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


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 .. Wednesday 29th April 2026
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
2000-Jul-20 Thu 4.26 ### 4.26 ### 1,387,389 ### ### ### 0.0
2000-Jul-19 Wed 4.25 4.28 4.22 4.25 ### ### ###
2000-Jul-18 Tue 4.4 4.4 4.26 4.27 17.8 17.8 ###
2000-Jul-17 Mon ### 4.45 ### ### 72.3 72.3 0.0
2000-Jul-14 Fri 4.441 4.46 ### ### ### ### 0.0
2000-Jul-13 Thu 4.4 4.5 4.4 ### 78.7 78.7 0.0
2000-Jul-12 Wed 4.5 4.53 ### 4.4 2,720,241 6,161,345 ### ### 0.3
2000-Jul-11 Tue ### 4.48 ### 4.47 ### ### ###
2000-Jul-10 Mon ### 4.4 ### ### 4,204,471 ### 69.2 69.2 0.0
2000-Jul-07 Fri 4.22 ### 4.22 ### ### ### 0.0
2000-Jul-06 Thu ### ### 4.25 4.25 2,449,872 5,205,978 ### ### ###
2000-Jul-05 Wed ### 4.4 ### ### 2,670,972 ### 23.0 23.0 0.0
2000-Jul-04 Tue 4.5 4.59 4.45 4.45 3,028,272 13,687,789 24.5 24.5 0.3
2000-Jul-03 Mon 4.56 ### 4.49 4.52 2,744,042 6,160,374 ### ### 0.3
2000-Jun-30 Fri ### ### ### ### 6,814,972 0 83.6 83.6 0.0
2000-Jun-29 Thu 4.4 4.5 4.4 4.47 64.0 64.0 ###
2000-Jun-28 Wed ### 4.43 4.27 4.41 76.4 76.4 ###
2000-Jun-27 Tue ### ### ### ### 2,230,925 0 83.9 83.9 0.0
2000-Jun-26 Mon ### 4.21 ### ### 1,629,151 ### ### ### 0.0
2000-Jun-23 Fri 4.087 ### ### ### 70.9 70.9 0.0
2000-Jun-22 Thu 4.077 ### ### ### 1,621,777 0 ### ### 0.0
2000-Jun-21 Wed 3.985 ### 3.985 ### ### ### 0.0
2000-Jun-20 Tue ### ### ### ### 81.4 81.4 0.0
2000-Jun-19 Mon ### ### 3.86 ### 79.4 79.4 0.0
2000-Jun-16 Fri ### ### 3.974 3.974 ### ### ###
2000-Jun-15 Thu ### ### ### ### 3,876,547 0 33.6 33.6 0.0
2000-Jun-14 Wed ### ### ### ### 2,075,372 0 75.8 75.8 0.0
2000-Jun-13 Tue ### ### ### ### 37.1 37.1 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### ### ### 2,154,584 0 70.5 70.5 0.0
2000-Jun-07 Wed ### ### ### ### ### ### 0.0
2000-Jun-06 Tue ### ### ### ### 2,373,655 0 72.2 72.2 0.0
2000-Jun-05 Mon ### 4.2 ### ### ### ### 0.0
2000-Jun-02 Fri 4 ### 4 ### ### ### 0.0
2000-Jun-01 Thu ### ### ### ### 80.9 80.9 0.0
2000-May-31 Wed ### ### ### ### ### ### 0.0
2000-May-30 Tue 4 ### 4 ### 4,486,158 ### ### ### 0.0
2000-May-29 Mon ### ### ### 4 1,676,470 0 ### ### 0.3
2000-May-26 Fri 3.81 ### 3.81 ### 1,389,388 2,646,784 ### ### 0.0
2000-May-25 Thu 3.8 3.86 3.8 3.86 85.4 85.4 0.3
2000-May-24 Wed ### ### 3.85 3.86 1,783,323 ### 32.7 32.7 0.3
2000-May-23 Tue ### ### ### ### ### ### 0.0
2000-May-22 Mon 3.85 ### 3.85 ### 1,462,284 ### ### ### 0.0
2000-May-19 Fri ### ### 3.88 3.88 1,348,389 2,615,874 ### ### 0.3
2000-May-18 Thu 3.81 ### 3.81 ### 1,309,370 2,494,349 89.0 89.0 0.0
2000-May-17 Wed 3.88 ### 3.86 3.88 ### ### 0.3
2000-May-16 Tue 3.78 3.85 3.78 3.85 1,570,178 5,990,229 ### ### 0.3
2000-May-15 Mon 3.8 3.86 3.78 3.78 40.3 40.3 0.3
2000-May-12 Fri 3.73 3.8 3.73 3.8 1,292,855 ### 79.0 79.0 ###
2000-May-11 Thu 3.75 3.75 3.7 ### ### ### 0.0
2000-May-10 Wed 3.86 3.86 3.75 3.76 2,864,724 10,900,274 30.2 30.2 0.3
2000-May-09 Tue 3.82 3.87 3.82 3.87 ### ### ###
2000-May-08 Mon 3.8 3.84 3.8 3.82 74.9 74.9 0.3
2000-May-05 Fri 3.72 3.8 ### 3.8 72.4 72.4 ###
2000-May-04 Thu 3.675 3.72 ### 3.72 1,968,872 ### ### ### 0.3
2000-May-03 Wed 3.7 3.7 ### ### ### ### 0.0
2000-May-02 Tue ### 3.74 ### ### 1,525,752 2,853,156 ### ### 0.0
2000-May-01 Mon 3.75 3.75 3.58 ### 25.1 25.1 0.0
2000-Apr-28 Fri 3.7 3.76 ### 3.75 ### ### 0.3
2000-Apr-27 Thu ### 3.78 ### 3.78 ### ### 0.3
2000-Apr-26 Wed ### 3.72 ### 3.71 46.5 46.5 ###
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-20 Thu ### ### ### ### 2,024,089 0 34.2 34.2 0.0
2000-Apr-19 Wed 3.71 3.75 ### ### 77.9 77.9 0.0
2000-Apr-18 Tue 3.55 ### 3.55 ### 6,777,587 ### ### ### 0.0
2000-Apr-17 Mon 3.45 3.5 3.44 3.5 ### ### 0.3
2000-Apr-14 Fri 3.49 3.53 3.47 3.53 64.6 64.6 0.3
2000-Apr-13 Thu 3.53 3.54 3.49 3.51 ### ### ###
2000-Apr-12 Wed 3.58 ### 3.5 3.54 29.8 29.8 0.3
2000-Apr-11 Tue 3.5 ### 3.5 3.585 1,331,871 2,330,774 90.7 90.7 ###
2000-Apr-07 Fri 3.56 3.56 3.5 3.51 29.5 29.5 ###
2000-Apr-06 Thu ### ### 3.54 3.56 23.6 23.6 0.3
2000-Apr-05 Wed ### ### 3.59 ### 1,008,359 ### ### ### 0.0
2000-Apr-04 Tue 3.57 ### 3.56 ### ### ### 0.0
2000-Apr-03 Mon 3.46 ### 3.46 3.58 1,207,681 2,089,288 91.9 91.9 0.3
