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 25-Jun-01 09:48:28 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

(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 .. Thursday 29th May 2025
Latest price with VOLUME for CSL .. Thursday 29th May 2025

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
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
1999-Nov-04 Thu 20 ### ### 20 72.2 72.2 1.4
1999-Nov-03 Wed 19.189 19.75 19.189 19.73 173,583 3,379,574 88.8 88.8 ###
1999-Nov-02 Tue ### 19.21 ### ### ### ### 0.0
1999-Nov-01 Mon ### 19.45 ### ### 118,053 ### 77.6 77.6 0.0
1999-Oct-29 Fri 18.983 ### 18.7 ### 361,741 3,382,278 ### ### 0.0
1999-Oct-28 Thu ### ### ### ### 68.5 68.5 0.0
1999-Oct-27 Wed ### ### 18.25 ### 383,741 ### ### ### 0.0
1999-Oct-26 Tue 18.5 ### ### ### 116,580 0 ### ### 0.0
1999-Oct-25 Mon 18.721 18.8 18.48 18.55 ### ### 1.3
1999-Oct-22 Fri 18.49 18.55 18.41 18.52 43,349 801,089 68.8 68.8 1.3
1999-Oct-21 Thu ### 18.75 ### 18.55 220,240 2,064,750 ### ### 1.3
1999-Oct-20 Wed ### ### ### ### 76,083 0 ### ### 0.0
1999-Oct-19 Tue ### ### 17.72 ### ### ### 0.0
1999-Oct-18 Mon ### ### 17.75 17.85 ### ### 1.3
1999-Oct-15 Fri 18.877 18.877 18.45 ### ### ### 0.0
1999-Oct-14 Thu ### ### ### 18.953 217,342 0 85.8 85.8 ###
1999-Oct-13 Wed 18.826 18.826 ### 18.557 ### ### 1.3
1999-Oct-12 Tue 18.59 ### 18.5 ### 137,586 1,272,670 80.9 80.9 0.0
1999-Oct-11 Mon 18.25 18.55 18.25 18.55 80.3 80.3 1.3
1999-Oct-08 Fri ### ### 17.76 ### 76.0 76.0 0.0
1999-Oct-07 Thu ### ### ### ### 75,150 0 30.6 30.6 0.0
1999-Oct-06 Wed ### ### ### 17.85 225,149 0 80.7 80.7 1.3
1999-Oct-05 Tue 17.27 17.7 17.27 17.7 330,282 5,774,980 ### ### 1.3
1999-Oct-04 Mon ### ### ### ### 47,048 0 ### ### 0.0
1999-Oct-01 Fri ### ### 16.8 ### 65.7 65.7 0.0
1999-Sep-30 Thu ### ### 16.58 ### 253,081 2,098,041 ### ### 0.0
1999-Sep-29 Wed 17.4 17.4 ### ### ### ### 0.0
1999-Sep-27 Mon ### ### 17.71 17.8 180,720 1,600,275 26.2 26.2 ###
1999-Sep-24 Fri ### ### ### ### 555,745 0 27.3 27.3 0.0
1999-Sep-23 Thu 18.187 ### ### ### 100,640 0 73.6 73.6 0.0
1999-Sep-22 Wed ### ### ### ### 78.6 78.6 0.0
1999-Sep-21 Tue 18.2 ### ### 18.2 ### ### ###
1999-Sep-20 Mon ### 18.25 ### 18.2 78.2 78.2 ###
1999-Sep-17 Fri ### ### ### ### 96,949 0 ### ### 0.0
1999-Sep-16 Thu 18.4 18.4 18.25 ### 38.8 38.8 0.0
1999-Sep-15 Wed 18.7 18.7 18.4 ### 154,753 ### ### ### 0.0
1999-Sep-14 Tue ### ### ### 18.7 377,344 0 70.8 70.8 1.3
1999-Sep-13 Mon 18.46 18.77 18.46 18.655 96,574 1,797,725 79.2 79.2 1.3
1999-Sep-10 Fri 18.5 18.55 ### 18.46 31.4 31.4 1.3
1999-Sep-09 Thu ### 18.76 ### 18.5 102,542 961,843 73.4 73.4 ###
1999-Sep-08 Wed 18.282 18.5 18.28 ### 52,148 ### ### ### 0.0
1999-Sep-07 Tue ### 18.75 18.5 ### 27.7 27.7 0.0
