ### ### 494,647 11,871,528 ### ### 0.0
2002-Feb-19 Tue 48.5 49.52 ### ### ### ### 0.0
2002-Feb-18 Mon ### ### ### 48 491,557 0 ### ### 3.4
2002-Feb-15 Fri 47.8 47.8 46.5 ### 422,374 ### 29.7 29.7 0.0
2002-Feb-14 Thu 47.876 ### 47.876 ### 172,340 4,125,474 71.4 71.4 0.0
2002-Feb-13 Wed ### ### 47.5 ### 75.8 75.8 0.0
2002-Feb-12 Tue 47.7 ### 47.5 ### 35.9 35.9 0.0
2002-Feb-11 Mon ### 47.8 46.5 47.55 313,277 ### ### ### ###
2002-Feb-08 Fri ### 46.2 ### 46.084 189,783 4,383,987 ### ### ###
2002-Feb-07 Thu 45.4 45.8 ### ### 34.1 34.1 0.0
2002-Feb-06 Wed 45.85 45.85 45.2 45.4 158,825 ### ### ### 3.2
2002-Feb-05 Tue 46.5 46.5 45.49 45.8 263,348 ### 22.3 22.3 ###
2002-Feb-04 Mon 47.284 47.55 46.2 46.5 21.6 21.6 ###
2002-Feb-01 Fri 47 47.45 46.83 47.2 74.2 74.2 ###
2002-Jan-31 Thu ### 47.5 ### 47.29 92.0 92.0 3.4
2002-Jan-30 Wed 44.5 ### ### 44.8 76.8 76.8 3.2
2002-Jan-29 Tue 45.8 45.8 44.2 44.75 ### ### ###
2002-Jan-28 Mon 45.885 45.885 45.885 45.885 0 3.3
2002-Jan-25 Fri 46.7 46.86 45.885 45.885 15.7 15.7 3.3
2002-Jan-24 Thu 47.5 47.81 ### 46.7 ### ### 3.3
2002-Jan-23 Wed ### 48.58 47.244 47.244 16.1 16.1 3.4
2002-Jan-22 Tue 48.5 48.5 ### ### 33.9 33.9 0.0
2002-Jan-21 Mon ### ### 48.25 48.45 ### ### ###
2002-Jan-18 Fri 48.782 48.782 ### ### 207,648 5,064,742 ### ### 0.0
2002-Jan-17 Thu ### ### 48.54 48.749 298,948 ### 33.0 33.0 3.5
2002-Jan-16 Wed ### ### 49 ### 30.9 30.9 0.0
2002-Jan-15 Tue 48.75 49.25 48.75 49 152,859 ### ### ### 3.5
2002-Jan-14 Mon 48.75 48.75 48.52 ### ### ### 0.0
2002-Jan-11 Fri 48.51 49 ### 48.5 32.6 32.6 3.5
2002-Jan-10 Thu 49.4 49.75 ### ### 365,788 9,098,976 ### ### 0.0
2002-Jan-09 Wed ### 49.75 49.057 49.057 172,856 ### ### ### 3.5
2002-Jan-08 Tue 51 51 49 ### 363,521 18,176,050 8.6 8.6 0.0
2002-Jan-07 Mon ### ### 51 ### ### ### 0.0
2002-Jan-04 Fri ### ### ### ### 96,047 0 20.3 20.3 0.0
2002-Jan-03 Thu ### ### ### ### 128,726 0 74.3 74.3 0.0
2002-Jan-02 Wed 51.49 52 ### 52 107,848 2,804,048 ### ### 3.7
2001-Dec-31 Mon 51.55 51.59 ### 51.49 32.4 32.4 3.7
2001-Dec-28 Fri 51.5 51.5 51.24 51.457 146,427 7,521,954 23.2 23.2 3.7
2001-Dec-27 Thu ### ### ### ### 133,043 0 ### ### 0.0
2001-Dec-24 Mon 50.5 50.79 50 50.79 72.0 72.0 3.6
2001-Dec-21 Fri ### 50.8 49.75 50.45 1,707,087 ### 78.0 78.0 ###
2001-Dec-20 Thu 48.981 ### ### 49.8 86.9 86.9 3.6
2001-Dec-19 Wed ### 48.88 48.45 48.875 ### ### ###
2001-Dec-18 Tue ### 48.5 ### ### 407,056 ### ### ### 0.0
2001-Dec-17 Mon ### ### 47.5 47.59 ### ### ###
2001-Dec-14 Fri 47.48 47.48 ### ### 322,347 ### ### ### 0.0
2001-Dec-13 Thu 48.985 48.985 47.47 ### 199,750 9,633,443 14.1 14.1 0.0
2001-Dec-12 Wed 50.2 50.2 47.7 ### 822,549 40,263,773 ### ### 0.0
2001-Dec-11 Tue 49.379 49.5 ### ### 27.8 27.8 0.0
2001-Dec-10 Mon 49.5 49.5 48.5 ### 196,675 9,637,075 ### ### 0.0
2001-Dec-07 Fri 49.5 49.75 49.48 ### 166,888 8,280,148 68.8 68.8 0.0
2001-Dec-06 Thu 50.8 50.8 49.45 49.48 308,926 ### ### ### 3.5
2001-Dec-05 Wed 50.052 ### 50.052 50.82 425,328 10,644,258 ### ### ###
2001-Dec-04 Tue ### ### ### ### ### ### 0.0
2001-Dec-03 Mon ### ### ### ### 359,155 0 78.7 78.7 0.0
2001-Nov-30 Fri 48.22 ### 47.956 47.956 28.6 28.6 3.4
2001-Nov-29 Thu ### ### 48 ### 163,986 ### 32.6 32.6 0.0
2001-Nov-28 Wed ### 48.75 ### 48.4 74.8 74.8 3.5
2001-Nov-27 Tue 47.5 ### 47.5 ### 75.8 75.8 0.0
2001-Nov-26 Mon 47.956 ### ### ### 142,571 0 ### ### 0.0
2001-Nov-23 Fri ### 48.2 47.84 ### 135,889 6,525,389 25.2 25.2 0.0
2001-Nov-22 Thu 48.351 48.351 ### ### 103,874 ### ### ### 0.0
2001-Nov-21 Wed 47.5 48.5 47.49 48.383 84.5 84.5 3.5
2001-Nov-20 Tue ### ### 47.7 47.8 ### ### 3.4
2001-Nov-19 Mon ### ### 47.5 ### 211,888 5,032,340 74.1 74.1 0.0
2001-Nov-16 Fri ### 48.8 47.229 47.229 150,975 7,248,989 ### ### ###
2001-Nov-15 Thu ### ### 48.55 ### ### ### 0.0
2001-Nov-14 Wed 49 49.29 ### 49.29 70.2 70.2 ###
2001-Nov-13 Tue 48.076 48.8 47.8 48.8 83.9 83.9 3.5
2001-Nov-12 Mon 48.75 48.75 47.2 ### 536,587 ### 25.8 25.8 0.0
2001-Nov-09 Fri ### 49.5 47 48.729 ### ### ###
2001-Nov-08 Thu 49.981 50 ### 50 ### ### ###
