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 Sat 25-Aug-02 11:59:29 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CSR) CSR LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for CSR    Limits Next Section


Company Details for (CSR) CSR LIMITED

Listing Code CSR
Listing Name CSR LIMITED
GICS Sector Materials
ISIN Name CSR LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CSR5


Maximum Price date available .. Friday 1st August 2025
Latest price with VOLUME for CSR .. Wednesday 19th June 2024

CSR 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 ### ### 98.8


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (CSR) CSR LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2002-Nov-20 Wed 5.74 ### 5.74 ### 90.4 90.4 0.0
2002-Nov-19 Tue 5.56 5.81 5.56 5.7 90.5 90.5 0.4
2002-Nov-18 Mon 5.58 5.58 5.47 5.5 1,349,247 7,454,589 ### ### 0.4
2002-Nov-15 Fri 5.54 5.55 5.45 5.49 908,053 ### 22.1 22.1 0.4
2002-Nov-14 Thu 5.53 5.57 5.44 5.5 3,323,028 ### 28.9 28.9 0.4
2002-Nov-13 Wed ### ### 5.5 5.52 ### ### 0.4
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon 5.76 5.83 5.57 ### ### ### 0.0
2002-Nov-08 Fri ### 5.82 ### 5.76 87.1 87.1 ###
2002-Nov-07 Thu 5.85 5.86 ### ### ### ### 0.0
2002-Nov-06 Wed 5.75 5.78 ### 5.76 ### ### ###
2002-Nov-05 Tue ### 5.7 ### ### 1,401,740 3,994,959 ### ### 0.0
2002-Nov-04 Mon 5.55 ### 5.55 ### 1,235,386 ### ### ### 0.0
2002-Nov-01 Fri 5.54 5.55 5.46 5.46 952,523 ### 16.7 16.7 ###
2002-Oct-31 Thu 5.45 5.55 5.43 5.5 ### ### 0.4
2002-Oct-30 Wed ### 5.41 ### 5.41 2,845,555 7,697,226 84.4 84.4 ###
2002-Oct-29 Tue 5.47 5.47 ### ### 2,783,874 ### ### ### 0.0
2002-Oct-28 Mon 5.56 ### 5.44 5.48 ### ### ###
2002-Oct-25 Fri 5.46 5.57 5.45 5.55 84.3 84.3 ###
2002-Oct-24 Thu ### ### 5.45 5.5 1,950,655 ### 16.6 16.6 0.4
2002-Oct-23 Wed 5.55 5.59 5.51 5.52 ### ### 0.4
2002-Oct-22 Tue 5.48 5.55 5.42 5.53 3,650,321 ### ### ### ###
2002-Oct-21 Mon 5.58 ### 5.43 5.43 2,244,842 6,094,746 13.9 13.9 0.4
2002-Oct-18 Fri 5.46 5.58 5.45 5.57 ### ### 0.4
2002-Oct-17 Thu 5.45 5.54 ### ### ### ### 0.0
2002-Oct-16 Wed 5.5 5.55 5.43 5.46 4,759,750 26,131,027 25.2 25.2 ###
2002-Oct-15 Tue 5.57 5.58 5.44 5.51 22.3 22.3 ###
2002-Oct-14 Mon 5.56 ### 5.56 5.56 1,484,829 4,127,824 74.4 74.4 0.4
2002-Oct-11 Fri 5.44 5.54 5.42 5.54 ### ### 0.4
2002-Oct-10 Thu ### 5.41 5.28 ### 29.5 29.5 0.0
2002-Oct-09 Wed 5.53 5.53 ### 5.4 1,893,241 ### ### ### 0.4
2002-Oct-08 Tue ### 5.51 ### 5.49 ### ### 0.4
2002-Oct-07 Mon 5.51 5.52 5.45 5.47 ### ### ###
2002-Oct-04 Fri 5.51 5.57 5.51 5.56 79.7 79.7 0.4
2002-Oct-03 Thu 5.56 ### 5.51 5.51 6,081,344 ### 26.6 26.6 ###
2002-Oct-02 Wed 5.74 5.74 5.57 5.59 8,212,126 46,439,572 ### ### ###
2002-Oct-01 Tue ### ### 5.59 ### ### ### 0.0
2002-Sep-30 Mon 5.72 5.78 ### 5.7 6,084,526 17,584,280 28.7 28.7 0.4
2002-Sep-27 Fri 5.72 5.82 5.71 5.73 ### ### ###
2002-Sep-26 Thu 5.81 5.83 ### 5.73 5,410,681 ### 22.3 22.3 ###
2002-Sep-25 Wed ### 5.74 5.56 5.73 5,524,841 31,215,351 86.9 86.9 ###
2002-Sep-24 Tue 6 6 5.78 5.79 3,825,351 ### 12.6 12.6 ###
2002-Sep-23 Mon ### ### ### 6 2,471,150 0 ### ### 0.4
2002-Sep-20 Fri ### ### ### ### 3,869,556 0 27.1 27.1 0.0
2002-Sep-19 Thu ### 6.4 ### ### 4,956,223 ### ### ### 0.0
2002-Sep-18 Wed 6.28 ### 6.28 ### 83.2 83.2 0.0
2002-Sep-17 Tue ### ### 6.28 ### ### ### 0.0
2002-Sep-16 Mon 6.28 ### 6.27 ### ### ### 0.0
2002-Sep-13 Fri ### ### 6.26 6.28 3,297,588 10,321,450 24.5 24.5 0.4
2002-Sep-12 Thu ### 6.4 ### 6.4 77.0 77.0 0.5
2002-Sep-11 Wed ### 6.46 ### ### ### ### 0.0
2002-Sep-10 Tue ### 6.4 6.23 ### ### ### 0.0
2002-Sep-09 Mon ### 6.41 ### ### 857,926 2,749,652 30.6 30.6 0.0
2002-Sep-06 Fri 6.4 6.45 ### ### ### ### 0.0
2002-Sep-05 Thu ### ### 6.4 6.4 ### ### 0.5
2002-Sep-04 Wed ### ### 6.56 6.57 3,723,520 12,213,145 ### ### ###
2002-Sep-03 Tue ### ### 6.59 ### 991,941 3,268,445 ### ### 0.0
2002-Sep-02 Mon 6.57 6.57 6.57 6.57 0 ###
2002-Aug-30 Fri ### ### 6.55 6.57 24.9 24.9 ###
2002-Aug-29 Thu 6.57 ### 6.55 6.57 ### ### ###
2002-Aug-28 Wed 6.54 ### 6.5 6.59 76.7 76.7 ###
2002-Aug-27 Tue ### ### 6.5 6.55 1,458,023 4,738,574 ### ### 0.5
2002-Aug-26 Mon 6.5 6.57 6.45 6.51 ### ### ###
2002-Aug-23 Fri 6.52 6.55 6.47 6.55 74.0 74.0 0.5