1999-Sep-06 Mon ### ### 18.75 18.75 282,775 ### 26.0 26.0 ###
1999-Sep-03 Fri ### ### 18.8 ### ### ### 0.0
1999-Sep-02 Thu ### ### 18.5 ### ### ### 0.0
1999-Sep-01 Wed ### ### ### 18.85 71.9 71.9 ###
1999-Aug-31 Tue ### 18.8 18.5 18.657 543,287 ### ### ### 1.3
1999-Aug-30 Mon 18.447 ### ### ### 65,953 0 75.3 75.3 0.0
1999-Aug-27 Fri 18.45 18.7 18.4 18.5 ### ### ###
1999-Aug-26 Thu ### 18.52 ### 18.4 ### ### 1.3
1999-Aug-25 Wed 17.656 ### ### ### ### ### 0.0
1999-Aug-24 Tue 17.5 17.55 17.2 17.55 ### ### ###
1999-Aug-23 Mon ### ### ### 17.4 164,083 0 ### ### 1.2
1999-Aug-20 Fri 17.185 17.185 ### ### 402,484 3,458,343 ### ### 0.0
1999-Aug-19 Thu ### ### 16.75 ### ### ### 0.0
1999-Aug-18 Wed ### ### ### ### 353,953 0 87.2 87.2 0.0
1999-Aug-17 Tue ### ### 16.5 16.554 423,324 3,492,423 26.0 26.0 1.2
1999-Aug-16 Mon 16.2 16.85 16.2 16.85 62,155 ### 93.1 93.1 ###
1999-Aug-13 Fri ### 16.2 ### 16.2 ### ### 1.2
1999-Aug-12 Thu ### ### 15.85 ### 85,347 676,374 ### ### 0.0
1999-Aug-11 Wed 15.82 15.86 ### 15.8 38.7 38.7 1.1
1999-Aug-10 Tue ### ### 15.79 ### ### ### 0.0
1999-Aug-09 Mon ### ### 16.5 16.8 431,155 3,557,028 ### ### 1.2
1999-Aug-06 Fri ### ### ### ### ### ### 0.0
1999-Aug-05 Thu ### 16.57 15.8 16.528 ### ### ###
1999-Aug-04 Wed 12.78 ### 12.75 ### 1,295,251 8,257,225 ### ### 0.0
1999-Aug-03 Tue 12.8 ### 12.7 12.78 27.5 27.5 0.9
1999-Aug-02 Mon ### ### 12.7 12.8 17.0 17.0 0.9
1999-Jul-30 Fri ### ### ### ### 112,241 0 ### ### 0.0
1999-Jul-29 Thu ### ### ### ### 38,186 0 ### ### 0.0
1999-Jul-28 Wed 12.857 ### 12.85 ### 76,484 ### ### ### 0.0
1999-Jul-27 Tue 12.8 ### ### 12.79 66,285 0 31.4 31.4 ###
1999-Jul-26 Mon 12.7 12.8 ### 12.75 93,027 595,372 ### ### ###
1999-Jul-23 Fri 12.55 ### 12.55 ### ### ### 0.0
1999-Jul-22 Thu 12.75 12.75 ### ### 175,980 1,121,872 22.8 22.8 0.0
1999-Jul-21 Wed ### ### 12.7 12.85 22.9 22.9 0.9
1999-Jul-20 Tue ### ### ### ### 27.4 27.4 0.0
1999-Jul-19 Mon ### ### ### ### 51,524 0 68.9 68.9 0.0
1999-Jul-16 Fri ### ### ### ### ### ### 0.0
1999-Jul-15 Thu ### ### ### ### 112,048 0 68.8 68.8 0.0
1999-Jul-14 Wed 13.388 13.388 ### ### 204,545 1,369,224 ### ### 0.0
1999-Jul-13 Tue 13.2 ### 13.2 13.282 55,955 ### 75.7 75.7 0.9
1999-Jul-12 Mon 13.25 13.4 ### ### 124,643 ### 25.8 25.8 0.0
1999-Jul-09 Fri ### ### ### 13.2 ### ### 0.9
1999-Jul-08 Thu 13.4 13.4 ### 13.2 125,889 843,456 ### ### 0.9
1999-Jul-07 Wed 13.21 13.46 ### 13.4 ### ### 1.0
1999-Jul-06 Tue ### ### ### ### 19.6 19.6 0.0
1999-Jul-05 Mon 13.4 13.5 13.4 13.42 145,552 1,957,674 65.4 65.4 1.0
1999-Jul-02 Fri ### 13.55 13.4 13.4 131,977 ### ### ### 1.0
1999-Jul-01 Thu 13.287 ### 13.287 ### 105,656 701,925 ### ### 0.0
1999-Jun-30 Wed 13.8 ### 13.042 13.042 ### ### ###