2001-Nov-07 Wed 50.787 50.787 50.23 50.29 141,287 ### ### ### 3.6
2001-Nov-06 Tue 50.256 51 50.256 ### 276,480 13,997,629 77.4 77.4 0.0
2001-Nov-05 Mon 51 51 ### ### ### ### 0.0
2001-Nov-02 Fri ### ### ### 51 179,756 0 80.6 80.6 3.6
2001-Nov-01 Thu ### 50.53 ### 50.25 74.4 74.4 ###
2001-Oct-31 Wed 49.4 ### 49.4 ### ### ### 0.0
2001-Oct-30 Tue 49.5 ### 49 ### 80.1 80.1 0.0
2001-Oct-29 Mon 50 50.8 ### 49.984 301,354 ### ### ### ###
2001-Oct-26 Fri 48.558 51 48.558 50.4 686,940 34,195,186 90.4 90.4 ###
2001-Oct-25 Thu 46.4 48.5 ### ### 301,620 7,314,285 ### ### 0.0
2001-Oct-24 Wed 47.25 47.25 ### ### 20.6 20.6 0.0
2001-Oct-23 Tue 47.479 47.49 46.521 46.521 ### ### 3.3
2001-Oct-22 Mon 47.4 47.48 46.8 47 ### ### 3.4
2001-Oct-19 Fri 46.628 47.5 ### 47.255 ### ### 3.4
2001-Oct-18 Thu 47 ### ### ### ### ### 0.0
2001-Oct-17 Wed 45 47 44.82 47 303,587 13,937,679 90.2 90.2 3.4
2001-Oct-16 Tue 44 45 44 ### ### ### 0.0
2001-Oct-15 Mon 44.983 44.983 ### 44.2 265,521 ### ### ### 3.2
2001-Oct-12 Fri ### 46.82 ### ### 12.6 12.6 0.0
2001-Oct-11 Thu 46.21 46.4 ### 46.2 ### ### ###
2001-Oct-10 Wed 45.85 45.85 45 45.42 25.4 25.4 3.2
2001-Oct-09 Tue ### ### 45.5 45.857 ### ### 3.3
2001-Oct-08 Mon ### 45.25 44.2 45.25 ### ### 3.2
2001-Oct-05 Fri ### 45.5 44.77 44.944 64.3 64.3 ###
2001-Oct-04 Thu 45.5 45.5 ### 44.85 277,924 6,322,771 ### ### ###
2001-Oct-03 Wed 46 46.2 45 45.28 ### ### 3.2
2001-Oct-02 Tue ### ### ### ### 316,475 0 69.6 69.6 0.0
2001-Oct-01 Mon 45.377 ### 45.24 45.4 72.9 72.9 3.2
2001-Sep-28 Fri ### ### 44.2 ### ### ### 0.0
2001-Sep-27 Thu 43 ### ### 44 82.1 82.1 3.1
2001-Sep-26 Wed ### ### 42.5 43.022 408,088 8,671,870 ### ### 3.1
2001-Sep-25 Tue ### 43.48 ### 42.84 ### ### ###
2001-Sep-24 Mon 43 43 ### 42.5 33.3 33.3 3.0
2001-Sep-21 Fri 43.959 44.27 43.5 ### 318,543 13,979,259 ### ### 0.0
2001-Sep-20 Thu ### 45 43.75 ### ### ### 0.0
2001-Sep-19 Wed 43.5 44.49 43 ### 171,981 ### 75.2 75.2 0.0
2001-Sep-18 Tue 43.2 ### 42.72 43.5 ### ### 3.1
2001-Sep-17 Mon ### ### ### ### 405,629 0 51.5 51.5 0.0
2001-Sep-14 Fri 46 ### 44.5 44.5 227,049 5,051,840 30.4 30.4 3.2
2001-Sep-13 Thu 46 47 45.72 45.72 ### ### 3.3
2001-Sep-12 Wed 44 45.87 43.5 ### 83.9 83.9 0.0
2001-Sep-11 Tue ### 47.52 46.5 46.5 133,651 ### 20.0 20.0 ###
2001-Sep-10 Mon 46.4 47.28 ### 47.28 213,840 5,055,177 ### ### 3.4
2001-Sep-07 Fri 46.2 ### ### 47 ### ### 3.4
2001-Sep-06 Thu 45.5 ### 45.2 ### 340,177 ### 87.9 87.9 0.0
2001-Sep-05 Wed 45.729 45.729 45.2 45.7 33.4 33.4 3.3
2001-Sep-04 Tue ### ### 45.8 ### 107,248 2,455,979 ### ### 0.0
2001-Sep-03 Mon ### ### 45.74 ### 259,120 5,926,074 ### ### 0.0
2001-Aug-31 Fri ### 46.4 ### ### 33.5 33.5 0.0
2001-Aug-30 Thu ### ### 46.45 ### 282,944 6,571,374 ### ### 0.0
2001-Aug-29 Wed ### ### 46.7 ### ### ### 0.0
2001-Aug-28 Tue ### ### ### 48.142 319,828 0 ### ### 3.4
2001-Aug-27 Mon ### ### ### 49.2 ### ### 3.5
2001-Aug-24 Fri 49.5 49.51 48.8 49.51 ### ### ###
2001-Aug-23 Thu 50 ### 49.75 ### 30.3 30.3 0.0
2001-Aug-22 Wed ### ### 48.56 ### 335,958 ### 81.9 81.9 0.0
2001-Aug-21 Tue 49.5 ### 49.29 ### 220,679 ### ### ### 0.0
2001-Aug-20 Mon ### 49.75 48.2 ### 90.3 90.3 0.0
2001-Aug-17 Fri 49.179 49.25 ### ### 28.3 28.3 0.0
2001-Aug-16 Thu 49.5 49.5 ### 49.2 ### ### 3.5
2001-Aug-15 Wed ### ### ### ### 34.2 34.2 0.0
2001-Aug-14 Tue 49.489 ### 49.47 ### ### ### 0.0
2001-Aug-13 Mon ### 49.5 ### 49.45 ### ### 3.5
2001-Aug-10 Fri 48.548 48.7 48.29 48.41 90,775 ### ### ### 3.5
2001-Aug-09 Thu ### 48.556 47.42 48.556 ### ### 3.5
2001-Aug-08 Wed 47.385 ### 47.385 ### 76.3 76.3 0.0
2001-Aug-07 Tue 46.984 47.278 46.78 47.278 245,585 ### ### ### 3.4
2001-Aug-06 Mon 46.8 ### 46.8 ### 108,647 ### 73.5 73.5 0.0
2001-Aug-03 Fri 46.85 47 ### 46.8 202,881 ### ### ### 3.3
2001-Aug-02 Thu 47.625 47.625 46.843 46.843 17.6 17.6 3.3
2001-Aug-01 Wed ### 47.74 46.85 47.7 279,541 ### 81.4 81.4 3.4
2001-Jul-31 Tue ### 47 46.57 ### 457,981 21,426,641 ### ### 0.0
2001-Jul-30 Mon ### 46.5 46 46.46 345,128 15,962,170 ### ### 3.3
2001-Jul-27 Fri ### ### 45.71 ### 444,025 ### ### ### 0.0