2002-Aug-22 Thu ### ### 6.49 6.51 1,890,174 ### ### ### ###
2002-Aug-21 Wed 6.57 6.57 6.47 6.54 ### ### 0.5
2002-Aug-20 Tue ### 6.55 ### 6.55 90.1 90.1 0.5
2002-Aug-19 Mon 6.41 6.45 ### ### 941,859 ### 16.2 16.2 0.0
2002-Aug-16 Fri 6.5 ### 6.4 6.4 2,014,176 ### ### ### 0.5
2002-Aug-15 Thu 6.47 ### 6.46 6.49 ### ### ###
2002-Aug-14 Wed 6.46 6.46 ### 6.42 ### ### 0.5
2002-Aug-13 Tue ### 6.49 ### 6.45 82.5 82.5 ###
2002-Aug-12 Mon ### 6.42 ### ### 2,159,544 ### 74.2 74.2 0.0
2002-Aug-09 Fri ### ### 6.28 ### 2,726,725 ### 74.7 74.7 0.0
2002-Aug-08 Thu ### ### ### 6.26 3,115,950 0 ### ### 0.4
2002-Aug-07 Wed ### ### ### ### 1,825,043 0 ### ### 0.0
2002-Aug-06 Tue 5.85 6 5.83 6 ### ### 0.4
2002-Aug-05 Mon ### ### 6 6 ### ### 0.4
2002-Aug-02 Fri ### ### ### ### ### ### 0.0
2002-Aug-01 Thu 6.42 6.42 ### ### 19.3 19.3 0.0
2002-Jul-31 Wed 6.49 6.49 ### ### ### ### 0.0
2002-Jul-30 Tue 6.54 6.54 ### ### ### ### 0.0
2002-Jul-29 Mon 6.41 6.5 ### 6.4 3,432,328 ### 27.5 27.5 0.5
2002-Jul-26 Fri 6.49 6.49 ### ### 29.3 29.3 0.0
2002-Jul-25 Thu 6.75 6.75 6.4 6.4 3,314,326 ### 5.6 5.6 0.5
2002-Jul-24 Wed ### ### 6.42 6.5 2,960,486 ### ### ### 0.5
2002-Jul-23 Tue ### 6.73 ### ### ### ### 0.0
2002-Jul-22 Mon 6.55 6.8 6.52 6.77 3,363,088 ### ### ### ###
2002-Jul-19 Fri 6.71 6.71 ### ### 41.2 41.2 0.0
2002-Jul-18 Thu ### 6.73 ### 6.71 2,244,058 7,551,255 80.7 80.7 ###
2002-Jul-17 Wed 6.76 6.76 ### ### 3,029,822 ### 30.1 30.1 0.0
2002-Jul-16 Tue 6.75 6.78 ### 6.75 3,360,175 ### ### ### 0.5
2002-Jul-15 Mon 6.76 6.81 6.76 6.78 1,454,457 ### ### ### 0.5
2002-Jul-12 Fri 6.72 6.77 6.71 6.76 1,275,450 ### ### ### 0.5
2002-Jul-11 Thu 6.82 6.82 6.7 6.75 26.2 26.2 0.5
2002-Jul-10 Wed 6.81 ### 6.81 6.85 78.6 78.6 ###
2002-Jul-09 Tue 6.7 6.83 ### 6.8 2,445,140 8,350,153 81.7 81.7 0.5
2002-Jul-08 Mon ### 6.7 6.5 6.7 83.0 83.0 0.5
2002-Jul-05 Fri 6.51 6.56 6.5 6.51 69.2 69.2 ###
2002-Jul-04 Thu 6.48 6.5 6.41 6.5 ### ### 0.5
2002-Jul-03 Wed 6.47 6.55 6.4 6.4 3,347,752 ### ### ### 0.5
2002-Jul-02 Tue 6.46 6.51 ### 6.51 80.0 80.0 ###
2002-Jul-01 Mon ### 6.46 6.29 6.43 76.4 76.4 ###
2002-Jun-28 Fri ### ### 6.26 ### 69.7 69.7 0.0
2002-Jun-27 Thu ### 6.41 6.29 ### 2,601,850 16,521,747 68.1 68.1 0.0
2002-Jun-26 Wed ### ### 6.25 ### 1,936,541 ### 45.3 45.3 0.0
2002-Jun-25 Tue 6.47 6.49 6.28 ### ### ### 0.0
2002-Jun-24 Mon 6.29 6.48 6.28 6.45 2,758,321 17,598,087 ### ### ###
2002-Jun-21 Fri 6.41 6.41 6.24 ### 20.4 20.4 0.0
2002-Jun-20 Thu 6.49 6.5 ### 6.43 6,021,270 19,569,127 27.0 27.0 ###
2002-Jun-19 Wed 6.4 6.54 6.4 6.5 85.8 85.8 0.5
2002-Jun-18 Tue 6.41 6.45 6.4 6.43 4,736,177 ### ### ### ###
2002-Jun-17 Mon 6.4 6.44 ### ### 35.0 35.0 0.0
2002-Jun-14 Fri ### 6.43 ### 6.4 ### ### 0.5
2002-Jun-13 Thu ### 6.4 ### 6.4 ### ### 0.5
2002-Jun-12 Wed ### ### 6.29 ### 3,002,841 ### 35.1 35.1 0.0
2002-Jun-11 Tue ### 6.43 ### ### 6,684,123 21,489,455 ### ### 0.0
2002-Jun-07 Fri ### ### 6.27 ### 4,141,744 ### 24.2 24.2 0.0
2002-Jun-06 Thu 6.55 6.55 6.46 6.47 3,144,329 ### ### ### 0.5
2002-Jun-05 Wed 6.54 6.55 6.52 6.53 33.5 33.5 ###
2002-Jun-04 Tue 6.58 6.59 6.49 6.51 2,560,142 16,743,328 31.3 31.3 ###
2002-Jun-03 Mon ### ### 6.56 ### 3,459,721 11,347,884 77.5 77.5 0.0
2002-May-31 Fri 6.55 ### 6.55 6.58 69.9 69.9 0.5
2002-May-30 Thu ### ### ### ### 6,408,843 0 72.2 72.2 0.0
2002-May-29 Wed ### 6.7 ### ### 4,818,051 16,140,470 ### ### 0.0
2002-May-28 Tue ### ### ### ### ### ### 0.0
2002-May-27 Mon 6.58 ### 6.57 ### ### ### 0.0
2002-May-24 Fri ### ### 6.56 6.56 4,409,859 ### 23.9 23.9 0.5
2002-May-23 Thu ### ### 6.52 ### 75.6 75.6 0.0
2002-May-22 Wed 6.52 ### 6.48 ### 5,937,423 19,237,250 79.2 79.2 0.0
2002-May-21 Tue 6.83 ### 6.54 6.58 8,346,924 27,294,441 10.5 10.5 0.5
2002-May-20 Mon 6.77 6.83 6.7 6.78 72.0 72.0 0.5
2002-May-17 Fri ### 6.72 ### 6.7 10,444,977 35,095,122 ### ### 0.5
2002-May-16 Thu 6.53 ### 6.48 6.54 3,471,144 ### ### ### 0.5
2002-May-15 Wed 6.4 6.45 ### 6.44 72.9 72.9 0.5
2002-May-14 Tue ### ### 6.28 ### 73.0 73.0 0.0
2002-May-13 Mon 6.25 ### ### ### ### ### 0.0
2002-May-10 Fri ### ### 6.24 6.26 2,325,149 ### ### ### 0.4
2002-May-09 Thu ### ### 6.28 ### 31.4 31.4 0.0
2002-May-08 Wed ### 6.42 ### ### 1,971,550 6,328,675 ### ### 0.0