1999-Jun-29 Tue 13.75 13.85 13.2 13.85 233,454 ### ### ### ###
1999-Jun-28 Mon 13.7 13.8 ### 13.8 200,455 ### ### ### 1.0
1999-Jun-25 Fri 13.55 13.8 13.5 13.8 167,243 ### 83.6 83.6 1.0
1999-Jun-24 Thu 13.4 ### 13.4 ### ### ### 0.0
1999-Jun-23 Wed 13.2 13.5 13.2 13.5 ### ### 1.0
1999-Jun-22 Tue 12.87 13.25 12.87 13.22 ### ### 0.9
1999-Jun-21 Mon 12.887 ### 12.8 12.87 141,157 ### ### ### ###
1999-Jun-18 Fri 12.89 ### 12.8 12.87 294,528 1,884,979 ### ### ###
1999-Jun-17 Thu 12.7 ### 12.7 12.85 77.4 77.4 0.9
1999-Jun-16 Wed ### 12.7 12.58 ### 53,920 681,548 ### ### 0.0
1999-Jun-15 Tue 12.722 12.722 ### ### 23,285 ### ### ### 0.0
1999-Jun-11 Fri 12.783 12.83 12.7 12.7 95,882 ### ### ### 0.9
1999-Jun-10 Thu 12.8 12.83 12.7 12.83 65,428 835,188 ### ### ###
1999-Jun-09 Wed 12.85 ### 12.8 12.83 98,475 630,240 27.6 27.6 ###
1999-Jun-08 Tue 12.7 ### 12.7 12.87 85,622 ### 82.5 82.5 ###
1999-Jun-07 Mon ### 12.7 12.58 12.7 24,184 305,685 ### ### 0.9
1999-Jun-04 Fri 12.881 ### 12.55 ### ### ### 0.0
1999-Jun-03 Thu 12.52 ### 12.5 12.88 ### ### ###
1999-Jun-02 Wed ### ### 12.42 12.5 ### ### 0.9
1999-Jun-01 Tue 12.75 12.85 ### 12.8 129,083 829,358 76.3 76.3 0.9
1999-May-31 Mon 12.8 12.8 12.55 12.8 74.2 74.2 0.9
1999-May-28 Fri 12.4 12.85 ### 12.8 90.2 90.2 0.9
1999-May-27 Thu ### 12.7 ### ### 226,754 1,439,887 79.8 79.8 0.0
1999-May-26 Wed 12.85 12.85 12.55 ### ### ### 0.0
1999-May-25 Tue ### 13.2 12.85 ### 72.3 72.3 0.0
1999-May-24 Mon 12.8 13.25 12.8 13.25 93.7 93.7 ###
1999-May-21 Fri ### 12.85 ### 12.77 194,570 ### ### ### 0.9
1999-May-20 Thu 12.49 12.7 12.49 ### ### ### 0.0
1999-May-19 Wed 12.2 12.5 12.2 12.5 180,681 ### 88.5 88.5 0.9
1999-May-18 Tue ### 12.2 ### ### ### ### 0.0
1999-May-17 Mon ### ### ### ### ### ### 0.0
1999-May-14 Fri 12.27 12.27 ### ### 334,183 ### ### ### 0.0
1999-May-13 Thu 11.86 ### 11.85 ### ### ### 0.0
1999-May-12 Wed ### ### 11.5 11.88 88.4 88.4 0.8
1999-May-11 Tue ### ### ### 11.25 95,158 0 79.9 79.9 ###
1999-May-10 Mon ### ### ### ### ### ### 0.0
1999-May-07 Fri 11.7 11.7 ### ### 322,676 1,887,654 ### ### 0.0
1999-May-06 Thu 11.7 11.75 11.51 ### 213,440 ### ### ### 0.0
1999-May-05 Wed 11.85 11.86 11.52 ### ### ### 0.0
1999-May-04 Tue ### ### 11.8 11.8 101,322 ### 22.0 22.0 0.8
1999-May-03 Mon ### ### 11.845 11.845 14.9 14.9 ###
1999-Apr-30 Fri ### ### 11.88 ### 176,678 ### 70.3 70.3 0.0
1999-Apr-29 Thu ### ### 11.85 ### 356,142 2,110,141 ### ### 0.0
1999-Apr-28 Wed ### ### 11.79 11.85 1,147,682 6,765,585 11.3 11.3 ###
1999-Apr-27 Tue ### ### 12.25 ### 115,980 710,377 ### ### 0.0
1999-Apr-26 Mon 12.43 12.43 12.25 ### 29,075 358,785 ### ### 0.0
1999-Apr-23 Fri 12.457 12.51 12.24 12.4 104,382 1,291,727 32.0 32.0 0.9
1999-Apr-22 Thu 12.072 12.41 12.072 ### 188,151 2,303,156 ### ### 0.0