2001-Jul-26 Thu 46.484 46.5 45.7 46 255,221 11,765,688 ### ### 3.3
2001-Jul-25 Wed ### ### 46 ### 38.3 38.3 0.0
2001-Jul-24 Tue ### 47.25 46.71 46.71 100,753 4,733,375 34.7 34.7 ###
2001-Jul-23 Mon ### ### 46.8 47.054 165,477 ### ### ### ###
2001-Jul-20 Fri 47.42 47.8 47.4 ### 175,685 ### 76.9 76.9 0.0
2001-Jul-19 Thu 47.2 48 ### 47.42 202,885 4,869,240 ### ### 3.4
2001-Jul-18 Wed ### 47.85 ### ### 100,754 ### 34.3 34.3 0.0
2001-Jul-17 Tue ### ### 46.55 47.2 ### ### ###
2001-Jul-16 Mon 48 ### 47.4 47.4 25.6 25.6 3.4
2001-Jul-13 Fri 46.146 ### 46.146 ### 91.9 91.9 0.0
2001-Jul-12 Thu 45 ### 44.7 ### ### ### 0.0
2001-Jul-11 Wed ### ### 43.5 ### ### ### 0.0
2001-Jul-10 Tue ### ### ### 44.072 ### ### 3.1
2001-Jul-09 Mon ### ### ### ### ### ### 0.0
2001-Jul-06 Fri ### ### 44.5 45.5 602,870 13,413,857 78.5 78.5 3.3
2001-Jul-05 Thu 45.481 45.5 45.2 45.44 ### ### 3.2
2001-Jul-04 Wed 46.5 46.5 45.5 45.8 487,224 ### 23.9 23.9 ###
2001-Jul-03 Tue ### ### ### ### ### ### 0.0
2001-Jul-02 Mon ### 47.4 ### 46.577 260,855 ### ### ### ###
2001-Jun-29 Fri ### 47.89 ### 47.7 ### ### 3.4
2001-Jun-28 Thu ### 47.4 46.2 46.25 23.3 23.3 ###
2001-Jun-27 Wed 48 ### ### ### 22.3 22.3 0.0
2001-Jun-26 Tue ### ### ### ### 0 0.0
2001-Jun-25 Mon 38.7 ### 38.7 ### 75.9 75.9 0.0
2001-Jun-22 Fri 38.5 38.7 38.5 ### 243,274 9,390,376 ### ### 0.0
2001-Jun-21 Thu ### ### 37.5 ### 85.3 85.3 0.0
2001-Jun-20 Wed ### 37.52 ### 37.4 77.1 77.1 ###
2001-Jun-19 Tue 37.55 37.55 ### ### 215,051 4,037,582 25.3 25.3 0.0
2001-Jun-18 Mon ### ### 37.4 37.49 105,141 ### ### ### 2.7
2001-Jun-15 Fri 37.889 38.373 ### 38.373 354,440 ### ### ### ###
2001-Jun-14 Thu 37.858 38.21 36.79 38.027 75.1 75.1 ###
2001-Jun-13 Wed 38.8 ### 38.25 38.278 252,583 4,830,649 30.3 30.3 2.7
2001-Jun-12 Tue 38.922 ### 38.52 ### ### ### 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### 327,643 0 28.8 28.8 0.0
2001-Jun-07 Thu ### ### ### ### 288,385 0 ### ### 0.0
2001-Jun-06 Wed ### ### 39.48 39.48 ### ### 2.8
2001-Jun-05 Tue 39.557 39.8 39.5 39.8 81.1 81.1 2.8
2001-Jun-04 Mon ### ### ### 39.783 289,374 0 82.4 82.4 ###
2001-Jun-01 Fri ### ### ### ### 230,226 0 ### ### 0.0
2001-May-31 Thu ### ### ### ### 34.9 34.9 0.0
2001-May-30 Wed ### ### 39.4 ### ### ### 0.0
2001-May-29 Tue ### 39.7 39.4 39.59 202,343 ### ### ### 2.8
2001-May-28 Mon 40 40 ### ### ### ### 0.0
2001-May-25 Fri 37.041 ### 37.041 ### ### ### 0.0
2001-May-24 Thu 39.5 ### 39.5 39.982 80.5 80.5 2.9
2001-May-23 Wed 38.859 39.5 38.85 39.5 ### ### ###
2001-May-22 Tue ### 38.85 38.75 38.826 74.9 74.9 ###
2001-May-21 Mon 38.844 ### 38.52 ### ### ### 0.0
2001-May-18 Fri ### ### 38.2 38.85 69.5 69.5 2.8
2001-May-17 Thu ### ### ### 38.88 550,723 0 85.3 85.3 2.8
2001-May-16 Wed 37.155 37.8 37.155 37.7 ### ### 2.7
2001-May-15 Tue ### ### ### ### 71.9 71.9 0.0
2001-May-14 Mon 36.953 ### 36.2 36.85 36.5 36.5 2.6
2001-May-11 Fri ### ### ### ### 99,146 0 31.6 31.6 0.0
2001-May-10 Thu ### 37.2 36.76 ### 71.8 71.8 0.0
2001-May-09 Wed 36.7 ### ### ### 336,375 0 76.0 76.0 0.0
2001-May-08 Tue 36.8 36.8 36.52 36.7 200,786 ### ### ### ###
2001-May-07 Mon 36.55 ### 36.55 36.8 368,283 6,730,371 ### ### 2.6
2001-May-04 Fri ### 36.75 36.48 ### 170,226 6,232,824 ### ### 0.0
2001-May-03 Thu 36.75 ### 36.55 36.55 ### ### ###
2001-May-02 Wed 37.141 37.141 36.4 36.74 119,946 4,410,474 25.4 25.4 2.6
2001-May-01 Tue 36.7 37.25 ### 37.2 221,187 ### 84.8 84.8 2.7
2001-Apr-30 Mon 35.85 ### 35.85 36.8 462,724 8,294,327 89.5 89.5 2.6
2001-Apr-27 Fri 35.742 35.87 35.4 35.87 153,274 ### 72.3 72.3 2.6
2001-Apr-26 Thu ### 35.772 ### 35.772 281,421 ### 93.5 93.5 2.6
2001-Apr-25 Wed 34.2 34.2 34.2 34.2 0 2.4
2001-Apr-24 Tue ### ### 34.2 34.2 286,522 4,899,526 ### ### 2.4
2001-Apr-23 Mon 34.889 ### ### 34.5 141,089 0 29.1 29.1 2.5
2001-Apr-20 Fri 35.5 ### ### ### 113,559 0 18.4 18.4 0.0
2001-Apr-19 Thu ### ### 35.4 35.4 164,672 ### 27.6 27.6 2.5
2001-Apr-18 Wed 35.653 35.7 ### 35.4 24.7 24.7 2.5
2001-Apr-17 Tue ### ### 35.22 35.521 193,982 3,416,023 ### ### 2.5
2001-Apr-16 Mon 37.45 37.45 37.45 37.45 0 2.7
2001-Apr-13 Fri 37.45 37.45 37.45 37.45 0 2.7