2002-May-07 Tue 6.47 6.53 6.42 6.42 ### ### 0.5
2002-May-06 Mon 6.41 6.45 ### 6.45 77.5 77.5 ###
2002-May-03 Fri 6.29 6.41 6.26 ### 3,370,979 21,355,151 ### ### 0.0
2002-May-02 Thu 6.23 6.28 6.22 6.26 1,391,126 ### ### ### 0.4
2002-May-01 Wed ### 6.25 ### 6.2 74.8 74.8 0.4
2002-Apr-30 Tue ### ### ### ### 76.8 76.8 0.0
2002-Apr-29 Mon ### ### ### ### 2,155,248 0 ### ### 0.0
2002-Apr-26 Fri ### ### 5.83 ### 11,439,925 33,347,381 ### ### 0.0
2002-Apr-24 Wed ### ### 6 ### ### ### 0.0
2002-Apr-23 Tue ### ### ### ### 75.1 75.1 0.0
2002-Apr-22 Mon ### ### ### ### 23.6 23.6 0.0
2002-Apr-19 Fri 6.2 6.21 ### ### 22.5 22.5 0.0
2002-Apr-18 Thu ### 6.25 ### 6.21 ### ### ###
2002-Apr-17 Wed ### ### ### 6.21 4,432,229 0 ### ### ###
2002-Apr-16 Tue 6.23 ### 6.23 6.29 4,954,151 15,432,180 ### ### ###
2002-Apr-15 Mon 6.24 6.25 ### 6.23 2,441,074 7,628,356 ### ### 0.4
2002-Apr-12 Fri 6.27 ### 6.24 6.24 28.0 28.0 0.4
2002-Apr-11 Thu ### ### 6.27 ### 4,627,776 14,508,077 ### ### 0.0
2002-Apr-10 Wed 6.41 6.41 6.28 ### ### ### 0.0
2002-Apr-09 Tue 6.5 6.54 6.42 6.44 29.1 29.1 0.5
2002-Apr-08 Mon 6.48 6.52 6.47 6.5 2,016,251 13,095,550 77.5 77.5 0.5
2002-Apr-05 Fri 6.41 6.5 6.41 6.46 2,535,187 ### 73.6 73.6 ###
2002-Apr-04 Thu 6.5 6.5 ### ### 2,698,057 8,768,685 ### ### 0.0
2002-Apr-03 Wed 6.53 6.53 6.5 6.51 958,043 6,241,650 ### ### ###
2002-Apr-02 Tue 6.57 6.58 6.49 6.5 2,232,141 14,587,041 34.4 34.4 0.5
2002-Mar-28 Thu 6.44 6.59 6.44 6.59 ### ### ###
2002-Mar-27 Wed 6.5 6.5 6.45 6.49 ### ### ###
2002-Mar-26 Tue 6.55 6.55 6.43 6.44 ### ### 0.5
2002-Mar-25 Mon ### ### 6.57 ### ### ### 0.0
2002-Mar-22 Fri ### 6.75 ### ### 27.2 27.2 0.0
2002-Mar-21 Thu 6.72 6.75 ### ### 927,980 ### 27.6 27.6 0.0
2002-Mar-20 Wed 6.75 6.77 6.7 6.72 1,115,940 7,515,855 30.9 30.9 0.5
2002-Mar-19 Tue 6.76 6.76 ### 6.72 5,065,487 17,121,346 27.9 27.9 0.5
2002-Mar-18 Mon 6.79 6.84 6.75 6.81 852,720 ### ### ### ###
2002-Mar-15 Fri 6.689 6.75 ### 6.75 ### ### 0.5
2002-Mar-14 Thu ### 6.82 ### ### 1,041,777 3,552,459 ### ### 0.0
2002-Mar-13 Wed ### 6.82 6.73 6.81 ### ### ###
2002-Mar-12 Tue 6.86 6.89 6.81 ### ### ### 0.0
2002-Mar-11 Mon 6.8 ### ### 6.89 2,584,274 0 ### ### 0.5
2002-Mar-08 Fri 6.7 6.8 ### 6.8 81.1 81.1 0.5
2002-Mar-07 Thu ### 6.74 ### ### ### ### 0.0
2002-Mar-06 Wed 6.45 ### 6.42 6.57 2,034,181 6,529,721 84.5 84.5 ###
2002-Mar-05 Tue 6.43 6.52 6.42 6.42 37.9 37.9 0.5
2002-Mar-04 Mon 6.45 6.46 ### ### 33.9 33.9 0.0
2002-Mar-01 Fri ### 6.44 ### ### 6,278,986 ### ### ### 0.0
2002-Feb-28 Thu ### ### 6.44 6.44 9,808,187 ### 13.2 13.2 0.5
2002-Feb-27 Wed 6.8 6.81 ### ### 1,665,183 5,669,948 24.6 24.6 0.0
2002-Feb-26 Tue 6.75 6.79 ### 6.76 75.3 75.3 0.5
2002-Feb-25 Mon 6.77 6.8 ### 6.7 1,561,385 ### ### ### 0.5
2002-Feb-22 Fri 6.7 6.82 6.7 6.77 79.0 79.0 ###
2002-Feb-21 Thu 6.645 6.75 6.645 ### ### ### 0.0
2002-Feb-20 Wed ### ### 6.58 ### 1,937,287 6,373,674 34.6 34.6 0.0
2002-Feb-19 Tue 6.73 6.73 ### ### ### ### 0.0
2002-Feb-18 Mon 6.89 ### 6.75 6.75 19.9 19.9 0.5
2002-Feb-15 Fri ### ### 6.84 ### 1,509,772 5,163,420 30.2 30.2 0.0
2002-Feb-14 Thu 6.982 ### ### ### 2,740,049 0 ### ### 0.0
2002-Feb-13 Wed ### ### ### 6.973 79.1 79.1 0.5
2002-Feb-12 Tue 6.88 ### 6.79 ### 1,295,641 ### ### ### 0.0
2002-Feb-11 Mon 6.72 6.85 6.72 6.83 79.9 79.9 0.5
2002-Feb-08 Fri 6.74 6.75 6.71 6.72 1,757,228 11,826,144 28.0 28.0 0.5
2002-Feb-07 Thu 6.7 6.8 ### 6.73 2,028,581 6,897,175 73.2 73.2 ###
2002-Feb-06 Wed 6.8 6.89 6.72 6.748 ### ### 0.5
2002-Feb-05 Tue 6.78 ### 6.75 6.845 1,165,580 ### 76.4 76.4 0.5
2002-Feb-04 Mon ### ### 6.77 6.79 ### ### 0.5
2002-Feb-01 Fri 7 ### ### ### ### ### 0.0
2002-Jan-31 Thu ### 7 ### ### 3,035,678 10,624,873 73.8 73.8 0.0
2002-Jan-30 Wed 6.85 7 6.78 ### 2,458,779 16,940,987 ### ### 0.0
2002-Jan-29 Tue 6.85 ### 6.85 6.86 2,502,984 8,572,720 ### ### 0.5
2002-Jan-28 Mon 6.77 6.77 6.77 6.77 0 ###
2002-Jan-25 Fri 6.85 6.88 6.76 6.77 5,926,228 40,416,874 ### ### ###
2002-Jan-24 Thu 6.75 6.87 ### 6.85 6,858,254 ### ### ### ###
2002-Jan-23 Wed ### ### ### ### ### ### 0.0
2002-Jan-22 Tue ### ### ### ### 7,654,322 0 ### ### 0.0
2002-Jan-21 Mon ### ### ### ### ### ### 0.0
2002-Jan-18 Fri 6.87 ### 6.8 ### 1,284,956 4,368,850 77.5 77.5 0.0