1999-Apr-21 Wed ### 12.4 ### ### 179,056 1,110,147 20.9 20.9 0.0
1999-Apr-20 Tue 12.55 12.55 ### 12.23 ### ### ###
1999-Apr-19 Mon ### 12.8 12.51 12.55 31,757 401,884 26.7 26.7 ###
1999-Apr-16 Fri ### ### 12.7 12.7 68,640 ### ### ### 0.9
1999-Apr-15 Thu ### ### 12.7 ### ### ### 0.0
1999-Apr-14 Wed 12.7 13.5 12.56 13.5 166,171 ### ### ### 1.0
1999-Apr-13 Tue 12.25 12.77 12.25 ### 197,588 2,471,825 ### ### 0.0
1999-Apr-12 Mon ### ### 11.8 ### 499,121 ### 84.3 84.3 0.0
1999-Apr-09 Fri 12.45 ### ### ### 14.3 14.3 0.0
1999-Apr-08 Thu 12.52 12.52 ### 12.4 249,871 ### 25.6 25.6 0.9
1999-Apr-07 Wed 12.7 12.7 12.47 12.5 ### ### 0.9
1999-Apr-06 Tue ### ### ### 12.7 ### ### 0.9
1999-Apr-01 Thu ### ### ### ### 22.2 22.2 0.0
1999-Mar-31 Wed ### 13.2 ### ### ### ### 0.0
1999-Mar-30 Tue ### ### ### 13.2 929,773 0 ### ### 0.9
1999-Mar-29 Mon ### 13.4 ### 13.4 79.5 79.5 1.0
1999-Mar-26 Fri 13.2 ### 13.2 13.25 72.7 72.7 ###
1999-Mar-25 Thu ### 13.2 ### ### 81.5 81.5 0.0
1999-Mar-24 Wed ### ### ### ### 74,525 0 ### ### 0.0
1999-Mar-23 Tue 13.75 13.75 13.2 13.2 ### ### 0.9
1999-Mar-22 Mon 13.644 13.79 13.55 13.74 76.6 76.6 ###
1999-Mar-19 Fri 13.79 13.79 ### 13.72 ### ### ###
1999-Mar-18 Thu 13.85 13.85 13.55 13.81 153,240 2,099,388 34.7 34.7 ###
1999-Mar-17 Wed ### ### 13.73 13.85 23.6 23.6 ###
1999-Mar-16 Tue ### ### 13.89 ### 325,345 2,259,521 35.3 35.3 0.0
1999-Mar-15 Mon ### ### ### ### 73.9 73.9 0.0
1999-Mar-12 Fri 13.8 ### 13.79 13.8 113,357 ### ### ### 1.0
1999-Mar-11 Thu ### ### 13.73 13.73 ### ### ###
1999-Mar-10 Wed ### ### ### ### ### ### 0.0
1999-Mar-09 Tue ### 14.25 ### 14.2 68,880 490,770 88.7 88.7 1.0
1999-Mar-08 Mon ### 14.25 ### ### 44,023 ### ### ### 0.0
1999-Mar-05 Fri ### 14.2 ### 14.2 81.7 81.7 1.0
1999-Mar-04 Thu 14.2 14.21 ### ### 22.3 22.3 0.0
1999-Mar-03 Wed 14.25 14.4 ### ### 97,879 704,728 ### ### 0.0
1999-Mar-02 Tue ### ### ### 14.25 33.3 33.3 1.0
1999-Mar-01 Mon ### ### ### ### 216,176 0 ### ### 0.0
1999-Feb-26 Fri ### 14.55 13.45 ### 1,496,255 20,947,570 ### ### 0.0
1999-Feb-25 Thu ### ### 13.85 ### ### ### 0.0
1999-Feb-24 Wed ### ### 14.25 15.147 490,785 3,496,843 ### ### ###
1999-Feb-23 Tue ### 14.4 ### ### 221,279 ### ### ### 0.0
1999-Feb-22 Mon 13.5 ### 13.5 ### 264,174 1,783,174 78.9 78.9 0.0
1999-Feb-19 Fri 13.45 13.5 13.45 13.5 67.0 67.0 1.0
1999-Feb-18 Thu ### 13.5 ### 13.4 ### ### 1.0
1999-Feb-17 Wed 13.5 13.55 ### 13.5 196,446 1,330,921 ### ### 1.0
1999-Feb-16 Tue ### ### 13.48 13.5 ### ### 1.0
1999-Feb-15 Mon ### ### ### 13.5 ### ### 1.0
1999-Feb-12 Fri ### ### ### ### 148,681 0 ### ### 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 2025-06-01 09:48:28 thru 2025-06-01 09:48:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000