2000-Mar-31 Fri 3.5 3.57 3.46 3.46 5,405,889 ### ### ### 0.2
2000-Mar-30 Thu 3.5 3.5 3.45 3.5 6,232,875 21,659,240 ### ### 0.3
2000-Mar-29 Wed 3.55 3.55 3.5 ### 1,905,950 6,718,473 35.6 35.6 0.0
2000-Mar-28 Tue ### ### 3.49 3.5 ### ### 0.3
2000-Mar-24 Fri ### ### 3.56 3.58 1,960,127 3,489,026 ### ### 0.3
2000-Mar-23 Thu ### ### 3.58 ### 3,109,589 ### ### ### 0.0
2000-Mar-22 Wed ### ### 3.59 ### 27.6 27.6 0.0
2000-Mar-21 Tue 3.75 3.78 ### ### 3,061,425 ### ### ### 0.0
2000-Mar-20 Mon 3.75 3.8 3.73 3.78 2,082,040 7,838,880 73.2 73.2 0.3
2000-Mar-17 Fri 3.75 3.78 ### 3.7 5,383,479 10,174,775 38.2 38.2 0.3
2000-Mar-16 Thu ### ### 3.49 ### 3,492,671 ### 88.0 88.0 0.0
2000-Mar-15 Wed 3.46 3.52 3.44 ### ### ### 0.0
2000-Mar-14 Tue 3.5 3.55 3.48 3.48 ### ### 0.2
2000-Mar-13 Mon 3.47 3.57 3.47 3.55 820,052 2,886,583 ### ### ###
2000-Mar-10 Fri 3.48 3.5 3.45 3.47 623,142 ### 36.2 36.2 0.2
2000-Mar-09 Thu 3.45 3.5 3.45 3.47 ### ### 0.2
2000-Mar-08 Wed 3.45 3.48 3.44 3.46 63.4 63.4 0.2
2000-Mar-07 Tue 3.45 3.5 3.45 3.45 ### ### ###
2000-Mar-06 Mon 3.5 3.56 3.48 3.48 1,350,384 4,753,351 38.1 38.1 0.2
2000-Mar-03 Fri 3.56 3.57 3.49 3.5 2,523,349 8,907,421 30.2 30.2 0.3
2000-Mar-02 Thu 3.55 ### 3.53 3.57 1,583,085 2,794,145 73.8 73.8 0.3
2000-Mar-01 Wed 3.55 ### 3.49 ### 1,318,849 ### 74.3 74.3 0.0
2000-Feb-29 Tue 3.58 ### 3.54 3.55 ### ### ###
2000-Feb-28 Mon ### ### 3.56 3.58 ### ### 0.3
2000-Feb-25 Fri ### 3.71 ### ### 2,961,455 ### ### ### 0.0
2000-Feb-24 Thu 3.75 3.75 ### ### 20.2 20.2 0.0
2000-Feb-23 Wed ### 3.81 ### 3.75 2,100,073 ### 69.2 69.2 0.3
2000-Feb-22 Tue ### 3.81 ### 3.7 73.9 73.9 0.3
2000-Feb-21 Mon 3.54 ### 3.54 ### 1,192,188 2,110,172 87.3 87.3 0.0
2000-Feb-18 Fri ### ### 3.58 3.59 32.7 32.7 ###
2000-Feb-17 Thu ### ### ### ### 3,359,423 0 ### ### 0.0
2000-Feb-16 Wed 3.626 ### 3.55 ### 41.4 41.4 0.0
2000-Feb-15 Tue ### 3.59 ### ### 74.4 74.4 0.0
2000-Feb-14 Mon 3.55 3.58 3.52 3.57 5,452,820 ### 70.4 70.4 0.3
2000-Feb-11 Fri 3.56 3.59 3.55 3.58 2,211,759 7,895,979 69.5 69.5 0.3
2000-Feb-10 Thu 3.53 3.57 3.49 ### 6,190,729 21,853,273 73.5 73.5 0.0
2000-Feb-09 Wed 3.46 3.54 3.46 3.53 83.0 83.0 0.3
2000-Feb-08 Tue 3.5 3.55 3.47 3.48 ### ### 0.2
2000-Feb-07 Mon 3.44 3.5 3.42 3.5 3,304,478 ### ### ### 0.3
2000-Feb-04 Fri 3.4 3.49 3.4 3.44 ### ### 0.2
2000-Feb-03 Thu 3.58 3.58 3.41 3.41 2,973,854 ### 13.4 13.4 ###
2000-Feb-02 Wed ### ### 3.57 3.58 27.6 27.6 0.3
2000-Feb-01 Tue 3.723 3.75 ### ### 817,420 ### ### ### 0.0
2000-Jan-31 Mon 3.7 ### ### ### 80.1 80.1 0.0
2000-Jan-28 Fri 3.76 3.78 3.74 3.75 ### ### 0.3
2000-Jan-27 Thu ### ### 3.74 ### 31.4 31.4 0.0
2000-Jan-25 Tue 3.78 ### 3.74 ### 886,173 1,657,143 ### ### 0.0
2000-Jan-24 Mon 3.79 3.84 3.79 3.8 916,987 ### 70.4 70.4 ###
2000-Jan-21 Fri 3.8 3.85 3.77 3.8 897,878 ### 63.2 63.2 ###
2000-Jan-20 Thu 3.8 ### 3.8 3.84 71.7 71.7 0.3
2000-Jan-19 Wed ### ### 3.83 3.878 ### ### 0.3
2000-Jan-18 Tue 3.976 4 ### ### 23.0 23.0 0.0
2000-Jan-17 Mon ### ### ### 4 3,138,943 0 36.9 36.9 0.3
2000-Jan-14 Fri ### ### ### ### ### ### 0.0
2000-Jan-13 Thu 3.87 ### 3.87 ### 79.9 79.9 0.0
2000-Jan-12 Wed ### ### 3.87 3.88 3,651,782 ### 26.7 26.7 0.3
2000-Jan-11 Tue 3.88 ### 3.85 ### 78.8 78.8 0.0
2000-Jan-10 Mon 3.79 3.86 3.79 3.84 ### ### 0.3
2000-Jan-07 Fri 3.72 3.77 3.72 3.757 ### ### 0.3
2000-Jan-06 Thu 3.7 3.72 ### 3.71 1,486,052 2,764,056 ### ### ###
2000-Jan-05 Wed ### 3.72 ### 3.7 1,012,247 1,882,779 ### ### 0.3
2000-Jan-04 Tue 3.7 3.74 ### 3.7 70.4 70.4 0.3
1999-Dec-31 Fri 3.674 3.71 ### 3.7 398,785 739,746 69.5 69.5 0.3
1999-Dec-30 Thu 3.674 3.71 ### 3.7 398,785 739,746 69.5 69.5 0.3
1999-Dec-29 Wed 3.7 3.73 ### ### 201,480 ### 20.2 20.2 0.0
1999-Dec-28 Tue ### 3.72 ### ### 2,239,023 4,164,582 ### ### 0.0
1999-Dec-27 Mon ### 3.72 ### ### 2,239,023 4,164,582 ### ### 0.0
1999-Dec-24 Fri ### 3.72 ### ### 2,239,023 4,164,582 ### ### 0.0
1999-Dec-23 Thu 3.76 3.76 ### ### 1,685,249 ### ### ### 0.0
1999-Dec-22 Wed 3.76 3.78 3.72 3.755 2,082,543 ### ### ### 0.3
1999-Dec-21 Tue 3.76 3.81 3.76 3.76 1,387,970 ### 72.9 72.9 0.3
1999-Dec-20 Mon 3.786 3.82 3.77 3.82 ### ### 0.3
1999-Dec-17 Fri ### ### 3.75 3.77 28.6 28.6 ###