2002-Jan-17 Thu ### ### ### ### 6,734,656 0 19.1 19.1 0.0
2002-Jan-16 Wed 6.88 ### 6.88 ### 9,099,747 31,303,129 ### ### 0.0
2002-Jan-15 Tue 6.7 ### 6.7 ### 2,203,343 ### ### ### 0.0
2002-Jan-14 Mon 6.657 6.79 6.657 6.75 ### ### 0.5
2002-Jan-11 Fri ### 6.75 ### 6.649 2,566,288 8,661,222 ### ### 0.5
2002-Jan-10 Thu ### 6.72 ### ### 893,472 ### 78.8 78.8 0.0
2002-Jan-09 Wed ### ### 6.55 6.59 31.5 31.5 ###
2002-Jan-08 Tue 6.74 6.74 ### ### 2,350,720 7,921,926 ### ### 0.0
2002-Jan-07 Mon 6.77 6.77 6.7 6.748 29.1 29.1 0.5
2002-Jan-04 Fri 6.8 6.8 6.74 6.77 579,981 3,926,471 25.8 25.8 ###
2002-Jan-03 Thu 6.82 6.86 6.74 6.75 904,449 6,150,253 ### ### 0.5
2002-Jan-02 Wed 6.78 6.87 6.73 6.82 ### ### 0.5
2001-Dec-31 Mon 6.688 6.8 ### 6.79 ### ### 0.5
2001-Dec-28 Fri ### 6.75 ### 6.75 87.6 87.6 0.5
2001-Dec-27 Thu ### ### 6.52 ### 1,170,687 ### 62.7 62.7 0.0
2001-Dec-24 Mon ### ### 6.5 ### 928,255 3,016,828 ### ### 0.0
2001-Dec-21 Fri 6.621 6.621 6.48 6.5 ### ### 0.5
2001-Dec-20 Thu 6.58 ### 6.48 ### 76.3 76.3 0.0
2001-Dec-19 Wed ### ### 6.54 6.57 ### ### ###
2001-Dec-18 Tue ### ### 6.57 ### 25.4 25.4 0.0
2001-Dec-17 Mon 6.54 6.74 6.54 ### 1,723,570 ### 82.8 82.8 0.0
2001-Dec-14 Fri 6.52 ### 6.5 6.55 ### ### 0.5
2001-Dec-13 Thu 6.543 ### 6.53 6.57 76.7 76.7 ###
2001-Dec-12 Wed 6.627 6.627 6.49 6.55 5,504,743 36,102,856 ### ### 0.5
2001-Dec-11 Tue ### ### ### ### 1,931,754 0 ### ### 0.0
2001-Dec-10 Mon ### 6.7 ### ### ### ### 0.0
2001-Dec-07 Fri ### ### ### ### 1,876,746 0 76.8 76.8 0.0
2001-Dec-06 Thu 6.821 6.821 6.53 ### 8.5 8.5 0.0
2001-Dec-05 Wed 6.647 6.88 6.647 6.76 3,237,626 21,897,683 ### ### 0.5
2001-Dec-04 Tue ### 6.74 ### 6.72 5,335,823 17,981,723 ### ### 0.5
2001-Dec-03 Mon 6.75 6.75 6.59 ### ### ### 0.0
2001-Nov-30 Fri 6.529 ### 6.529 ### 2,367,445 7,728,524 81.8 81.8 0.0
2001-Nov-29 Thu 6.53 6.53 6.45 6.5 1,984,076 12,876,653 ### ### 0.5
2001-Nov-28 Wed 6.581 6.581 6.52 6.54 ### ### 0.5
2001-Nov-27 Tue ### ### ### ### ### ### 0.0
2001-Nov-26 Mon ### 6.73 6.5 6.657 3,010,543 19,914,741 ### ### 0.5
2001-Nov-23 Fri ### ### 6.55 6.55 798,584 ### 20.2 20.2 0.5
2001-Nov-22 Thu 6.55 ### 6.53 ### ### ### 0.0
2001-Nov-21 Wed 6.771 6.771 6.55 6.55 11.5 11.5 0.5
2001-Nov-20 Tue 6.8 ### 6.75 6.785 32.0 32.0 0.5
2001-Nov-19 Mon 6.653 6.79 ### 6.75 ### ### 0.5
2001-Nov-16 Fri 6.52 6.74 6.52 ### 81.9 81.9 0.0
2001-Nov-15 Thu ### ### ### ### ### ### 0.0
2001-Nov-14 Wed 6.149 ### 6.149 ### 3,027,376 ### 86.9 86.9 0.0
2001-Nov-13 Tue ### ### ### ### 35.4 35.4 0.0
2001-Nov-12 Mon ### ### ### ### 2,836,371 0 ### ### 0.0
2001-Nov-09 Fri ### ### ### ### 2,131,122 0 ### ### 0.0
2001-Nov-08 Thu ### 6.22 ### ### 2,789,659 ### 67.8 67.8 0.0
2001-Nov-07 Wed ### ### ### ### ### ### 0.0
2001-Nov-06 Tue ### ### ### 6.321 64.7 64.7 ###
2001-Nov-05 Mon 6.4 6.43 6.28 ### 1,925,455 ### 29.3 29.3 0.0
2001-Nov-02 Fri 6.47 6.51 ### ### 20.1 20.1 0.0
2001-Nov-01 Thu ### 6.46 ### 6.45 85.3 85.3 ###
2001-Oct-31 Wed 6.28 ### 6.27 ### 3,171,089 ### 75.4 75.4 0.0
2001-Oct-30 Tue ### ### 6.26 ### 2,496,342 7,813,550 72.4 72.4 0.0
2001-Oct-29 Mon 6.44 6.46 ### ### 1,202,628 3,884,488 18.5 18.5 0.0
2001-Oct-26 Fri 6.46 6.46 ### 6.41 1,360,255 4,393,623 ### ### 0.5
2001-Oct-25 Thu 6.53 6.53 6.42 6.42 1,441,373 ### 17.3 17.3 0.5
2001-Oct-24 Wed 6.57 6.58 ### ### ### ### 0.0
2001-Oct-23 Tue ### ### 6.58 6.58 ### ### 0.5
2001-Oct-22 Mon ### ### 6.5 6.59 1,408,525 ### ### ### ###
2001-Oct-19 Fri 6.56 ### 6.56 ### ### ### 0.0
2001-Oct-18 Thu 6.7 6.7 6.55 ### ### ### 0.0
2001-Oct-17 Wed 6.75 6.76 ### 6.75 67.0 67.0 0.5
2001-Oct-16 Tue 6.85 6.88 6.75 6.75 2,228,770 ### 18.2 18.2 0.5
2001-Oct-15 Mon 6.89 ### 6.89 ### 77.0 77.0 0.0
2001-Oct-12 Fri 6.89 ### 6.87 ### 74.9 74.9 0.0
2001-Oct-11 Thu 6.72 6.85 6.7 ### 1,857,588 12,585,158 ### ### 0.0
2001-Oct-10 Wed ### 6.8 ### ### 75.4 75.4 0.0
2001-Oct-09 Tue 6.444 6.72 6.444 6.71 1,543,759 10,161,021 90.5 90.5 ###
2001-Oct-08 Mon 6.527 ### 6.5 6.571 1,286,324 4,180,553 74.8 74.8 ###
2001-Oct-05 Fri 6.778 ### ### 6.675 4,189,121 0 ### ### ###
2001-Oct-04 Thu 6.556 6.75 6.556 6.71 1,809,743 12,040,220 ### ### ###
2001-Oct-03 Wed ### 6.57 ### 6.49 3,253,221 ### ### ### ###