2001-Apr-12 Thu 37.5 ### 37.4 37.45 58,353 ### 27.2 27.2 2.7
2001-Apr-11 Wed ### ### 37.4 37.44 102,044 1,908,222 21.9 21.9 2.7
2001-Apr-10 Tue 37.958 ### ### ### 299,586 0 77.0 77.0 0.0
2001-Apr-09 Mon ### ### ### ### 202,954 0 ### ### 0.0
2001-Apr-06 Fri ### 37.7 36.4 ### 228,870 ### ### ### 0.0
2001-Apr-05 Thu ### ### 36.77 ### 189,525 ### 68.4 68.4 0.0
2001-Apr-04 Wed 35.5 ### 35.5 ### 91.6 91.6 0.0
2001-Apr-03 Tue 35.75 ### 35.75 ### 392,848 7,022,158 74.2 74.2 0.0
2001-Apr-02 Mon ### ### 35.72 ### 292,323 5,220,888 29.3 29.3 0.0
2001-Mar-30 Fri 35.877 ### ### 35.8 ### ### 2.6
2001-Mar-29 Thu ### 36.28 35.2 ### 80.7 80.7 0.0
2001-Mar-28 Wed ### 35.4 ### ### 303,529 ### 74.6 74.6 0.0
2001-Mar-27 Tue ### ### 33.7 ### 89.2 89.2 0.0
2001-Mar-26 Mon 34.7 ### 33.2 33.5 221,951 3,684,386 14.0 14.0 2.4
2001-Mar-23 Fri ### ### 34.59 34.73 ### ### ###
2001-Mar-22 Thu 35.2 ### ### ### 241,081 0 82.5 82.5 0.0
2001-Mar-21 Wed 34.4 35.5 34.4 35.2 167,988 5,871,180 87.4 87.4 2.5
2001-Mar-20 Tue ### 34.8 ### 34.45 ### ### ###
2001-Mar-19 Mon 34.684 34.684 ### 34.25 180,459 ### 32.2 32.2 ###
2001-Mar-16 Fri ### 35.2 34.8 34.925 ### ### 2.5
2001-Mar-15 Thu ### 35.7 ### ### ### ### 0.0
2001-Mar-14 Wed 36.171 36.171 35.48 35.8 380,084 ### 28.4 28.4 2.6
2001-Mar-13 Tue ### ### 35.4 ### 224,054 3,965,755 ### ### 0.0
2001-Mar-12 Mon ### 36.85 36.4 ### 79.4 79.4 0.0
2001-Mar-09 Fri ### ### ### 36.8 34.3 34.3 2.6
2001-Mar-08 Thu ### ### ### ### 76.1 76.1 0.0
2001-Mar-07 Wed 36.758 ### 36.758 ### 402,580 ### 73.1 73.1 0.0
2001-Mar-06 Tue 36.5 36.8 36.5 36.75 169,078 ### ### ### 2.6
2001-Mar-05 Mon ### 36.8 ### 36.7 79.5 79.5 ###
2001-Mar-02 Fri 36.8 36.82 ### 36.7 61,124 ### 28.6 28.6 ###
2001-Mar-01 Thu 36.4 ### ### 36.8 ### ### 2.6
2001-Feb-28 Wed ### ### 36.4 36.4 24.5 24.5 ###
2001-Feb-27 Tue ### 37.2 36.5 ### 170,348 6,277,323 ### ### 0.0
2001-Feb-26 Mon ### ### 36.7 ### 74.6 74.6 0.0
2001-Feb-23 Fri 36.883 ### ### ### 69.9 69.9 0.0
2001-Feb-22 Thu 36.945 ### ### ### 72.1 72.1 0.0
2001-Feb-21 Wed 36.026 37.21 36.026 ### ### ### 0.0
2001-Feb-20 Tue 33.8 ### 33.2 35.2 91.4 91.4 2.5
2001-Feb-19 Mon ### ### ### ### ### ### 0.0
2001-Feb-16 Fri 34.744 34.744 34.2 ### 88,643 ### 37.4 37.4 0.0
2001-Feb-15 Thu 34.986 34.986 ### 34.5 101,449 1,774,647 25.8 25.8 2.5
2001-Feb-14 Wed ### ### 34.8 ### 456,549 7,943,952 ### ### 0.0
2001-Feb-13 Tue 35.771 35.8 35.48 ### 32.6 32.6 0.0
2001-Feb-12 Mon ### ### ### 35.55 210,270 0 92.0 92.0 ###
2001-Feb-09 Fri ### 35.73 ### ### 254,121 4,539,871 21.1 21.1 0.0
2001-Feb-08 Thu ### ### ### ### 315,570 0 93.9 93.9 0.0
2001-Feb-07 Wed ### ### ### 34.23 81.4 81.4 2.4
2001-Feb-06 Tue 33.5 ### 33.4 33.84 78.4 78.4 2.4
2001-Feb-05 Mon ### 33.7 ### ### 292,580 4,929,973 ### ### 0.0
2001-Feb-02 Fri 33.84 33.84 32.88 33.23 266,526 ### 21.7 21.7 ###
2001-Feb-01 Thu 34.657 ### 33.86 33.86 ### ### 2.4
2001-Jan-31 Wed 34.26 ### 34.26 ### ### ### 0.0
2001-Jan-30 Tue ### ### ### ### 15.5 15.5 0.0
2001-Jan-29 Mon ### ### ### ### 225,943 0 74.2 74.2 0.0
2001-Jan-25 Thu ### 35.25 34.5 ### 68.7 68.7 0.0
2001-Jan-24 Wed 36.486 36.486 35.26 35.286 9.9 9.9 ###
2001-Jan-23 Tue ### ### 35.49 ### 378,474 6,716,021 ### ### 0.0
2001-Jan-22 Mon ### 38.2 ### ### ### ### 0.0
2001-Jan-19 Fri 37.423 ### 37.4 ### 342,554 6,405,759 67.8 67.8 0.0
2001-Jan-18 Thu ### 37.41 ### 37.25 252,773 ### ### ### ###
2001-Jan-17 Wed 34.082 35.7 33.74 35.7 ### ### 2.6
2001-Jan-16 Tue ### 34.52 33.85 34.253 31.4 31.4 ###
2001-Jan-15 Mon 35.149 35.4 34.7 ### ### ### 0.0
2001-Jan-12 Fri ### ### ### 35.7 456,426 0 26.7 26.7 2.6
2001-Jan-11 Thu ### ### ### ### 728,056 0 16.0 16.0 0.0
2001-Jan-10 Wed ### ### 37.5 37.55 26.1 26.1 2.7
2001-Jan-09 Tue 38.85 38.85 37.5 38.254 189,386 ### 20.8 20.8 2.7
2001-Jan-08 Mon 39.2 39.5 38.21 ### ### ### 0.0
2001-Jan-05 Fri ### ### 39.5 39.7 29.7 29.7 2.8
2001-Jan-04 Thu 39.956 39.956 39.27 ### 215,787 8,547,970 ### ### 0.0
2001-Jan-03 Wed ### ### ### ### 95,180 0 ### ### 0.0
2001-Jan-02 Tue ### ### ### ### 77.6 77.6 0.0