1999-Dec-16 Thu 3.83 3.84 3.78 3.81 946,678 3,606,843 36.4 36.4 0.3
1999-Dec-15 Wed 3.73 ### 3.73 3.87 ### ### ###
1999-Dec-14 Tue 3.71 3.8 3.7 ### ### ### 0.0
1999-Dec-13 Mon 3.76 3.77 3.71 3.71 ### ### ###
1999-Dec-10 Fri 3.75 3.77 3.73 3.77 2,066,983 7,751,186 73.4 73.4 ###
1999-Dec-09 Thu ### 3.84 3.76 3.77 29.5 29.5 ###
1999-Dec-08 Wed 3.75 3.8 3.74 3.78 72.3 72.3 0.3
1999-Dec-07 Tue 3.75 3.82 3.73 3.755 5,563,673 ### 77.0 77.0 0.3
1999-Dec-06 Mon 3.79 3.8 3.74 3.75 3,512,426 13,241,846 ### ### 0.3
1999-Dec-03 Fri 3.75 3.79 3.72 3.73 36.8 36.8 ###
1999-Dec-02 Thu ### 3.7 ### 3.7 2,440,549 ### ### ### 0.3
1999-Dec-01 Wed 3.8 3.8 ### 3.625 4,417,971 8,394,144 7.0 7.0 0.3
1999-Nov-30 Tue 3.85 ### 3.77 3.77 26.7 26.7 ###
1999-Nov-29 Mon ### ### 3.79 3.8 1,517,771 2,876,176 ### ### ###
1999-Nov-26 Fri 4 ### 3.87 3.88 ### ### 0.3
1999-Nov-25 Thu 3.758 4 3.7 4 3,970,586 15,286,756 ### ### 0.3
1999-Nov-24 Wed 3.83 3.83 ### ### ### ### 0.0
1999-Nov-23 Tue ### ### 3.89 3.89 ### ### 0.3
1999-Nov-22 Mon ### ### 3.89 ### ### ### 0.0
1999-Nov-19 Fri 3.88 ### 3.88 ### 1,458,227 ### 82.6 82.6 0.0
1999-Nov-18 Thu 3.85 3.89 3.8 3.86 1,531,244 ### 67.5 67.5 0.3
1999-Nov-17 Wed 3.82 3.85 3.78 3.81 ### ### 0.3
1999-Nov-16 Tue 3.871 3.88 3.75 3.78 2,024,670 ### ### ### 0.3
1999-Nov-15 Mon 3.83 ### 3.77 ### ### ### 0.0
1999-Nov-12 Fri ### 3.76 ### 3.76 1,411,342 2,653,322 ### ### 0.3
1999-Nov-11 Thu 3.5 3.7 3.5 3.7 ### ### 0.3
1999-Nov-10 Wed 3.43 3.55 3.42 3.5 81.5 81.5 0.3
1999-Nov-09 Tue 3.46 3.47 3.42 3.45 ### ### ###
1999-Nov-08 Mon 3.47 3.47 3.43 3.44 31.1 31.1 0.2
1999-Nov-05 Fri 3.46 3.48 3.43 3.48 1,444,781 ### 77.6 77.6 0.2
1999-Nov-04 Thu 3.4 3.48 ### 3.45 82.2 82.2 ###
1999-Nov-03 Wed 3.4 3.48 ### ### 2,522,586 ### 29.0 29.0 0.0
1999-Nov-02 Tue 3.44 3.46 ### ### 16.2 16.2 0.0
1999-Nov-01 Mon 3.583 3.583 3.45 3.46 9.1 9.1 0.2
1999-Oct-29 Fri ### ### 3.5 3.52 ### ### ###
1999-Oct-28 Thu 3.49 ### 3.45 3.53 ### ### 0.3
1999-Oct-27 Wed 3.43 3.45 ### 3.43 71.7 71.7 0.2
1999-Oct-26 Tue 3.49 3.49 3.43 3.46 28.9 28.9 0.2
1999-Oct-25 Mon 3.56 3.57 3.47 3.5 1,851,323 6,516,656 ### ### 0.3
1999-Oct-22 Fri 3.58 3.59 3.5 3.5 ### ### 0.3
1999-Oct-21 Thu 3.652 ### 3.57 3.57 17.0 17.0 0.3
1999-Oct-20 Wed ### ### ### ### 2,589,442 0 71.6 71.6 0.0
1999-Oct-19 Tue ### ### 3.57 3.58 3,063,842 5,468,957 19.8 19.8 0.3
1999-Oct-18 Mon ### ### 3.58 3.622 788,886 ### ### ### 0.3
1999-Oct-15 Fri ### 3.74 ### 3.74 1,229,573 ### 84.8 84.8 0.3
1999-Oct-14 Thu 3.71 3.71 ### ### ### ### 0.0
1999-Oct-13 Wed ### ### 3.71 3.745 1,789,441 ### ### ### 0.3
1999-Oct-12 Tue 3.82 3.83 3.76 3.82 ### ### 0.3
1999-Oct-11 Mon 3.82 ### 3.81 3.83 69.9 69.9 ###
1999-Oct-08 Fri 3.86 3.89 3.83 3.84 1,788,959 6,905,381 33.9 33.9 0.3
1999-Oct-07 Thu ### ### ### ### 1,476,725 0 ### ### 0.0
1999-Oct-06 Wed ### ### ### ### ### ### 0.0
1999-Oct-05 Tue ### 4 ### ### 1,618,244 3,236,488 ### ### 0.0
1999-Oct-04 Mon ### ### ### ### 150,073 0 ### ### 0.0
1999-Oct-01 Fri 3.87 ### 3.87 ### 1,851,671 3,582,983 85.8 85.8 0.0
1999-Sep-30 Thu ### ### ### 3.871 79.6 79.6 ###
1999-Sep-29 Wed ### ### 3.81 3.84 922,648 1,757,644 ### ### 0.3
1999-Sep-28 Tue ### ### 3.85 ### 1,615,228 ### 42.1 42.1 0.0
1999-Sep-27 Mon ### ### ### ### 68.9 68.9 0.0
1999-Sep-24 Fri ### ### 3.87 ### 2,699,643 ### 78.2 78.2 0.0
1999-Sep-23 Thu 3.984 ### ### ### 2,297,428 0 ### ### 0.0
1999-Sep-22 Wed ### 4 3.88 4 599,724 ### ### ### 0.3
1999-Sep-21 Tue ### ### ### ### 1,036,184 0 84.8 84.8 0.0
1999-Sep-20 Mon ### ### ### ### ### ### 0.0
1999-Sep-17 Fri 3.856 ### 3.83 ### 1,533,173 2,936,026 ### ### 0.0
1999-Sep-16 Thu 3.877 ### 3.85 3.85 ### ### 0.3
1999-Sep-15 Wed 4 4 3.86 3.88 5,225,082 20,534,572 13.5 13.5 0.3
1999-Sep-14 Tue ### ### 4 4 1,759,286 3,518,572 17.1 17.1 0.3
1999-Sep-13 Mon 4.075 ### 4 ### ### ### 0.0
1999-Sep-10 Fri 4 ### 4 ### 4,647,257 ### ### ### 0.0
1999-Sep-09 Thu 3.955 ### 3.955 ### 1,063,375 2,102,824 77.1 77.1 0.0
1999-Sep-08 Wed ### ### ### 4 1,237,374 0 ### ### 0.3
1999-Sep-07 Tue 4 4 ### ### 912,341 1,824,682 21.7 21.7 0.0
1999-Sep-06 Mon ### ### ### 4 ### ### 0.3
1999-Sep-03 Fri ### ### 3.87 ### 1,112,282 ### ### ### 0.0