2001-Oct-02 Tue ### ### 6.29 ### 66.0 66.0 0.0
2001-Oct-01 Mon ### 6.4 6.28 6.29 ### ### ###
2001-Sep-28 Fri ### 6.25 ### 6.25 7,402,520 23,132,875 85.8 85.8 ###
2001-Sep-27 Thu 6 ### ### ### 28.8 28.8 0.0
2001-Sep-26 Wed ### ### ### ### 5,376,522 0 ### ### 0.0
2001-Sep-25 Tue 5.8 5.85 5.72 5.8 68.4 68.4 0.4
2001-Sep-24 Mon 5.79 5.79 ### ### ### ### 0.0
2001-Sep-21 Fri 5.5 ### 5.5 5.86 ### ### 0.4
2001-Sep-20 Thu ### ### 5.59 5.77 29.5 29.5 0.4
2001-Sep-19 Wed ### ### 6 6 11.8 11.8 0.4
2001-Sep-18 Tue 6.242 6.4 ### 6.223 3,914,843 ### 21.0 21.0 0.4
2001-Sep-17 Mon 6.056 ### 6.056 6.175 92.3 92.3 ###
2001-Sep-14 Fri 6.25 ### 6.24 ### 87.2 87.2 0.0
2001-Sep-13 Thu 6.2 ### 6.2 6.26 ### ### 0.4
2001-Sep-12 Wed ### 6.25 5.8 ### 88.3 88.3 0.0
2001-Sep-11 Tue 6.41 6.43 ### ### 2,207,277 ### ### ### 0.0
2001-Sep-10 Mon 6.4 6.48 6.4 6.44 1,097,489 7,067,829 ### ### 0.5
2001-Sep-07 Fri 6.5 6.53 6.44 6.53 73.4 73.4 ###
2001-Sep-06 Thu 6.55 6.57 6.48 6.57 1,454,779 ### 74.9 74.9 ###
2001-Sep-05 Wed 6.56 ### 6.5 6.583 1,546,589 ### ### ### ###
2001-Sep-04 Tue ### ### ### ### ### ### 0.0
2001-Sep-03 Mon 6.59 ### 6.47 ### ### ### 0.0
2001-Aug-31 Fri 6.45 6.52 6.41 6.45 4,113,284 26,592,381 71.3 71.3 ###
2001-Aug-30 Thu 6.55 6.59 6.49 6.53 31.9 31.9 ###
2001-Aug-29 Wed 6.7 6.7 ### ### ### ### 0.0
2001-Aug-28 Tue 6.8 6.81 6.742 6.742 1,867,886 ### 29.2 29.2 ###
2001-Aug-27 Mon ### ### 6.82 6.883 2,319,555 7,909,682 27.7 27.7 ###
2001-Aug-24 Fri 6.87 ### 6.87 6.871 1,684,121 5,784,955 70.2 70.2 ###
2001-Aug-23 Thu 6.83 6.89 6.83 6.87 75.2 75.2 ###
2001-Aug-22 Wed 6.73 6.82 6.72 ### 83.6 83.6 0.0
2001-Aug-21 Tue 6.723 6.8 6.72 6.78 2,039,277 ### ### ### 0.5
2001-Aug-20 Mon 6.79 6.8 6.73 6.74 ### ### ###
2001-Aug-17 Fri ### ### 6.79 6.82 ### ### 0.5
2001-Aug-16 Thu 6.85 ### 6.8 ### ### ### 0.0
2001-Aug-15 Wed ### 7.2 ### 7.146 ### ### ###
2001-Aug-14 Tue 7.2 7.23 ### ### 2,173,886 ### 34.2 34.2 0.0
2001-Aug-13 Mon ### 7.23 ### ### 75.6 75.6 0.0
2001-Aug-10 Fri ### ### ### ### ### ### 0.0
2001-Aug-09 Thu ### ### ### ### 4,246,077 0 81.5 81.5 0.0
2001-Aug-08 Wed ### ### ### ### 71.5 71.5 0.0
2001-Aug-07 Tue 6.77 ### 6.76 6.926 88.5 88.5 0.5
2001-Aug-06 Mon 6.75 6.79 6.75 6.77 2,082,821 ### 70.2 70.2 ###
2001-Aug-03 Fri ### 6.78 6.72 6.75 32.3 32.3 0.5
2001-Aug-02 Thu 6.76 6.8 6.72 6.77 68.5 68.5 ###
2001-Aug-01 Wed 6.757 6.8 6.71 6.75 2,586,177 17,469,625 29.4 29.4 0.5
2001-Jul-31 Tue 6.759 6.78 6.7 6.77 1,540,070 10,380,071 73.7 73.7 ###
2001-Jul-30 Mon ### 6.8 6.75 6.8 1,389,243 9,412,121 76.8 76.8 0.5
2001-Jul-27 Fri 6.822 6.88 6.77 6.79 27.4 27.4 0.5
2001-Jul-26 Thu 6.85 6.88 6.79 6.85 5,629,183 ### ### ### ###
2001-Jul-25 Wed 6.882 6.882 6.78 6.82 2,217,183 15,145,577 35.8 35.8 0.5
2001-Jul-24 Tue ### ### 6.88 ### 2,187,987 7,526,675 79.6 79.6 0.0
2001-Jul-23 Mon ### ### ### ### 79.6 79.6 0.0
2001-Jul-20 Fri ### ### ### ### 2,348,487 0 ### ### 0.0
2001-Jul-19 Thu ### ### ### ### 2,985,483 0 ### ### 0.0
2001-Jul-18 Wed ### ### 6.957 6.957 ### ### ###
2001-Jul-17 Tue 7.083 ### ### ### 1,334,858 0 75.9 75.9 0.0
2001-Jul-16 Mon ### ### ### ### ### ### 0.0
2001-Jul-13 Fri ### ### ### ### 71.2 71.2 0.0
2001-Jul-12 Thu ### 7.21 ### ### 4,946,258 ### ### ### 0.0
2001-Jul-11 Wed 7 ### 7 ### ### ### 0.0
2001-Jul-10 Tue ### ### ### ### 5,360,880 0 83.7 83.7 0.0
2001-Jul-09 Mon 6.75 ### ### ### 2,973,027 0 89.6 89.6 0.0
2001-Jul-06 Fri 6.953 6.953 6.7 6.75 2,951,173 20,146,182 12.1 12.1 0.5
2001-Jul-05 Thu 7 ### ### ### 31.4 31.4 0.0
2001-Jul-04 Wed ### ### ### 7 2,880,728 0 36.1 36.1 0.5
2001-Jul-03 Tue ### ### ### ### ### ### 0.0
2001-Jul-02 Mon ### ### ### ### 2,777,322 0 18.5 18.5 0.0
2001-Jun-29 Fri ### ### ### ### 7,810,253 0 ### ### 0.0
2001-Jun-28 Thu ### ### ### ### 3,200,140 0 ### ### 0.0
2001-Jun-27 Wed ### 7.2 ### 7.2 954,573 ### 73.6 73.6 0.5
2001-Jun-26 Tue ### 7.2 ### ### 72.1 72.1 0.0
2001-Jun-25 Mon ### 7.2 ### ### 3,128,185 ### 85.1 85.1 0.0
2001-Jun-22 Fri 6.85 ### 6.85 ### 3,152,256 10,796,476 ### ### 0.0
2001-Jun-21 Thu 6.8 6.88 6.8 6.84 72.5 72.5 0.5
2001-Jun-20 Wed 6.75 6.81 6.7 6.78 ### ### 0.5
2001-Jun-19 Tue ### ### 6.749 6.749 31.4 31.4 0.5
2001-Jun-18 Mon 6.826 6.84 6.75 6.82 ### ### 0.5