2001-Jan-01 Mon ### ### ### ### 224,245 0 68.3 68.3 0.0
2000-Dec-29 Fri ### ### ### ### 224,245 0 68.3 68.3 0.0
2000-Dec-28 Thu ### ### 37.81 ### 79.2 79.2 0.0
2000-Dec-27 Wed 37.71 38.89 ### 38.7 86.9 86.9 2.8
2000-Dec-26 Tue ### 37.8 ### 37.5 84,956 ### ### ### 2.7
2000-Dec-25 Mon ### 37.8 ### 37.5 84,956 ### ### ### 2.7
2000-Dec-22 Fri ### 37.8 ### 37.5 84,956 ### ### ### 2.7
2000-Dec-21 Thu 37.959 37.959 ### ### ### ### 0.0
2000-Dec-20 Wed ### ### ### 38.2 79,274 0 ### ### 2.7
2000-Dec-19 Tue ### ### 37.27 ### 119,455 2,226,043 ### ### 0.0
2000-Dec-18 Mon ### ### ### ### ### ### 0.0
2000-Dec-15 Fri 38.049 ### ### ### 309,451 0 ### ### 0.0
2000-Dec-14 Thu ### ### ### 38.43 34.0 34.0 2.7
2000-Dec-13 Wed ### 38.75 ### 38.41 92.6 92.6 ###
2000-Dec-12 Tue ### ### ### 36.8 250,327 0 75.3 75.3 2.6
2000-Dec-11 Mon ### ### ### ### ### ### 0.0
2000-Dec-08 Fri ### 37.84 36.72 ### ### ### 0.0
2000-Dec-07 Thu 36.8 37.51 36.75 37.21 ### ### 2.7
2000-Dec-06 Wed 37.8 ### 36.7 36.8 21.6 21.6 2.6
2000-Dec-05 Tue 36.152 ### 36.152 37.553 90.6 90.6 2.7
2000-Dec-04 Mon ### ### ### ### 97,072 0 30.7 30.7 0.0
2000-Dec-01 Fri 35.874 36.8 35.5 36.55 114,473 ### 83.2 83.2 ###
2000-Nov-30 Thu 36.657 36.85 35.5 35.978 205,280 ### 24.0 24.0 ###
2000-Nov-29 Wed 36.5 ### ### 36.588 ### ### ###
2000-Nov-28 Tue ### ### ### 36.427 203,257 0 ### ### ###
2000-Nov-27 Mon ### ### ### 36.55 28.6 28.6 ###
2000-Nov-24 Fri 36.78 ### 36.76 ### 177,221 3,257,321 76.3 76.3 0.0
2000-Nov-23 Thu ### ### 35.8 36.75 24.6 24.6 2.6
2000-Nov-22 Wed 36.8 37.5 36.59 37.5 73,389 ### ### ### 2.7
2000-Nov-21 Tue 36.441 ### 36.441 36.75 136,186 2,481,377 78.5 78.5 2.6
2000-Nov-20 Mon ### 36.85 35.89 36.85 ### ### 2.6
2000-Nov-17 Fri ### ### 35.5 ### 33.9 33.9 0.0
2000-Nov-16 Thu 36.55 36.7 ### 35.681 ### ### 2.5
2000-Nov-15 Wed ### 36.84 ### 36.58 284,788 ### ### ### 2.6
2000-Nov-13 Mon 34.723 ### 34.723 ### 191,581 ### 91.9 91.9 0.0
2000-Nov-10 Fri ### ### ### ### 84,859 0 87.9 87.9 0.0
2000-Nov-09 Thu ### 35.5 34.7 35.2 137,327 4,820,177 ### ### 2.5
2000-Nov-08 Wed ### ### 34.87 34.87 ### ### ###
2000-Nov-07 Tue 36.27 ### 35.86 ### ### ### 0.0
2000-Nov-06 Mon ### 36.176 35.45 36.176 ### ### 2.6
2000-Nov-03 Fri 36.449 36.53 ### 36.45 67.5 67.5 ###
2000-Nov-02 Thu ### 36.5 ### 36.5 ### ### 2.6
2000-Nov-01 Wed ### ### 34.5 ### ### ### 0.0
2000-Oct-31 Tue 34.55 34.56 34.25 ### 34.3 34.3 0.0
2000-Oct-30 Mon ### 35.2 34.5 34.5 84,054 2,929,281 24.1 24.1 2.5
2000-Oct-27 Fri ### 35.45 34.8 34.8 26.5 26.5 2.5
2000-Oct-26 Thu ### ### 34.55 ### 235,979 ### 71.3 71.3 0.0
2000-Oct-25 Wed ### ### ### ### 259,072 0 ### ### 0.0
2000-Oct-24 Tue 35.2 35.2 34.8 ### 205,654 ### ### ### 0.0
2000-Oct-23 Mon ### ### ### ### ### ### 0.0
2000-Oct-20 Fri ### 35.48 ### ### 218,472 ### 77.3 77.3 0.0
2000-Oct-19 Thu ### 34.82 ### 34.59 310,285 ### 80.0 80.0 ###
2000-Oct-18 Wed 34.82 34.82 ### ### ### ### 0.0
2000-Oct-17 Tue 34.125 ### ### ### 88.5 88.5 0.0
2000-Oct-16 Mon ### ### ### ### ### ### 0.0
2000-Oct-13 Fri ### ### ### 32.85 248,670 0 ### ### ###
2000-Oct-12 Thu ### ### ### ### 78.7 78.7 0.0
2000-Oct-11 Wed 33.4 33.4 31.8 ### 896,557 29,227,758 10.7 10.7 0.0
2000-Oct-10 Tue 34.48 34.59 33.55 33.56 283,288 9,651,622 16.5 16.5 2.4
2000-Oct-09 Mon ### ### 34.2 34.5 273,979 4,685,040 ### ### 2.5
2000-Oct-06 Fri ### ### ### ### 354,949 0 80.3 80.3 0.0
2000-Oct-05 Thu ### ### ### 33.742 75.2 75.2 ###
2000-Oct-04 Wed 33.5 33.5 33.2 33.5 ### ### 2.4
2000-Oct-03 Tue 34.5 34.52 33.2 ### 516,385 ### 12.6 12.6 0.0
2000-Oct-02 Mon ### 34.7 34.25 ### 65,174 2,246,873 25.4 25.4 0.0
2000-Sep-29 Fri ### 34.71 ### 34.7 ### ### 2.5
2000-Sep-28 Thu 33.481 33.481 31.75 ### 15.4 15.4 0.0
2000-Sep-27 Wed 34.25 34.25 ### ### 17.3 17.3 0.0
2000-Sep-26 Tue ### ### 34.2 34.25 ### ### ###
2000-Sep-25 Mon ### 34.4 ### ### 70.6 70.6 0.0
2000-Sep-22 Fri 33.984 34.2 33.52 33.7 459,256 ### ### ### 2.4
2000-Sep-21 Thu ### ### ### 34.77 88.9 88.9 ###
2000-Sep-20 Wed ### ### ### ### 81.3 81.3 0.0
2000-Sep-19 Tue ### ### 33.4 33.48 425,742 ### 17.8 17.8 ###