1999-Sep-02 Thu ### ### ### ### ### ### 0.0
1999-Sep-01 Wed ### ### ### ### 3,392,087 0 ### ### 0.0
1999-Aug-31 Tue ### ### 4 4 ### ### 0.3
1999-Aug-30 Mon ### ### ### ### 20.3 20.3 0.0
1999-Aug-27 Fri 4.176 ### ### ### 1,091,557 0 ### ### 0.0
1999-Aug-26 Thu ### 4.25 ### 4.2 85.5 85.5 ###
1999-Aug-25 Wed ### 4.24 ### ### 11.6 11.6 0.0
1999-Aug-24 Tue ### ### 4.22 4.23 ### ### 0.3
1999-Aug-23 Mon ### 4.29 ### 4.284 1,566,956 3,361,120 84.2 84.2 ###
1999-Aug-20 Fri ### 4.24 ### 4.2 77.4 77.4 ###
1999-Aug-19 Thu 4.172 4.24 ### ### 31.3 31.3 0.0
1999-Aug-18 Wed ### ### ### 4.244 ### ### ###
1999-Aug-17 Tue 4.25 4.25 ### ### 21.7 21.7 0.0
1999-Aug-16 Mon 4.2 ### 4.2 4.25 ### ### ###
1999-Aug-13 Fri 4.2 4.2 ### ### 2,298,156 4,826,127 ### ### 0.0
1999-Aug-12 Thu 4.28 4.28 ### ### 11.6 11.6 0.0
1999-Aug-11 Wed 4.25 4.25 4.2 4.23 2,104,329 ### 36.1 36.1 0.3
1999-Aug-10 Tue ### ### 4.25 ### 2,701,283 5,740,226 ### ### 0.0
1999-Aug-09 Mon ### ### 4.28 ### ### ### 0.0
1999-Aug-06 Fri ### 4.43 ### 4.4 2,140,329 4,740,828 90.8 90.8 0.3
1999-Aug-05 Thu ### ### 4.25 ### 80.6 80.6 0.0
1999-Aug-04 Wed ### 4.45 ### ### 2,078,248 ### 32.9 32.9 0.0
1999-Aug-03 Tue 4.25 4.44 4.23 ### 1,537,858 ### 91.0 91.0 0.0
1999-Aug-02 Mon ### 4.23 ### 4.23 1,059,629 ### ### ### 0.3
1999-Jul-30 Fri 4.275 4.275 ### 4.23 35,952,775 76,849,056 26.0 26.0 0.3
1999-Jul-29 Thu 4.343 4.343 4.2 4.285 ### ### ###
1999-Jul-28 Wed ### 4.4 ### ### 71.3 71.3 0.0
1999-Jul-27 Tue ### 4.45 ### 4.346 ### ### ###
1999-Jul-26 Mon 4.4 4.43 ### 4.4 73.0 73.0 0.3
1999-Jul-23 Fri 4.5 4.5 ### 4.473 25.5 25.5 ###
1999-Jul-22 Thu 4.574 4.58 4.52 4.577 1,208,522 5,498,775 69.4 69.4 ###
1999-Jul-21 Wed 4.583 ### 4.52 ### 80.2 80.2 0.0
1999-Jul-20 Tue 4.643 4.73 ### ### 71.2 71.2 0.0
1999-Jul-19 Mon 4.72 4.74 ### ### 1,106,385 ### ### ### 0.0
1999-Jul-16 Fri 4.73 4.75 ### ### 22.9 22.9 0.0
1999-Jul-15 Thu 4.7 4.78 4.7 4.75 ### ### ###
1999-Jul-14 Wed 4.8 4.8 ### 4.729 3,557,554 8,538,129 ### ### 0.3
1999-Jul-13 Tue ### ### ### ### 88.9 88.9 0.0
1999-Jul-12 Mon 4.56 ### 4.56 ### ### ### 0.0
1999-Jul-09 Fri 4.54 4.58 4.48 4.578 77.7 77.7 0.3
1999-Jul-08 Thu 4.47 ### 4.41 ### 1,690,342 ### 87.7 87.7 0.0
1999-Jul-07 Wed 4.54 4.55 4.4 4.4 ### ### 0.3
1999-Jul-06 Tue ### ### 4.55 4.56 1,984,486 ### 24.8 24.8 0.3
1999-Jul-05 Mon 4.55 4.75 4.55 4.687 1,931,126 ### ### ### 0.3
1999-Jul-02 Fri 4.4 ### 4.4 4.55 ### ### 0.3
1999-Jul-01 Thu ### 4.45 ### ### 918,783 ### 73.7 73.7 0.0
1999-Jun-30 Wed ### ### 4.21 ### 2,260,527 ### ### ### 0.0
1999-Jun-29 Tue 4.59 4.59 4.4 4.444 1,086,945 ### ### ### 0.3
1999-Jun-28 Mon 4.55 ### 4.53 4.59 76.7 76.7 0.3
1999-Jun-25 Fri 4.55 ### 4.53 4.55 72.7 72.7 0.3
1999-Jun-24 Thu ### ### 4.51 ### 2,846,076 ### ### ### 0.0
1999-Jun-23 Wed 4.673 4.673 4.55 4.558 ### ### 0.3
1999-Jun-22 Tue ### 4.74 4.59 4.74 1,642,970 7,664,455 90.8 90.8 0.3
1999-Jun-21 Mon 4.553 ### 4.55 ### 82.5 82.5 0.0
1999-Jun-18 Fri 4.55 ### 4.54 4.56 ### ### 0.3
1999-Jun-17 Thu 4.5 4.58 4.5 4.56 1,393,755 6,327,647 78.8 78.8 0.3
1999-Jun-16 Wed 4.5 4.53 4.42 4.49 904,451 ### ### ### ###
1999-Jun-15 Tue 4.45 4.54 4.44 4.54 974,388 ### ### ### 0.3
1999-Jun-11 Fri 4.4 4.47 ### 4.45 1,571,379 ### ### ### 0.3
1999-Jun-10 Thu ### 4.45 ### 4.4 ### ### 0.3
1999-Jun-09 Wed ### ### 4.27 ### 76.6 76.6 0.0
1999-Jun-08 Tue ### ### 4.25 ### 912,682 1,939,449 68.7 68.7 0.0
1999-Jun-07 Mon ### ### 4.25 ### 606,045 1,287,845 74.8 74.8 0.0
1999-Jun-04 Fri ### ### ### ### 78.2 78.2 0.0
1999-Jun-03 Thu 4.25 ### 4.2 ### 80.1 80.1 0.0
1999-Jun-02 Wed ### 4.42 4.28 ### ### ### 0.0
1999-Jun-01 Tue 4.229 ### 4.229 ### 91.3 91.3 0.0
1999-May-31 Mon ### 4.28 ### 4.22 1,222,942 ### ### ### ###
1999-May-28 Fri ### ### ### ### 29.4 29.4 0.0
1999-May-27 Thu 4.429 4.44 ### 4.2 3,682,157 8,174,388 7.2 7.2 ###
1999-May-26 Wed ### 4.42 ### 4.4 81.0 81.0 0.3
1999-May-25 Tue ### 4.46 ### 4.4 ### ### 0.3
1999-May-24 Mon 4.42 4.48 4.4 4.48 972,371 4,317,327 ### ### ###
1999-May-21 Fri 4.4 4.41 ### 4.4 2,940,421 6,483,628 ### ### 0.3
1999-May-20 Thu 4.45 4.51 4.4 4.425 9,974,059 ### ### ### ###
1999-May-19 Wed 4.54 4.56 4.45 4.51 33.1 33.1 0.3
1999-May-18 Tue ### 4.56 ### 4.54 2,989,478 ### ### ### 0.3