2001-Jun-15 Fri ### ### 6.8 ### 28.3 28.3 0.0
2001-Jun-14 Thu 6.71 ### 6.71 ### 4,922,979 ### 88.4 88.4 0.0
2001-Jun-13 Wed 6.655 6.75 ### 6.73 80.8 80.8 ###
2001-Jun-12 Tue ### 6.78 ### 6.73 ### ### ###
2001-Jun-11 Mon 6.5 6.5 6.5 6.5 0 0.5
2001-Jun-08 Fri 6.459 6.51 6.41 6.5 ### ### 0.5
2001-Jun-07 Thu 6.43 ### 6.43 6.45 ### ### ###
2001-Jun-06 Wed ### 6.45 6.28 6.45 5,469,952 34,816,244 ### ### ###
2001-Jun-05 Tue ### ### ### ### 4,407,023 0 ### ### 0.0
2001-Jun-04 Mon 6.086 6.2 ### ### 2,735,089 8,478,775 84.9 84.9 0.0
2001-Jun-01 Fri ### ### ### ### 7,609,456 0 ### ### 0.0
2001-May-31 Thu 6.28 6.4 6.2 6.2 3,681,488 23,193,374 30.7 30.7 0.4
2001-May-30 Wed 6.25 ### 6.25 ### 2,489,070 7,778,343 ### ### 0.0
2001-May-29 Tue ### ### ### 6.29 37.1 37.1 ###
2001-May-28 Mon ### 6.4 6.27 ### ### ### 0.0
2001-May-25 Fri ### 6.45 ### 6.41 2,714,225 8,753,375 ### ### 0.5
2001-May-24 Thu ### 6.45 6.29 6.45 ### ### ###
2001-May-23 Wed 6.4 6.46 ### 6.42 73.3 73.3 0.5
2001-May-22 Tue ### 6.43 ### 6.43 6,308,377 ### 85.4 85.4 ###
2001-May-21 Mon ### 6.45 ### ### 94.5 94.5 0.0
2001-May-18 Fri ### 6 5.87 6 ### ### 0.4
2001-May-17 Thu 5.85 5.974 5.79 5.974 83.6 83.6 ###
2001-May-16 Wed 5.89 ### 5.81 5.85 31.3 31.3 0.4
2001-May-15 Tue ### ### ### ### ### ### 0.0
2001-May-14 Mon ### ### ### 5.7 1,906,559 0 ### ### 0.4
2001-May-11 Fri 5.7 5.74 ### 5.74 ### ### 0.4
2001-May-10 Thu 5.651 5.74 ### 5.73 1,699,122 4,876,480 ### ### ###
2001-May-09 Wed 5.59 ### 5.57 ### ### ### 0.0
2001-May-08 Tue 5.7 5.7 5.56 ### 3,275,374 18,440,355 21.1 21.1 0.0
2001-May-07 Mon ### 5.75 ### 5.72 88.0 88.0 0.4
2001-May-04 Fri 5.55 5.58 5.5 5.57 2,480,973 ### ### ### 0.4
2001-May-03 Thu ### 5.56 5.45 5.55 ### ### ###
2001-May-02 Wed 5.46 5.56 5.46 5.48 7,414,322 ### 71.5 71.5 ###
2001-May-01 Tue 5.4 5.46 ### 5.46 82.8 82.8 ###
2001-Apr-30 Mon 5.4 5.43 ### ### 27.2 27.2 0.0
2001-Apr-27 Fri ### 5.51 5.45 ### ### ### 0.0
2001-Apr-26 Thu ### 5.45 5.28 5.45 2,961,823 15,890,180 87.5 87.5 ###
2001-Apr-25 Wed 5.257 5.257 5.257 5.257 0 0.4
2001-Apr-24 Tue ### ### 5.2 5.257 26.4 26.4 0.4
2001-Apr-23 Mon 5.4 5.4 ### 5.381 648,471 1,750,871 35.6 35.6 0.4
2001-Apr-20 Fri ### 5.5 5.46 5.46 35.2 35.2 ###
2001-Apr-19 Thu ### ### 5.42 5.5 ### ### 0.4
2001-Apr-18 Wed 5.54 ### 5.54 ### 4,661,372 ### ### ### 0.0
2001-Apr-17 Tue 5.52 5.56 5.52 5.54 ### ### 0.4
2001-Apr-16 Mon 5.52 5.52 5.52 5.52 0 0.4
2001-Apr-13 Fri 5.52 5.52 5.52 5.52 0 0.4
2001-Apr-12 Thu 5.48 5.56 5.46 5.52 ### ### 0.4
2001-Apr-11 Wed 5.5 5.51 5.45 5.5 5,999,740 32,878,575 ### ### 0.4
2001-Apr-10 Tue 5.5 5.5 5.47 5.49 5,754,287 ### ### ### 0.4
2001-Apr-09 Mon 5.55 5.56 5.47 5.5 5,276,071 ### ### ### 0.4
2001-Apr-06 Fri 5.46 ### 5.46 ### 8,500,671 ### 86.2 86.2 0.0
2001-Apr-05 Thu 5.326 5.43 5.326 5.42 4,985,684 ### ### ### 0.4
2001-Apr-04 Wed 5.226 ### 5.22 ### 3,254,854 ### ### ### 0.0
2001-Apr-03 Tue 5.22 5.28 5.22 5.257 ### ### 0.4
2001-Apr-02 Mon 5.21 5.27 5.21 5.227 5,613,086 29,412,570 69.8 69.8 ###
2001-Mar-30 Fri 5.23 5.26 5.21 5.21 35.9 35.9 0.4
2001-Mar-29 Thu ### 5.26 ### 5.26 ### ### 0.4
2001-Mar-28 Wed ### 5.25 ### 5.23 84.8 84.8 ###
2001-Mar-27 Tue ### ### ### ### 83.8 83.8 0.0
2001-Mar-26 Mon ### ### ### ### 19.8 19.8 0.0
2001-Mar-23 Fri 5.23 5.25 ### ### 4,094,246 ### 31.0 31.0 0.0
2001-Mar-22 Thu 5.25 ### 5.25 5.27 77.7 77.7 ###
2001-Mar-21 Wed ### ### ### ### ### ### 0.0
2001-Mar-20 Tue ### 5.26 ### 5.25 ### ### 0.4
2001-Mar-19 Mon ### ### ### ### 89.7 89.7 0.0
2001-Mar-16 Fri ### ### ### ### 2,483,128 0 87.4 87.4 0.0
2001-Mar-15 Thu ### ### ### ### ### ### 0.0
2001-Mar-14 Wed 4.88 ### 4.88 ### ### ### 0.0
2001-Mar-13 Tue ### ### 4.85 ### 40.6 40.6 0.0
2001-Mar-12 Mon 5.025 ### ### 5 933,378 0 35.5 35.5 0.4
2001-Mar-09 Fri ### ### ### ### 82.0 82.0 0.0
2001-Mar-08 Thu ### ### 5 ### 1,437,742 3,594,355 ### ### 0.0
2001-Mar-07 Wed ### ### ### ### 1,831,779 0 71.8 71.8 0.0
2001-Mar-06 Tue 5 ### 5 ### 73.0 73.0 0.0
2001-Mar-05 Mon 5.051 ### ### ### 620,284 0 35.0 35.0 0.0
2001-Mar-02 Fri 5 ### 5 ### ### ### 0.0
2001-Mar-01 Thu 5 5 ### 5 1,389,572 ### 70.5 70.5 0.4
2001-Feb-28 Wed ### ### ### ### 791,256 0 ### ### 0.0
2001-Feb-27 Tue 4.89 ### 4.89 ### 1,396,743 ### ### ### 0.0