2000-Sep-18 Mon 35.983 35.983 ### ### ### ### 0.0
2000-Sep-15 Fri ### 36.2 ### ### 244,672 ### 33.8 33.8 0.0
2000-Sep-14 Thu ### ### ### ### 211,689 0 76.3 76.3 0.0
2000-Sep-13 Wed ### ### ### ### 746,655 0 ### ### 0.0
2000-Sep-12 Tue 35.855 ### ### 35.7 ### ### 2.6
2000-Sep-11 Mon 35.487 36.25 35.487 35.8 ### ### 2.6
2000-Sep-08 Fri ### 35.75 35.2 35.44 70.9 70.9 ###
2000-Sep-07 Thu ### ### ### ### 209,641 0 ### ### 0.0
2000-Sep-06 Wed 35.973 35.973 35.25 35.275 505,040 ### ### ### ###
2000-Sep-05 Tue ### ### ### 35.984 90,640 0 ### ### ###
2000-Sep-04 Mon ### 35.5 ### ### 448,053 7,952,940 ### ### 0.0
2000-Sep-01 Fri 35.558 ### ### ### 24.5 24.5 0.0
2000-Aug-31 Thu ### ### 35.25 35.527 236,944 ### ### ### 2.5
2000-Aug-30 Wed ### ### ### 36.358 155,047 0 ### ### ###
2000-Aug-29 Tue ### ### 36.81 ### 37.6 37.6 0.0
2000-Aug-28 Mon ### ### 36.7 36.8 ### ### 2.6
2000-Aug-25 Fri ### ### 36.56 ### 262,024 ### ### ### 0.0
2000-Aug-24 Thu ### ### ### ### ### ### 0.0
2000-Aug-23 Wed 35.56 35.72 35.2 35.54 43.7 43.7 2.5
2000-Aug-22 Tue ### 35.7 ### 35.49 71.2 71.2 ###
2000-Aug-21 Mon 35.4 35.7 ### 35.4 ### ### 2.5
2000-Aug-18 Fri ### ### ### ### 181,144 0 32.8 32.8 0.0
2000-Aug-17 Thu ### 35.4 ### 35.4 428,572 7,585,724 ### ### 2.5
2000-Aug-16 Wed ### ### 34.55 ### 19.9 19.9 0.0
2000-Aug-15 Tue 34.449 ### 34.449 ### 119,086 ### 93.1 93.1 0.0
2000-Aug-14 Mon ### 34.49 ### ### ### ### 0.0
2000-Aug-11 Fri ### ### ### ### 248,484 0 ### ### 0.0
2000-Aug-10 Thu ### 34.49 ### 34.2 222,484 ### 29.5 29.5 2.4
2000-Aug-09 Wed ### 34.4 ### 34.4 204,375 3,515,250 ### ### 2.5
2000-Aug-08 Tue 34.085 ### ### ### 282,270 0 37.4 37.4 0.0
2000-Aug-07 Mon ### ### ### ### ### ### 0.0
2000-Aug-04 Fri ### ### ### ### 72.0 72.0 0.0
2000-Aug-03 Thu 34.2 34.2 33.85 ### 395,347 13,451,681 ### ### 0.0
2000-Aug-02 Wed ### 34.2 ### ### 72.4 72.4 0.0
2000-Aug-01 Tue ### ### ### ### 67.7 67.7 0.0
2000-Jul-31 Mon 33.8 ### 33.5 ### 71.5 71.5 0.0
2000-Jul-28 Fri ### ### ### ### 73.7 73.7 0.0
2000-Jul-27 Thu ### ### ### 34.4 463,953 0 79.2 79.2 2.5
2000-Jul-26 Wed ### ### ### ### ### ### 0.0
2000-Jul-25 Tue ### 34.29 ### ### 162,523 2,786,456 ### ### 0.0
2000-Jul-24 Mon 33.926 ### 33.8 ### ### ### 0.0
2000-Jul-21 Fri 34.5 34.5 ### ### 25.1 25.1 0.0
2000-Jul-20 Thu ### 34.5 ### 34.451 153,657 2,650,583 ### ### ###
2000-Jul-19 Wed ### ### ### ### 368,747 0 ### ### 0.0
2000-Jul-18 Tue ### ### 33.79 ### 250,254 4,228,041 70.7 70.7 0.0
2000-Jul-17 Mon 33.885 ### 33.5 33.988 ### ### 2.4
2000-Jul-14 Fri 33.572 ### 33.572 33.88 73.9 73.9 2.4
2000-Jul-13 Thu ### 33.8 ### 33.7 275,671 ### ### ### 2.4
2000-Jul-12 Wed ### ### 33.4 33.4 410,527 ### ### ### 2.4
2000-Jul-11 Tue ### ### 33.88 ### ### ### 0.0
2000-Jul-10 Mon ### ### ### ### ### ### 0.0
2000-Jul-07 Fri ### ### ### ### ### ### 0.0
2000-Jul-06 Thu 33.41 33.45 33.2 ### ### ### 0.0
2000-Jul-05 Wed ### ### 33.5 ### 25.4 25.4 0.0
2000-Jul-04 Tue ### 34.45 33.25 ### 431,876 ### ### ### 0.0
2000-Jul-03 Mon 32.085 ### 32.085 ### 86.2 86.2 0.0
2000-Jun-30 Fri ### ### ### ### 87.5 87.5 0.0
2000-Jun-29 Thu ### ### 31.5 ### 11.5 11.5 0.0
2000-Jun-28 Wed ### ### 31.8 ### ### ### 0.0
2000-Jun-27 Tue ### 34.78 33.71 ### 32.5 32.5 0.0
2000-Jun-26 Mon 33.55 ### ### ### 865,053 0 76.3 76.3 0.0
2000-Jun-23 Fri 32.342 ### 32.342 33.523 819,627 13,254,188 85.7 85.7 2.4
2000-Jun-22 Thu ### ### ### 32.423 624,987 0 ### ### 2.3
2000-Jun-21 Wed ### ### ### ### 241,825 0 89.9 89.9 0.0
2000-Jun-20 Tue ### 30.2 29.7 ### 77.4 77.4 0.0
2000-Jun-19 Mon ### 30.41 ### 30.2 338,549 ### ### ### 2.2
2000-Jun-16 Fri ### 31.5 ### 30.4 621,954 9,795,775 76.0 76.0 ###
2000-Jun-15 Thu 29.2 30.28 29.2 ### 86.1 86.1 0.0
2000-Jun-14 Wed 29 ### ### ### ### ### 0.0
2000-Jun-13 Tue 28 ### 27.5 ### 1,237,475 17,015,281 ### ### 0.0
2000-Jun-12 Mon 28.75 28.75 28.75 28.75 0 ###
2000-Jun-07 Wed ### ### ### 22 447,220 0 13.2 13.2 ###
2000-Jun-06 Tue ### ### 22.8 22.8 ### ### 1.6
2000-Jun-05 Mon ### ### 22.7 22.979 ### ### ###
2000-Jun-02 Fri 23.084 ### 22.55 ### 228,673 2,578,288 ### ### 0.0