1999-May-17 Mon ### 4.4 ### 4.29 1,961,280 ### 92.2 92.2 ###
1999-May-14 Fri 4.242 4.27 4.2 ### 22.4 22.4 0.0
1999-May-13 Thu ### ### ### 4.25 ### ### ###
1999-May-12 Wed ### ### ### ### 2,573,483 0 91.1 91.1 0.0
1999-May-11 Tue ### ### ### ### 2,076,958 0 24.8 24.8 0.0
1999-May-10 Mon 4.2 4.24 ### ### 1,278,949 2,711,371 ### ### 0.0
1999-May-07 Fri ### ### ### 4.25 90.0 90.0 ###
1999-May-06 Thu ### ### ### 4.078 2,470,844 0 ### ### ###
1999-May-05 Wed 3.982 ### ### ### 89.5 89.5 0.0
1999-May-04 Tue ### ### 4 ### 2,386,156 ### 72.8 72.8 0.0
1999-May-03 Mon ### ### ### 4 1,217,341 0 75.7 75.7 0.3
1999-Apr-30 Fri 4 ### ### ### 3,410,686 0 73.6 73.6 0.0
1999-Apr-29 Thu ### ### ### ### 72.9 72.9 0.0
1999-Apr-28 Wed ### ### 3.86 3.945 2,014,382 3,887,757 41.8 41.8 ###
1999-Apr-27 Tue ### ### 3.87 ### 2,376,245 ### 75.6 75.6 0.0
1999-Apr-26 Mon 3.85 3.89 3.84 3.88 ### ### 0.3
1999-Apr-23 Fri 3.879 3.89 3.84 3.86 ### ### 0.3
1999-Apr-22 Thu 3.86 3.88 3.83 3.875 ### ### ###
1999-Apr-21 Wed 3.8 3.84 3.76 ### ### ### 0.0
1999-Apr-20 Tue 3.82 3.89 3.82 3.84 3,817,171 ### 77.2 77.2 0.3
1999-Apr-19 Mon 3.82 3.88 3.82 3.82 2,924,722 11,260,179 ### ### 0.3
1999-Apr-16 Fri 3.78 3.85 3.78 3.82 70.9 70.9 0.3
1999-Apr-15 Thu ### 3.78 ### 3.77 1,715,921 ### ### ### ###
1999-Apr-14 Wed 3.7 3.7 ### 3.7 10,328,488 ### ### ### 0.3
1999-Apr-13 Tue ### 3.71 ### 3.7 78.0 78.0 0.3
1999-Apr-12 Mon 3.582 ### 3.57 ### 1,729,784 ### ### ### 0.0
1999-Apr-09 Fri 3.71 3.71 ### ### 1,123,623 2,084,320 ### ### 0.0
1999-Apr-08 Thu 3.71 3.75 3.7 3.7 31.1 31.1 0.3
1999-Apr-07 Wed ### 3.73 ### 3.7 87.0 87.0 0.3
1999-Apr-06 Tue 3.51 ### 3.51 ### 2,021,989 ### 91.6 91.6 0.0
1999-Apr-01 Thu 3.43 3.53 3.42 3.49 ### ### ###
1999-Mar-31 Wed 3.56 3.56 3.41 ### ### ### 0.0
1999-Mar-30 Tue ### ### 3.51 3.56 1,964,852 ### 17.2 17.2 0.3
1999-Mar-29 Mon ### ### 3.56 ### ### ### 0.0
1999-Mar-26 Fri ### ### ### ### 3,322,775 0 ### ### 0.0
1999-Mar-25 Thu ### ### ### ### 2,558,446 0 69.0 69.0 0.0
1999-Mar-24 Wed 3.572 ### 3.56 ### 2,055,741 ### ### ### 0.0
1999-Mar-23 Tue 3.524 ### 3.52 ### ### ### 0.0
1999-Mar-22 Mon 3.49 3.54 3.46 3.54 ### ### 0.3
1999-Mar-19 Fri 3.53 3.53 3.48 3.51 ### ### ###
1999-Mar-18 Thu 3.55 3.56 3.48 3.52 1,873,259 6,593,871 ### ### ###
1999-Mar-17 Wed ### ### 3.47 3.53 2,485,248 ### 12.5 12.5 0.3
1999-Mar-16 Tue 3.58 ### 3.56 ### 2,952,146 ### 85.6 85.6 0.0
1999-Mar-15 Mon 3.47 ### 3.46 3.58 3,625,974 ### 91.2 91.2 0.3
1999-Mar-12 Fri ### ### 3.44 3.44 1,888,948 ### 5.4 5.4 0.2
1999-Mar-11 Thu 3.55 ### 3.53 3.55 ### ### ###
1999-Mar-10 Wed ### ### 3.51 ### 1,990,286 3,492,951 ### ### 0.0
1999-Mar-09 Tue ### ### ### ### 26.1 26.1 0.0
1999-Mar-08 Mon 3.75 3.76 ### ### 2,002,520 ### 17.0 17.0 0.0
1999-Mar-05 Fri 3.8 3.82 ### ### 9.9 9.9 0.0
1999-Mar-04 Thu 3.75 3.79 3.71 3.76 77.7 77.7 0.3
1999-Mar-03 Wed 3.83 3.89 3.76 3.76 2,127,821 ### ### ### 0.3
1999-Mar-02 Tue ### ### 3.83 3.83 28.1 28.1 ###
1999-Mar-01 Mon 3.88 ### 3.88 ### 75.2 75.2 0.0
1999-Feb-26 Fri 3.85 ### 3.85 3.88 77.9 77.9 0.3
1999-Feb-25 Thu ### ### 3.8 3.85 28.5 28.5 0.3
1999-Feb-24 Wed 3.85 ### 3.85 ### 1,098,521 2,114,652 78.4 78.4 0.0
1999-Feb-23 Tue ### ### 3.86 ### ### ### 0.0
1999-Feb-22 Mon 4 4 3.87 3.879 11.5 11.5 0.3
1999-Feb-19 Fri ### ### ### 4 65.9 65.9 0.3
1999-Feb-18 Thu ### 4 ### ### ### ### 0.0
1999-Feb-17 Wed 3.972 ### ### ### ### ### 0.0
1999-Feb-16 Tue 3.956 ### ### ### 76.1 76.1 0.0
1999-Feb-15 Mon ### ### ### ### 1,262,683 0 78.8 78.8 0.0
1999-Feb-12 Fri ### ### ### ### ### ### 0.0
1999-Feb-11 Thu ### ### ### ### 3,430,341 0 75.6 75.6 0.0
1999-Feb-10 Wed ### ### 3.85 ### 2,954,324 5,687,073 39.4 39.4 0.0
1999-Feb-09 Tue ### ### ### 3.977 1,883,951 0 ### ### 0.3
1999-Feb-08 Mon ### ### ### ### ### ### 0.0
1999-Feb-05 Fri ### ### ### 4 2,035,056 0 ### ### 0.3
1999-Feb-04 Thu ### ### ### ### 5,177,421 0 ### ### 0.0
1999-Feb-03 Wed 3.86 ### 3.85 ### 2,972,157 ### ### ### 0.0
1999-Feb-02 Tue 3.82 ### 3.8 3.86 2,719,041 5,166,177 83.7 83.7 0.3
1999-Feb-01 Mon 3.75 3.86 3.72 3.84 2,097,988 7,951,374 86.1 86.1 0.3
1999-Jan-29 Fri ### 3.75 ### ### 2,187,482 4,101,528 ### ### 0.0
1999-Jan-28 Thu 3.75 3.76 ### 3.71 2,538,173 ### ### ### ###