2001-Feb-26 Mon 4.85 ### 4.82 ### 1,734,688 ### ### ### 0.0
2001-Feb-23 Fri ### ### 4.85 4.86 26.3 26.3 0.3
2001-Feb-22 Thu 4.971 4.971 4.87 ### 890,649 ### ### ### 0.0
2001-Feb-21 Wed ### 5 4.87 5 2,024,770 ### 85.0 85.0 0.4
2001-Feb-20 Tue 4.81 5 4.81 ### 89.1 89.1 0.0
2001-Feb-19 Mon 4.89 4.89 4.78 4.81 25.6 25.6 ###
2001-Feb-16 Fri ### ### 4.87 ### ### ### 0.0
2001-Feb-15 Thu ### ### ### 5 2,119,086 0 37.9 37.9 0.4
2001-Feb-14 Wed ### ### ### ### ### ### 0.0
2001-Feb-13 Tue ### ### ### ### 2,390,721 0 ### ### 0.0
2001-Feb-12 Mon ### ### ### ### 2,342,087 0 ### ### 0.0
2001-Feb-09 Fri ### ### ### ### 2,131,220 0 ### ### 0.0
2001-Feb-08 Thu ### ### ### ### 1,329,770 0 ### ### 0.0
2001-Feb-07 Wed ### ### ### ### 1,607,558 0 ### ### 0.0
2001-Feb-06 Tue ### ### ### ### 1,371,523 0 75.4 75.4 0.0
2001-Feb-05 Mon ### ### 5 ### 1,262,288 3,155,720 77.1 77.1 0.0
2001-Feb-02 Fri ### ### ### 5.122 34.9 34.9 0.4
2001-Feb-01 Thu ### ### ### ### 1,565,956 0 ### ### 0.0
2001-Jan-31 Wed 5.2 5.2 ### ### 2,649,143 6,887,771 37.0 37.0 0.0
2001-Jan-30 Tue ### ### ### ### 81.5 81.5 0.0
2001-Jan-29 Mon ### 5.155 ### 5.155 1,781,952 4,592,981 ### ### 0.4
2001-Jan-25 Thu ### ### ### ### 1,540,127 0 32.0 32.0 0.0
2001-Jan-24 Wed ### ### ### ### 1,571,686 0 ### ### 0.0
2001-Jan-23 Tue ### ### ### ### ### ### 0.0
2001-Jan-22 Mon ### ### ### ### 3,748,979 0 ### ### 0.0
2001-Jan-19 Fri ### ### ### ### ### ### 0.0
2001-Jan-18 Thu ### ### ### ### ### ### 0.0
2001-Jan-17 Wed ### ### 5 ### ### ### 0.0
2001-Jan-16 Tue ### ### ### 5.026 3,236,676 0 84.2 84.2 0.4
2001-Jan-15 Mon ### ### ### ### ### ### 0.0
2001-Jan-12 Fri ### ### ### ### 1,820,972 0 25.2 25.2 0.0
2001-Jan-11 Thu ### ### ### ### ### ### 0.0
2001-Jan-10 Wed ### ### ### ### ### ### 0.0
2001-Jan-09 Tue 5.024 ### ### ### 7,682,625 0 ### ### 0.0
2001-Jan-08 Mon 5 ### ### ### ### ### 0.0
2001-Jan-05 Fri 5 ### 5 ### 6,359,689 15,899,222 82.7 82.7 0.0
2001-Jan-04 Thu 4.87 ### 4.87 ### 2,845,271 ### 92.9 92.9 0.0
2001-Jan-03 Wed 4.73 4.82 4.73 ### 85.2 85.2 0.0
2001-Jan-02 Tue 4.78 4.8 4.73 4.75 26.8 26.8 ###
2001-Jan-01 Mon 4.7 4.85 4.679 4.679 28.2 28.2 0.3
2000-Dec-29 Fri 4.7 4.85 4.679 4.679 28.2 28.2 0.3
2000-Dec-28 Thu 4.825 4.825 ### 4.79 706,046 ### 26.1 26.1 0.3
2000-Dec-27 Wed 4.73 4.85 4.73 4.8 ### ### 0.3
2000-Dec-26 Tue ### 4.73 ### 4.72 ### ### 0.3
2000-Dec-25 Mon ### 4.73 ### 4.72 ### ### 0.3
2000-Dec-22 Fri ### 4.73 ### 4.72 ### ### 0.3
2000-Dec-21 Thu ### 4.72 ### 4.7 899,728 2,123,358 ### ### 0.3
2000-Dec-20 Wed ### 4.77 ### 4.76 1,146,586 ### 86.0 86.0 ###
2000-Dec-19 Tue ### 4.74 ### 4.725 1,169,250 2,771,122 84.6 84.6 0.3
2000-Dec-18 Mon 4.727 4.75 ### 4.683 ### ### 0.3
2000-Dec-15 Fri 4.78 4.8 4.72 4.8 2,070,940 9,857,674 ### ### 0.3
2000-Dec-14 Thu 4.72 ### ### ### 1,325,240 0 ### ### 0.0
2000-Dec-13 Wed 4.7 4.75 ### 4.74 ### ### 0.3
2000-Dec-12 Tue 4.77 4.78 4.72 4.74 ### ### 0.3
2000-Dec-11 Mon 4.7 4.85 4.7 4.8 2,373,071 ### ### ### 0.3
2000-Dec-08 Fri ### 4.7 ### 4.7 ### ### 0.3
2000-Dec-07 Thu 4.55 4.7 4.52 ### 89.4 89.4 0.0
2000-Dec-06 Wed 4.579 ### 4.53 4.58 3,650,987 8,269,485 78.7 78.7 0.3
2000-Dec-05 Tue 4.41 4.54 4.4 4.54 ### ### 0.3
2000-Dec-04 Mon 4.4 4.45 4.4 4.4 1,164,382 ### 72.1 72.1 0.3
2000-Dec-01 Fri 4.344 4.46 ### 4.43 1,382,420 ### 83.8 83.8 ###
2000-Nov-30 Thu ### 4.43 ### 4.4 2,128,846 ### ### ### 0.3
2000-Nov-29 Wed ### ### ### ### ### ### 0.0
2000-Nov-28 Tue 4.25 ### 4.22 ### 82.7 82.7 0.0
2000-Nov-27 Mon ### 4.22 ### 4.22 ### ### ###
2000-Nov-24 Fri ### ### ### ### 2,888,179 0 22.7 22.7 0.0
2000-Nov-23 Thu 4.24 4.24 4.2 4.21 4,315,271 18,210,443 34.4 34.4 ###
2000-Nov-22 Wed 4.175 4.25 ### 4.24 693,259 1,473,175 81.7 81.7 0.3
2000-Nov-21 Tue ### ### ### ### 2,550,822 0 ### ### 0.0
2000-Nov-20 Mon 4 ### 4 ### 86.2 86.2 0.0
2000-Nov-17 Fri ### ### ### ### 3,646,975 0 71.1 71.1 0.0
2000-Nov-16 Thu ### ### 3.85 ### 3,699,187 ### 72.7 72.7 0.0
2000-Nov-15 Wed ### ### 3.87 ### 2,530,052 4,895,650 ### ### 0.0
2000-Nov-13 Mon ### ### ### ### 2,561,387 0 ### ### 0.0
2000-Nov-10 Fri ### ### 4 ### 72.0 72.0 0.0
2000-Nov-09 Thu ### ### 4 ### 26.7 26.7 0.0
2000-Nov-08 Wed ### ### ### ### 9,937,443 0 ### ### 0.0
2000-Nov-07 Tue ### ### ### ### ### ### 0.0