2000-Jun-01 Thu ### ### 22.51 ### 329,444 ### 18.3 18.3 0.0
2000-May-31 Wed 22.81 23.7 22.8 23.7 327,571 7,616,025 89.8 89.8 1.7
2000-May-30 Tue ### ### 22.2 ### 82.6 82.6 0.0
2000-May-29 Mon 21.55 22.25 21.55 ### 88,453 1,937,120 86.4 86.4 0.0
2000-May-26 Fri ### 21.8 ### ### 403,641 4,399,686 91.5 91.5 0.0
2000-May-25 Thu ### ### 20.2 ### 93.3 93.3 0.0
2000-May-24 Wed ### 20.2 ### 20.2 416,679 4,208,457 80.9 80.9 1.4
2000-May-23 Tue 20 ### ### 20 104,850 0 68.7 68.7 1.4
2000-May-22 Mon 20.082 20.082 19.87 ### 96,173 1,921,151 42.0 42.0 0.0
2000-May-19 Fri ### ### 19.85 ### 311,340 3,090,049 28.5 28.5 0.0
2000-May-18 Thu 20.25 20.4 ### ### 141,274 ### ### ### 0.0
2000-May-17 Wed ### ### ### ### 80.4 80.4 0.0
2000-May-16 Tue 20.25 20.25 ### ### 88,623 ### ### ### 0.0
2000-May-15 Mon 20.5 20.5 20.2 20.2 32.3 32.3 1.4
2000-May-12 Fri 20.5 ### 20.5 20.58 67.8 67.8 1.5
2000-May-11 Thu ### ### 20 20.4 26.5 26.5 1.5
2000-May-10 Wed 21 ### 20.7 21 70,420 728,847 ### ### 1.5
2000-May-09 Tue 21 ### 21 ### 71,342 ### 79.0 79.0 0.0
2000-May-08 Mon 21.024 21.5 ### 21 132,659 1,426,084 39.3 39.3 1.5
2000-May-05 Fri 20.451 21 20.451 21 ### ### 1.5
2000-May-04 Thu 20.981 20.981 ### ### ### ### 0.0
2000-May-03 Wed ### 21.2 20.72 ### 85,980 1,802,140 ### ### 0.0
2000-May-02 Tue 20.49 21 20.49 21 110,927 2,301,180 ### ### 1.5
2000-May-01 Mon ### 20.7 20.45 20.45 ### ### ###
2000-Apr-28 Fri ### ### ### ### 163,944 0 ### ### 0.0
2000-Apr-27 Thu 20.55 20.55 20.25 ### ### ### 0.0
2000-Apr-26 Wed ### 20.75 ### 20.55 53,188 551,825 85.1 85.1 1.5
2000-Apr-25 Tue 20.4 20.4 20.4 20.4 0 1.5
2000-Apr-24 Mon 20.4 20.4 20.4 20.4 0 1.5
2000-Apr-21 Fri 20.4 20.4 20.4 20.4 0 1.5
2000-Apr-20 Thu 20.4 20.5 20.2 20.4 ### ### 1.5
2000-Apr-19 Wed 20.489 20.5 ### 20.4 435,155 ### 48.8 48.8 1.5
2000-Apr-18 Tue 20.5 20.7 ### 20.45 44.3 44.3 ###
2000-Apr-17 Mon 19.449 20 ### ### 344,452 3,444,520 ### ### 0.0
2000-Apr-14 Fri ### 21 ### ### 62,340 654,570 ### ### 0.0
2000-Apr-13 Thu ### ### ### 20.7 ### ### 1.5
2000-Apr-12 Wed 20.25 ### 20.25 ### 87.4 87.4 0.0
2000-Apr-11 Tue 20.25 ### 20 20.25 77.2 77.2 ###
2000-Apr-07 Fri 19.8 20.2 19.8 ### ### ### 0.0
2000-Apr-06 Thu 20 20 19.7 ### 20.7 20.7 0.0
2000-Apr-05 Wed 20.2 20.2 ### ### 39.4 39.4 0.0
2000-Apr-04 Tue ### ### ### ### ### ### 0.0
2000-Apr-03 Mon ### 21.4 20.41 ### ### ### 0.0
2000-Mar-31 Fri 20.5 20.7 20 20.5 195,971 ### 69.6 69.6 1.5
2000-Mar-30 Thu ### ### ### ### 13.9 13.9 0.0
2000-Mar-29 Wed ### ### 21.7 21.75 ### ### ###
2000-Mar-28 Tue ### 22.5 ### ### ### ### 0.0
2000-Mar-24 Fri 22.2 22.2 ### 22 34.0 34.0 ###
2000-Mar-23 Thu ### 22.2 22 22.2 ### ### 1.6
2000-Mar-22 Wed ### 22.75 ### 22.4 ### ### ###
2000-Mar-21 Tue ### ### 21.79 ### ### ### 0.0
2000-Mar-20 Mon 22.023 22.122 ### 22.122 ### ### ###
2000-Mar-17 Fri ### ### ### ### 157,353 0 46.6 46.6 0.0
2000-Mar-16 Thu ### 22.79 ### ### 417,783 ### ### ### 0.0
2000-Mar-15 Wed 21.5 ### 21.2 21.7 115,456 ### 74.4 74.4 1.6
2000-Mar-14 Tue 21.5 21.85 21.5 21.7 102,024 2,211,370 ### ### 1.6
2000-Mar-13 Mon ### 22 ### 21.7 ### ### 1.6
2000-Mar-10 Fri 21.055 ### 21.055 ### ### ### 0.0
2000-Mar-09 Thu 20.75 21.8 20.75 20.75 181,656 ### ### ### 1.5
2000-Mar-08 Wed 20.8 ### ### 20.7 ### ### 1.5
2000-Mar-07 Tue ### 21.2 20.7 21 73.4 73.4 1.5
2000-Mar-06 Mon ### 21.2 ### ### 73.9 73.9 0.0
2000-Mar-03 Fri 20.5 20.5 19.5 ### ### ### 0.0
2000-Mar-02 Thu 21.8 21.8 21 21.2 21.1 21.1 1.5
2000-Mar-01 Wed ### 21.85 21.5 ### 73,048 ### 66.6 66.6 0.0
2000-Feb-29 Tue 21.26 21.8 21.26 21.8 266,586 ### 84.7 84.7 1.6
2000-Feb-28 Mon 20.7 21.25 20.7 21.2 ### ### 1.5
2000-Feb-25 Fri 21.29 21.29 ### ### 35.6 35.6 0.0
2000-Feb-24 Thu 20.7 ### 20.7 ### ### ### 0.0
2000-Feb-23 Wed 20.7 ### ### 20.7 76,322 0 ### ### 1.5
2000-Feb-22 Tue 20.741 20.75 ### 20.7 194,123 2,014,026 45.3 45.3 1.5
2000-Feb-21 Mon ### 20.85 ### 20.75 ### ### 1.5
2000-Feb-18 Fri 21.089 ### 20.5 ### 224,227 2,298,326 ### ### 0.0
2000-Feb-17 Thu 21.5 21.5 21 ### 254,721 5,412,821 24.3 24.3 0.0
2000-Feb-16 Wed ### ### 21.58 21.76 24.0 24.0 1.6