1999-Jan-27 Wed 3.74 3.75 3.72 3.74 891,641 3,330,279 ### ### 0.3
1999-Jan-25 Mon 3.72 3.73 ### 3.7 29.8 29.8 0.3
1999-Jan-22 Fri 3.72 3.76 3.71 3.73 2,371,721 8,858,377 ### ### ###
1999-Jan-21 Thu 3.782 3.81 3.74 3.76 32.1 32.1 0.3
1999-Jan-20 Wed 3.77 3.81 ### 3.8 76.8 76.8 ###
1999-Jan-19 Tue 3.686 3.782 ### 3.782 ### ### ###
1999-Jan-18 Mon 3.8 3.83 ### ### ### ### 0.0
1999-Jan-15 Fri ### 3.75 ### 3.75 784,951 1,471,783 ### ### 0.3
1999-Jan-14 Thu ### 3.78 ### 3.72 2,191,640 ### ### ### 0.3
1999-Jan-13 Wed 3.86 3.86 3.81 3.83 25.4 25.4 ###
1999-Jan-12 Tue ### ### 3.87 ### ### ### 0.0
1999-Jan-11 Mon ### ### ### ### 81.8 81.8 0.0
1999-Jan-08 Fri ### ### 3.85 ### 28.8 28.8 0.0
1999-Jan-07 Thu 3.945 ### ### ### 973,447 0 ### ### 0.0
1999-Jan-06 Wed ### ### 3.85 ### 69.2 69.2 0.0
1999-Jan-05 Tue ### ### 3.84 3.85 4,954,923 9,513,452 ### ### 0.3
1999-Jan-04 Mon 3.942 ### ### ### 840,324 0 ### ### 0.0
1998-Dec-31 Thu ### 4 3.88 ### 689,228 2,715,558 ### ### 0.0
1998-Dec-30 Wed 3.887 ### 3.87 ### 72.2 72.2 0.0
1998-Dec-29 Tue 3.84 ### 3.8 3.88 80.4 80.4 0.3
1998-Dec-24 Thu 3.8 3.84 3.79 3.83 79.4 79.4 ###
1998-Dec-23 Wed 3.83 3.83 3.78 3.78 16.2 16.2 0.3
1998-Dec-22 Tue 3.86 3.86 3.77 3.83 698,348 ### ### ### ###
1998-Dec-21 Mon 3.872 3.88 3.75 3.82 ### ### 0.3
1998-Dec-18 Fri 3.76 3.86 3.74 3.85 ### ### 0.3
1998-Dec-17 Thu ### 3.8 ### 3.78 1,445,572 2,746,586 ### ### 0.3
1998-Dec-16 Wed 3.56 ### 3.56 ### ### ### 0.0
1998-Dec-15 Tue 3.5 3.54 3.47 3.54 77.0 77.0 0.3
1998-Dec-14 Mon ### ### 3.45 ### 1,444,647 ### ### ### 0.0
1998-Dec-11 Fri 3.7 3.7 ### ### 14.0 14.0 0.0
1998-Dec-10 Thu 3.77 3.77 3.7 3.7 780,926 2,916,758 ### ### 0.3
1998-Dec-09 Wed 3.8 3.8 3.75 3.76 2,248,429 ### 25.0 25.0 0.3
1998-Dec-08 Tue ### ### 3.82 3.82 9.5 9.5 0.3
1998-Dec-07 Mon 3.945 ### ### ### 25.3 25.3 0.0
1998-Dec-04 Fri ### ### 3.8 ### 1,155,045 2,194,585 88.8 88.8 0.0
1998-Dec-03 Thu ### ### 3.82 3.87 1,186,147 2,265,540 ### ### ###
1998-Dec-02 Wed 3.777 ### 3.777 ### 2,117,654 3,999,189 93.4 93.4 0.0
1998-Dec-01 Tue 3.8 3.8 3.72 3.75 1,073,751 ### ### ### 0.3
1998-Nov-30 Mon ### 3.89 ### 3.83 2,205,558 ### 75.5 75.5 ###
1998-Nov-27 Fri 3.73 3.8 3.73 3.78 3,141,927 11,829,355 81.8 81.8 0.3
1998-Nov-26 Thu ### 3.75 ### 3.73 ### ### ###
1998-Nov-25 Wed ### 3.74 ### ### 2,228,477 4,167,251 ### ### 0.0
1998-Nov-24 Tue 3.8 3.8 3.73 3.74 1,401,653 5,277,223 16.1 16.1 0.3
1998-Nov-23 Mon 3.746 3.8 3.73 3.76 2,721,021 10,244,644 71.0 71.0 0.3
1998-Nov-20 Fri 3.75 3.86 ### 3.7 3,285,488 ### ### ### 0.3
1998-Nov-19 Thu 3.75 ### 3.75 3.83 2,724,448 5,108,340 ### ### ###
1998-Nov-18 Wed ### 3.75 ### 3.73 ### ### ###
1998-Nov-17 Tue ### ### ### ### ### ### 0.0
1998-Nov-16 Mon ### 3.57 3.52 3.54 3,618,152 12,826,348 ### ### 0.3
1998-Nov-13 Fri 3.55 3.55 3.48 3.51 2,080,626 ### 16.7 16.7 ###
1998-Nov-12 Thu 3.52 3.58 3.48 3.54 75.2 75.2 0.3
1998-Nov-11 Wed 3.481 3.5 3.47 3.5 5,359,272 ### 71.5 71.5 0.3
1998-Nov-10 Tue 3.5 3.5 3.42 3.43 6,091,778 21,077,551 13.6 13.6 0.2
1998-Nov-09 Mon ### ### ### ### 2,585,277 0 ### ### 0.0
1998-Nov-06 Fri ### ### ### ### 4,872,381 0 ### ### 0.0
1998-Nov-05 Thu 3.59 ### 3.55 ### ### ### 0.0
1998-Nov-04 Wed ### ### 3.57 3.59 11.7 11.7 ###
1998-Nov-03 Tue 3.684 3.73 ### ### ### ### 0.0
1998-Nov-02 Mon 3.72 3.77 ### ### 10.3 10.3 0.0
1998-Oct-30 Fri 3.7 3.77 ### ### ### ### 0.0
1998-Oct-29 Thu ### 3.7 ### ### 2,214,973 ### 73.6 73.6 0.0
1998-Oct-28 Wed 3.5 3.7 3.5 3.7 4,762,846 17,146,245 95.7 95.7 0.3
1998-Oct-27 Tue 3.5 3.55 3.46 3.53 2,030,887 7,118,258 77.9 77.9 0.3
1998-Oct-26 Mon ### 3.54 ### ### ### ### 0.0
1998-Oct-23 Fri 3.45 3.48 ### 3.4 3,687,441 6,416,147 18.5 18.5 0.2
1998-Oct-22 Thu 3.25 3.44 3.25 3.44 2,380,258 ### 96.3 96.3 0.2
1998-Oct-21 Wed ### ### 3.21 3.28 ### ### 0.2
1998-Oct-20 Tue 3.371 3.4 ### ### ### ### 0.0
1998-Oct-19 Mon 3.45 3.45 ### ### 12.7 12.7 0.0
1998-Oct-16 Fri ### 3.5 3.43 3.45 ### ### ###
1998-Oct-15 Thu ### 3.42 3.27 ### 1,785,287 5,971,785 90.9 90.9 0.0
1998-Oct-14 Wed 3.41 3.41 3.27 3.29 8.5 8.5 ###
1998-Oct-13 Tue 3.51 3.51 3.43 ### ### ### 0.0
1998-Oct-12 Mon 3.552 3.57 3.44 3.5 18.7 18.7 0.3