2000-Nov-06 Mon ### ### ### ### ### ### 0.0
2000-Nov-03 Fri 4 ### 4 4.122 1,104,950 ### ### ### 0.3
2000-Nov-02 Thu ### ### ### 4 1,026,187 0 68.0 68.0 0.3
2000-Nov-01 Wed ### 4 ### 4 77.4 77.4 0.3
2000-Oct-31 Tue ### ### ### 3.951 ### ### 0.3
2000-Oct-30 Mon ### ### ### ### 34.5 34.5 0.0
2000-Oct-27 Fri ### ### ### ### 602,129 0 69.9 69.9 0.0
2000-Oct-26 Thu ### ### ### ### 2,159,556 0 30.4 30.4 0.0
2000-Oct-25 Wed ### ### ### ### 28.6 28.6 0.0
2000-Oct-24 Tue ### ### ### ### 1,480,976 0 ### ### 0.0
2000-Oct-23 Mon ### ### 4.21 ### ### ### 0.0
2000-Oct-20 Fri ### 4.24 ### ### 71.7 71.7 0.0
2000-Oct-19 Thu ### ### ### ### 568,288 0 83.5 83.5 0.0
2000-Oct-18 Wed ### ### ### ### 74.6 74.6 0.0
2000-Oct-17 Tue ### 4.23 ### ### 26.7 26.7 0.0
2000-Oct-16 Mon ### ### ### ### 1,899,686 0 ### ### 0.0
2000-Oct-13 Fri ### ### ### ### 68.6 68.6 0.0
2000-Oct-12 Thu 4.059 4.22 ### ### 90.8 90.8 0.0
2000-Oct-11 Wed ### ### ### ### 2,629,878 0 29.1 29.1 0.0
2000-Oct-10 Tue ### ### ### ### 81.8 81.8 0.0
2000-Oct-09 Mon ### ### ### ### 1,140,820 0 ### ### 0.0
2000-Oct-06 Fri ### 4.046 ### 4.046 77.5 77.5 0.3
2000-Oct-05 Thu ### ### ### ### 2,008,225 0 ### ### 0.0
2000-Oct-04 Wed ### ### ### ### 35.2 35.2 0.0
2000-Oct-03 Tue ### 4 ### ### 2,967,641 5,935,282 ### ### 0.0
2000-Oct-02 Mon ### ### 4 ### 1,159,648 ### ### ### 0.0
2000-Sep-29 Fri 4 ### 4 4.057 ### ### ###
2000-Sep-28 Thu ### ### ### 3.985 2,114,342 0 ### ### 0.3
2000-Sep-27 Wed ### ### ### ### 1,958,524 0 ### ### 0.0
2000-Sep-26 Tue 3.971 4 ### ### 68.6 68.6 0.0
2000-Sep-25 Mon ### ### ### 4 ### ### 0.3
2000-Sep-22 Fri ### ### ### ### ### ### 0.0
2000-Sep-21 Thu ### ### 4 ### 17.9 17.9 0.0
2000-Sep-20 Wed ### ### ### ### 1,574,028 0 77.3 77.3 0.0
2000-Sep-19 Tue 4 ### ### ### ### ### 0.0
2000-Sep-18 Mon ### ### ### ### 651,723 0 ### ### 0.0
2000-Sep-15 Fri ### ### ### ### 2,002,770 0 ### ### 0.0
2000-Sep-14 Thu ### ### ### ### 84.4 84.4 0.0
2000-Sep-13 Wed ### ### ### ### 23.4 23.4 0.0
2000-Sep-12 Tue ### ### ### 4.184 35.9 35.9 0.3
2000-Sep-11 Mon 4.22 4.25 4.2 4.221 1,583,229 6,689,142 ### ### ###
2000-Sep-08 Fri 4.25 4.28 4.23 ### 526,678 ### 33.1 33.1 0.0
2000-Sep-07 Thu ### 4.41 4.28 4.29 1,013,279 ### 19.2 19.2 ###
2000-Sep-06 Wed ### 4.45 ### 4.43 85.1 85.1 ###
2000-Sep-05 Tue ### 4.45 ### 4.4 1,222,357 2,719,744 79.2 79.2 0.3
2000-Sep-04 Mon ### 4.4 ### ### 36.9 36.9 0.0
2000-Sep-01 Fri ### 4.44 ### 4.4 740,751 ### ### ### 0.3
2000-Aug-31 Thu 4.41 4.44 ### 4.4 ### ### 0.3
2000-Aug-30 Wed 4.45 4.51 4.41 4.42 ### ### 0.3
2000-Aug-29 Tue 4.446 4.48 4.42 4.43 36.9 36.9 ###
2000-Aug-28 Mon ### 4.55 ### ### ### ### 0.0
2000-Aug-25 Fri ### ### ### ### 3,447,644 0 77.4 77.4 0.0
2000-Aug-24 Thu ### 4.41 ### ### ### ### 0.0
2000-Aug-23 Wed 4.55 4.55 ### ### 6,148,844 13,988,620 9.8 9.8 0.0
2000-Aug-22 Tue ### ### ### ### 1,641,541 0 29.5 29.5 0.0
2000-Aug-21 Mon ### ### 4.56 ### 82.9 82.9 0.0
2000-Aug-18 Fri 4.678 ### ### ### 1,313,447 0 22.7 22.7 0.0
2000-Aug-17 Thu ### 4.78 ### ### 1,147,087 ### ### ### 0.0
2000-Aug-16 Wed ### 4.72 ### ### 2,872,945 6,780,150 82.7 82.7 0.0
2000-Aug-15 Tue ### ### ### ### 1,510,770 0 ### ### 0.0
2000-Aug-14 Mon 4.582 ### 4.55 ### ### ### 0.0
2000-Aug-11 Fri ### ### ### ### 91.9 91.9 0.0
2000-Aug-10 Thu ### 4.55 ### 4.55 1,666,871 ### 87.8 87.8 0.3
2000-Aug-09 Wed 4.43 4.47 4.4 4.43 1,243,174 5,513,476 ### ### ###
2000-Aug-08 Tue ### 4.43 ### 4.4 ### ### 0.3
2000-Aug-07 Mon ### ### ### ### ### ### 0.0
2000-Aug-04 Fri ### ### 4.29 ### 74.3 74.3 0.0
2000-Aug-03 Thu ### ### 4.27 4.279 22.4 22.4 0.3
2000-Aug-02 Wed ### ### 4.346 4.346 22.1 22.1 ###
2000-Aug-01 Tue 4.45 4.47 4.42 4.46 68.5 68.5 0.3
2000-Jul-31 Mon 4.4 4.5 ### 4.45 1,410,473 ### ### ### 0.3
2000-Jul-28 Fri ### 4.42 ### 4.42 1,654,146 ### 85.6 85.6 0.3
2000-Jul-27 Thu ### ### 4.29 ### 1,735,276 ### 77.8 77.8 0.0
2000-Jul-26 Wed ### ### ### ### 1,176,640 0 31.7 31.7 0.0
2000-Jul-25 Tue 4.24 ### 4.24 ### 82.7 82.7 0.0
2000-Jul-24 Mon 4.27 4.29 ### 4.25 2,096,674 ### ### ### ###
2000-Jul-21 Fri ### ### 4.27 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2025-08-02 23:59:29 thru 2025-08-02 23:59:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000