2000-Feb-15 Tue ### ### ### ### ### ### 0.0
2000-Feb-14 Mon ### ### ### ### 156,625 0 35.3 35.3 0.0
2000-Feb-11 Fri 23 23 ### ### 335,324 3,856,226 ### ### 0.0
2000-Feb-10 Thu 22.85 ### 22.75 23 799,329 ### 72.0 72.0 1.6
2000-Feb-09 Wed ### 23 ### 22.85 155,186 ### 74.0 74.0 1.6
2000-Feb-08 Tue ### 23.25 ### 22.7 165,089 1,919,159 ### ### ###
2000-Feb-07 Mon ### 23.45 ### ### ### ### 0.0
2000-Feb-04 Fri 23.279 23.55 ### ### 158,254 1,863,440 67.2 67.2 0.0
2000-Feb-03 Thu ### 23.4 ### 23.29 123,328 ### 78.2 78.2 ###
2000-Feb-02 Wed ### ### ### 23.25 72,787 0 38.4 38.4 ###
2000-Feb-01 Tue ### ### ### 23.2 175,850 0 72.5 72.5 1.7
2000-Jan-31 Mon ### 23.2 ### ### 259,524 3,010,478 ### ### 0.0
2000-Jan-28 Fri ### ### 23 23 93,477 1,074,985 32.9 32.9 1.6
2000-Jan-27 Thu ### 23.4 ### 23.2 82.1 82.1 1.7
2000-Jan-25 Tue 22.587 22.587 22.4 22.549 346,370 7,791,073 ### ### ###
2000-Jan-24 Mon ### 22.78 22.55 ### ### ### 0.0
2000-Jan-21 Fri 22.75 ### 22.74 22.75 135,772 1,543,727 63.2 63.2 1.6
2000-Jan-20 Thu ### 23.2 22.59 ### ### ### 0.0
2000-Jan-19 Wed ### 22.7 22.26 22.7 ### ### ###
2000-Jan-18 Tue 22.7 22.7 22.29 ### ### ### 0.0
2000-Jan-17 Mon 22.44 ### 22.4 22.7 ### ### ###
2000-Jan-14 Fri 22 22.49 22 22.46 79.4 79.4 1.6
2000-Jan-13 Thu ### 22.4 ### ### 71.1 71.1 0.0
2000-Jan-12 Wed 21.5 22.2 21.5 22.2 107,240 ### 85.6 85.6 1.6
2000-Jan-11 Tue 22 22 21.7 ### 42.3 42.3 0.0
2000-Jan-10 Mon 21 22 21 22 182,175 ### ### ### ###
2000-Jan-07 Fri ### ### 20.4 20.55 161,321 1,645,474 ### ### 1.5
2000-Jan-06 Thu 21.7 21.82 21 21 116,178 2,487,370 11.7 11.7 1.5
2000-Jan-05 Wed 21 21.55 21 ### 141,647 ### 88.2 88.2 0.0
2000-Jan-04 Tue 22 22 21.2 21.56 ### ### 1.5
1999-Dec-31 Fri 22 22 ### ### ### ### 0.0
1999-Dec-30 Thu 22 22 ### ### ### ### 0.0
1999-Dec-29 Wed ### ### 21.8 ### 29,128 ### ### ### 0.0
1999-Dec-28 Tue 21.887 ### 21.8 ### 18,240 ### 69.8 69.8 0.0
1999-Dec-27 Mon 21.887 ### 21.8 ### 18,240 ### 69.8 69.8 0.0
1999-Dec-24 Fri 21.887 ### 21.8 ### 18,240 ### 69.8 69.8 0.0
1999-Dec-23 Thu 21.741 21.85 21.74 21.82 ### ### 1.6
1999-Dec-22 Wed ### ### ### 21.8 82,385 0 ### ### 1.6
1999-Dec-21 Tue 21.25 21.5 21 21.25 72.9 72.9 1.5
1999-Dec-20 Mon 21.7 21.7 21 21.25 19.9 19.9 1.5
1999-Dec-17 Fri 21.71 21.87 21.4 21.4 101,740 2,201,144 ### ### 1.5
1999-Dec-16 Thu ### 21.85 21.25 21.71 129,950 2,800,422 37.6 37.6 ###
1999-Dec-15 Wed 21.85 ### 21.7 21.829 33.6 33.6 ###
1999-Dec-14 Tue 21.76 ### ### 22 145,056 0 83.0 83.0 ###
1999-Dec-13 Mon ### ### 21.49 21.8 ### ### 1.6
1999-Dec-10 Fri 21.8 22 21.76 ### 101,982 ### 74.4 74.4 0.0
1999-Dec-09 Thu 21.81 ### 21.81 ### 132,385 1,443,658 ### ### 0.0
1999-Dec-08 Wed 21.574 21.8 ### 21.8 172,388 1,879,029 ### ### 1.6
1999-Dec-07 Tue 21.2 ### ### ### 78.7 78.7 0.0
1999-Dec-06 Mon 21.81 22 ### ### 59,748 657,228 27.7 27.7 0.0
1999-Dec-03 Fri 21.82 ### ### 21.5 ### ### 1.5
1999-Dec-02 Thu ### ### 21.5 21.8 ### ### 1.6
1999-Dec-01 Wed ### 22 21.58 ### ### ### 0.0
1999-Nov-30 Tue ### ### 21.55 ### ### ### 0.0
1999-Nov-29 Mon 21.5 ### ### ### 131,241 0 71.2 71.2 0.0
1999-Nov-26 Fri 21.4 ### 21.4 21.56 ### ### 1.5
1999-Nov-25 Thu 21.7 21.79 ### 21.45 99,657 ### 27.2 27.2 1.5
1999-Nov-24 Wed ### ### 21.5 ### ### ### 0.0
1999-Nov-23 Tue 22.45 22.45 22 22.229 ### ### 1.6
1999-Nov-22 Mon 22.79 22.79 22 22.45 183,525 4,110,042 23.5 23.5 ###
1999-Nov-19 Fri 22.55 ### ### ### 154,858 0 ### ### 0.0
1999-Nov-18 Thu 22.2 ### 22.2 22.52 292,544 ### 78.8 78.8 1.6
1999-Nov-17 Wed ### 22.2 21.5 ### 74.6 74.6 0.0
1999-Nov-16 Tue 21 21.71 21 21.5 85.4 85.4 1.5
1999-Nov-15 Mon 20.976 21 20.84 ### ### ### 0.0
1999-Nov-12 Fri 20.5 21 20.5 20.85 ### ### ###
1999-Nov-11 Thu 20 20.7 20 ### 103,322 ### ### ### 0.0
1999-Nov-10 Wed 19.955 ### 19.85 20 165,081 1,638,428 ### ### 1.4
1999-Nov-09 Tue 19.746 ### 19.746 20 ### ### 1.4
1999-Nov-08 Mon 20 20.2 19.7 19.73 110,379 ### 24.9 24.9 ###
1999-Nov-05 Fri 20 20 ### ### ### ### 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 2026-02-22 20:02:37 thru 2026-02-22 20:02:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000