1998-Oct-09 Fri 3.53 3.59 3.47 3.572 78.0 78.0 0.3
1998-Oct-08 Thu 3.56 3.56 3.47 3.55 ### ### ###
1998-Oct-07 Wed 3.54 ### 3.54 3.56 2,240,741 ### ### ### 0.3
1998-Oct-06 Tue 3.52 3.56 3.5 3.54 79.4 79.4 0.3
1998-Oct-05 Mon 3.53 3.57 3.53 3.54 82.5 82.5 0.3
1998-Oct-02 Fri 3.53 3.55 3.48 3.53 4,260,287 ### 68.1 68.1 0.3
1998-Oct-01 Thu 3.541 ### 3.5 3.57 2,039,459 3,569,053 ### ### 0.3
1998-Sep-30 Wed 3.57 ### 3.51 3.551 2,492,981 4,375,181 ### ### ###
1998-Sep-29 Tue 3.5 ### 3.48 ### 92.7 92.7 0.0
1998-Sep-28 Mon 3.55 3.55 3.44 3.47 5,045,242 17,633,120 ### ### 0.2
1998-Sep-25 Fri ### ### 3.48 3.55 3,363,286 ### ### ### ###
1998-Sep-24 Thu ### 3.7 ### ### 2,700,757 ### ### ### 0.0
1998-Sep-23 Wed 3.345 ### 3.345 3.56 1,480,140 ### 96.6 96.6 0.3
1998-Sep-22 Tue 3.48 3.48 ### ### ### ### 0.0
1998-Sep-21 Mon 3.5 3.55 3.45 3.47 ### ### 0.2
1998-Sep-18 Fri 3.55 ### 3.46 3.5 17.1 17.1 0.3
1998-Sep-17 Thu 3.654 ### 3.54 ### ### ### 0.0
1998-Sep-16 Wed 3.49 ### 3.48 ### 3,873,559 ### ### ### 0.0
1998-Sep-15 Tue ### 3.56 ### 3.54 1,319,527 2,348,758 94.5 94.5 0.3
1998-Sep-14 Mon 3.23 ### ### ### ### ### 0.0
1998-Sep-11 Fri 3.375 3.375 ### 3.2 2,918,840 4,925,542 ### ### 0.2
1998-Sep-10 Thu 3.44 3.44 ### ### 1,125,772 1,936,327 ### ### 0.0
1998-Sep-09 Wed ### 3.7 ### 3.442 2,109,458 ### 9.0 9.0 0.2
1998-Sep-08 Tue ### ### 3.5 3.53 ### ### 0.3
1998-Sep-07 Mon 3.55 3.78 3.54 3.758 ### ### 0.3
1998-Sep-04 Fri 3.49 3.51 3.45 3.47 ### ### 0.2
1998-Sep-03 Thu ### ### 3.48 3.5 12.1 12.1 0.3
1998-Sep-02 Wed ### ### 3.52 ### 69.9 69.9 0.0
1998-Sep-01 Tue 3.449 3.55 ### 3.52 1,714,846 3,043,851 67.0 67.0 ###
1998-Aug-31 Mon 3.485 3.57 3.48 3.55 82.6 82.6 ###
1998-Aug-28 Fri 3.2 3.5 ### 3.5 1,789,489 ### 95.6 95.6 0.3
1998-Aug-27 Thu ### ### 3.54 3.57 20.5 20.5 0.3
1998-Aug-26 Wed 3.822 3.822 ### 3.72 12.8 12.8 0.3
1998-Aug-25 Tue ### 3.84 3.75 3.84 ### ### 0.3
1998-Aug-24 Mon 3.781 3.781 3.7 3.75 2,399,225 ### 28.9 28.9 0.3
1998-Aug-21 Fri ### ### 3.84 3.86 ### ### 0.3
1998-Aug-20 Thu 4 ### ### ### 2,225,859 0 80.4 80.4 0.0
1998-Aug-19 Wed 4 ### ### ### ### ### 0.0
1998-Aug-18 Tue 3.85 ### 3.85 ### ### ### 0.0
1998-Aug-17 Mon ### ### 3.81 3.82 1,126,850 2,146,649 ### ### 0.3
1998-Aug-14 Fri ### ### 3.81 ### 2,478,884 4,722,274 ### ### 0.0
1998-Aug-13 Thu ### ### 3.84 ### 84.0 84.0 0.0
1998-Aug-12 Wed ### ### 3.85 3.927 77.6 77.6 ###
1998-Aug-11 Tue ### ### 3.88 ### 3,056,170 ### 13.9 13.9 0.0
1998-Aug-10 Mon 4.154 4.154 ### ### ### ### 0.0
1998-Aug-07 Fri ### 4.23 ### ### 31.3 31.3 0.0
1998-Aug-06 Thu 4.157 ### ### ### 2,273,325 0 44.4 44.4 0.0
1998-Aug-05 Wed ### ### ### ### 92.7 92.7 0.0
1998-Aug-04 Tue ### ### ### ### ### ### 0.0
1998-Aug-03 Mon 4.2 4.21 ### ### 33.6 33.6 0.0
1998-Jul-31 Fri ### ### 4.23 4.23 3,166,146 ### 14.6 14.6 0.3
1998-Jul-30 Thu ### ### 4.28 ### 27.0 27.0 0.0
1998-Jul-29 Wed ### ### 4.28 ### 31.4 31.4 0.0
1998-Jul-28 Tue 4.4 4.4 ### 4.4 73.5 73.5 0.3
1998-Jul-27 Mon 4.42 4.5 ### ### ### ### 0.0
1998-Jul-24 Fri 4.373 4.51 ### 4.46 82.1 82.1 0.3
1998-Jul-23 Thu 4.574 4.59 4.48 4.51 17.9 17.9 0.3
1998-Jul-22 Wed 4.52 ### 4.52 ### ### ### 0.0
1998-Jul-21 Tue 4.57 ### 4.56 4.57 1,667,888 3,802,784 71.0 71.0 ###
1998-Jul-20 Mon ### ### 4.56 ### 33.5 33.5 0.0
1998-Jul-17 Fri ### ### 4.59 ### 78.7 78.7 0.0
1998-Jul-16 Thu 4.55 4.7 4.55 ### 2,401,024 ### ### ### 0.0
1998-Jul-15 Wed ### ### 4.56 4.58 1,978,427 ### ### ### 0.3
1998-Jul-14 Tue 4.46 4.53 4.45 4.52 ### ### 0.3
1998-Jul-13 Mon ### ### 4.45 4.48 2,553,589 ### ### ### ###
1998-Jul-10 Fri 4.59 ### 4.47 4.55 ### ### 0.3
1998-Jul-09 Thu ### 4.7 4.56 ### 1,699,881 7,870,449 75.7 75.7 0.0
1998-Jul-08 Wed ### ### 4.48 ### 19.0 19.0 0.0
1998-Jul-07 Tue 4.75 4.77 ### 4.7 18.4 18.4 0.3
1998-Jul-06 Mon 4.82 4.85 4.72 4.74 1,531,170 7,326,648 ### ### 0.3
1998-Jul-03 Fri 4.85 4.85 4.78 4.83 1,211,973 5,835,649 24.3 24.3 0.3
1998-Jul-02 Thu 4.85 ### 4.84 4.855 3,852,648 ### 65.7 65.7 ###
1998-Jul-01 Wed ### 4.8 4.59 4.8 ### ### 0.3
1998-Jun-30 Tue 4.5 ### 4.5 ### 3,036,670 ### 85.2 85.2 0.0
1998-Jun-29 Mon 4.46 4.5 4.45 4.5 2,527,248 ### 79.3 79.3 ###
1998-Jun-26 Fri 4.521 4.58 4.42 4.47 3,441,479 15,486,655 ### ### ###
1998-Jun-25 Thu 4.57 ### 4.5 4.5 1,175,747 ### ### ### ###
1998-Jun-24 Wed ### ### ### 4.59 2,562,858 0 ### ### 0.3
1998-Jun-23 Tue 4.45 4.53 4.45 4.53 85.9 85.9 ###
1998-Jun-22 Mon ### 4.54 ### 4.5 94.9 94.9 ###
1998-Jun-19 Fri ### 4.41 ### ### ### ### 0.0
1998-Jun-18 Thu ### 4.45 ### ### 26.3 26.3 0.0
1998-Jun-17 Wed 4.245 ### 4.22 4.29 1,708,551 3,605,042 ### ### ###
1998-Jun-16 Tue ### ### ### 4.2 2,313,457 0 33.3 33.3 ###
1998-Jun-15 Mon 4.4 4.4 4.25 ### 21.7 21.7 0.0
1998-Jun-12 Fri 4.25 4.41 ### 4.4 2,141,057 ### 85.6 85.6 0.3
1998-Jun-11 Thu 4.4 4.43 4.25 ### 34.4 34.4 0.0
1998-Jun-10 Wed 4.54 4.56 4.43 4.43 27.5 27.5 ###
1998-Jun-09 Tue 4.58 ### 4.58 ### 1,304,429 2,987,142 ### ### 0.0
1998-Jun-05 Fri ### ### 4.58 ### 1,082,923 ### 78.1 78.1 0.0
1998-Jun-04 Thu 4.53 ### 4.53 ### 1,511,183 3,422,829 ### ### 0.0
1998-Jun-03 Wed ### ### 4.57 ### ### ### 0.0
1998-Jun-02 Tue 4.648 ### 4.56 ### 1,797,473 ### 81.1 81.1 0.0
1998-Jun-01 Mon 4.625 ### ### ### ### ### 0.0
1998-May-29 Fri ### 4.74 ### ### 1,451,921 3,441,052 23.5 23.5 0.0
1998-May-28 Thu 4.578 4.82 4.57 4.721 1,851,628 ### 91.0 91.0 0.3
1998-May-27 Wed 4.685 4.7 4.57 4.58 21.5 21.5 0.3
1998-May-26 Tue 4.741 4.82 4.741 4.78 81.8 81.8 ###
1998-May-25 Mon 4.88 4.88 4.8 ### ### ### 0.0
1998-May-22 Fri ### ### 4.79 4.85 3,742,371 8,962,978 ### ### ###
1998-May-21 Thu ### ### ### ### ### ### 0.0
1998-May-20 Wed ### ### ### ### 1,339,046 0 17.8 17.8 0.0
1998-May-19 Tue 4.757 ### 4.74 ### 2,585,058 6,126,587 92.7 92.7 0.0
1998-May-18 Mon ### 4.86 4.787 4.82 2,333,188 ### 86.3 86.3 0.3
1998-May-15 Fri 4.87 ### 4.85 4.85 2,567,722 6,226,725 24.6 24.6 ###
1998-May-14 Thu 4.782 ### 4.75 ### ### ### 0.0
1998-May-13 Wed 4.88 ### 4.75 4.81 24.2 24.2 ###
1998-May-12 Tue 4.944 ### 4.87 4.88 17.0 17.0 0.3
1998-May-11 Mon 4.955 ### ### ### 76.8 76.8 0.0
1998-May-08 Fri 4.84 5 4.84 ### 2,827,543 ### ### ### 0.0
1998-May-07 Thu 4.87 ### 4.85 ### 76.1 76.1 0.0
1998-May-06 Wed 4.943 4.943 4.85 ### 28.9 28.9 0.0
1998-May-05 Tue ### ### ### ### 1,600,451 0 ### ### 0.0
1998-May-04 Mon 4.944 ### 4.88 ### 2,115,321 5,161,383 78.7 78.7 0.0
1998-May-01 Fri ### ### ### ### 4,136,185 0 22.1 22.1 0.0
1998-Apr-30 Thu ### ### 4.88 ### 14.4 14.4 0.0
1998-Apr-29 Wed 4.971 ### ### ### 1,419,544 0 34.3 34.3 0.0
1998-Apr-28 Tue 4.925 ### ### ### ### ### 0.0
1998-Apr-27 Mon ### ### ### ### 28.9 28.9 0.0
1998-Apr-24 Fri ### ### ### ### 1,089,587 0 28.1 28.1 0.0
1998-Apr-23 Thu ### ### 5 ### 1,614,054 ### 71.5 71.5 0.0
1998-Apr-22 Wed 5.055 ### ### ### 844,079 0 24.4 24.4 0.0
1998-Apr-21 Tue ### ### ### ### 3,039,440 0 ### ### 0.0
1998-Apr-20 Mon ### ### ### ### 23.4 23.4 0.0
1998-Apr-17 Fri ### ### ### ### 1,365,625 0 ### ### 0.0
1998-Apr-16 Thu ### ### ### ### 3,557,485 0 ### ### 0.0
1998-Apr-15 Wed 5.149 ### ### ### 24.4 24.4 0.0
1998-Apr-14 Tue 5.177 5.21 ### ### 1,495,785 ### 21.1 21.1 0.0
1998-Apr-09 Thu ### 5.21 ### ### 1,919,186 4,999,479 ### ### 0.0
1998-Apr-08 Wed ### 5.26 ### 5.24 87.7 87.7 0.4
1998-Apr-07 Tue ### 5.2 ### 5.2 3,095,845 ### ### ### ###
1998-Apr-06 Mon 5.085 ### ### ### 2,013,628 0 27.2 27.2 0.0
1998-Apr-03 Fri 5 ### ### ### 81.5 81.5 0.0
1998-Apr-02 Thu ### ### ### 5 1,608,351 0 26.2 26.2 0.4
1998-Apr-01 Wed ### 5.25 ### ### 2,322,353 6,096,176 7.3 7.3 0.0
1998-Mar-31 Tue 5.2 5.29 5.2 5.25 1,417,454 7,434,546 75.6 75.6 0.4
1998-Mar-30 Mon ### 5.29 ### 5.24 82.2 82.2 0.4
1998-Mar-27 Fri 5.29 5.29 ### 5.26 5,250,676 ### 28.1 28.1 0.4
1998-Mar-26 Thu ### 5.27 ### 5.25 2,255,140 ### ### ### 0.4
1998-Mar-25 Wed 5.088 ### ### ### 2,312,588 0 88.0 88.0 0.0
1998-Mar-24 Tue 4.947 ### 4.947 ### 88.9 88.9 0.0
1998-Mar-23 Mon ### ### ### ### ### ### 0.0
1998-Mar-20 Fri ### ### ### ### 3,078,343 0 86.9 86.9 0.0
1998-Mar-19 Thu ### ### ### ### ### ### 0.0
1998-Mar-18 Wed ### ### ### ### 2,219,773 0 75.6 75.6 0.0
1998-Mar-17 Tue 4.924 5 ### ### 4,685,451 11,713,627 84.1 84.1 0.0
1998-Mar-16 Mon ### ### ### ### 1,949,587 0 ### ### 0.0
1998-Mar-13 Fri 4.84 4.88 4.82 4.86 ### ### 0.3


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

Server processing from 2026-04-30 00:26:40 thru 2026-04-30 00:26:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000