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 Mon 25-Aug-04 01:55:57 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:
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

(CTX) CALTEX AUSTRALIA LIMITED Daily Prices Page 9...

     Prev Section TOC    Company Info for CTX    Limits Next Section


Company Details for (CTX) CALTEX AUSTRALIA LIMITED

Listing Code CTX
Listing Name CALTEX AUSTRALIA LIMITED
GICS Sector Energy
ISIN Name CALTEX AUSTRALIA
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CTX1


Maximum Price date available .. Friday 1st August 2025
Latest price with VOLUME for CTX .. Monday 18th May 2020

CTX 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 38.88 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (CTX) CALTEX AUSTRALIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.513
2001-Mar-06 Tue 2.29 ### 2.28 2.28 32.2 32.2 0.2
2001-Mar-05 Mon 2.28 ### 2.26 2.29 ### ### ###
2001-Mar-02 Fri 2.2 ### ### 2.26 90,972 0 ### ### ###
2001-Mar-01 Thu ### ### 2.2 2.2 171,355 ### ### ### 0.2
2001-Feb-28 Wed 2.25 ### 2.2 ### 84.3 84.3 0.0
2001-Feb-27 Tue 2.125 2.2 2.125 2.2 ### ### 0.2
2001-Feb-26 Mon ### ### ### ### 540,678 0 84.8 84.8 0.0
2001-Feb-23 Fri 2.2 2.2 ### ### 946,057 ### ### ### 0.0
2001-Feb-22 Thu 2.24 2.27 2.21 2.26 231,988 519,653 ### ### ###
2001-Feb-21 Wed 2.27 2.27 2.24 2.24 ### ### ###
2001-Feb-20 Tue ### ### 2.25 2.25 ### ### ###
2001-Feb-19 Mon 2.351 2.351 ### ### 21.4 21.4 0.0
2001-Feb-16 Fri ### ### ### ### 161,276 0 33.2 33.2 0.0
2001-Feb-15 Thu ### ### ### ### 28.6 28.6 0.0
2001-Feb-14 Wed ### ### ### ### 157,283 0 34.2 34.2 0.0
2001-Feb-13 Tue ### 2.4 ### ### 202,440 242,928 ### ### 0.0
2001-Feb-12 Mon ### 2.4 ### ### ### ### 0.0
2001-Feb-09 Fri ### ### ### ### 82.3 82.3 0.0
2001-Feb-08 Thu ### ### ### ### 123,143 0 33.5 33.5 0.0
2001-Feb-07 Wed ### ### ### ### ### ### 0.0
2001-Feb-06 Tue ### ### ### ### 152,455 0 23.5 23.5 0.0
2001-Feb-05 Mon 2.28 ### 2.28 ### ### ### 0.0
2001-Feb-02 Fri 2.27 2.29 2.26 2.28 101,172 ### ### ### 0.2
2001-Feb-01 Thu 2.256 ### 2.21 2.27 416,420 460,144 72.4 72.4 0.2
2001-Jan-31 Wed ### ### 2.25 2.26 351,989 395,987 ### ### ###
2001-Jan-30 Tue ### ### ### ### 30.7 30.7 0.0
2001-Jan-29 Mon ### ### ### ### 160,658 0 ### ### 0.0
2001-Jan-25 Thu ### ### ### ### 133,849 0 ### ### 0.0
2001-Jan-24 Wed 2.4 2.42 ### ### ### ### 0.0
2001-Jan-23 Tue ### 2.4 ### ### 219,654 263,584 76.1 76.1 0.0
2001-Jan-22 Mon ### 2.4 ### ### 416,378 499,653 ### ### 0.0
2001-Jan-19 Fri ### ### 2.28 ### 271,424 309,423 ### ### 0.0
2001-Jan-18 Thu 2.28 ### 2.28 ### 294,641 ### ### ### 0.0
2001-Jan-17 Wed 2.27 2.29 2.25 2.26 25.5 25.5 ###
2001-Jan-16 Tue 2.27 2.27 2.22 2.27 ### ### 0.2
2001-Jan-15 Mon 2.27 2.27 2.22 2.25 105,253 ### 36.0 36.0 ###
2001-Jan-12 Fri 2.27 2.28 2.22 2.27 71.6 71.6 0.2
2001-Jan-11 Thu 2.28 2.28 2.21 2.27 300,286 674,142 33.8 33.8 0.2
2001-Jan-10 Wed ### 2.29 ### 2.27 364,023 ### ### ### 0.2
2001-Jan-09 Tue ### ### ### ### 810,076 0 81.4 81.4 0.0
2001-Jan-08 Mon ### ### ### ### 184,241 0 34.2 34.2 0.0
2001-Jan-05 Fri ### ### ### ### 73.0 73.0 0.0
2001-Jan-04 Thu ### ### ### ### 532,072 0 25.7 25.7 0.0
2001-Jan-03 Wed ### ### ### ### 132,583 0 ### ### 0.0
2001-Jan-02 Tue ### ### ### ### 258,957 0 ### ### 0.0
2001-Jan-01 Mon ### ### ### ### 395,387 0 17.8 17.8 0.0
2000-Dec-29 Fri ### ### ### ### 395,387 0 17.8 17.8 0.0
2000-Dec-28 Thu ### ### ### ### 197,371 0 73.0 73.0 0.0
2000-Dec-27 Wed ### ### ### ### ### ### 0.0
2000-Dec-26 Tue ### ### ### ### 422,240 0 13.8 13.8 0.0
2000-Dec-25 Mon ### ### ### ### 422,240 0 13.8 13.8 0.0
2000-Dec-22 Fri ### ### ### ### 422,240 0 13.8 13.8 0.0
2000-Dec-21 Thu ### ### ### ### 74.5 74.5 0.0
2000-Dec-20 Wed ### ### ### ### 77.8 77.8 0.0
2000-Dec-19 Tue ### ### ### ### 33.0 33.0 0.0
2000-Dec-18 Mon ### ### ### ### 125,847 0 ### ### 0.0
2000-Dec-15 Fri ### ### ### ### 80.1 80.1 0.0
2000-Dec-14 Thu ### ### ### ### ### ### 0.0
2000-Dec-13 Wed ### ### ### ### 72.5 72.5 0.0
2000-Dec-12 Tue ### ### ### ### 470,856 0 22.1 22.1 0.0
2000-Dec-11 Mon 2.149 ### 2.149 ### 182,789 ### 76.9 76.9 0.0
2000-Dec-08 Fri ### ### ### ### ### ### 0.0
2000-Dec-07 Thu ### ### ### ### ### ### 0.0
2000-Dec-06 Wed ### 2.2 ### ### ### ### 0.0
2000-Dec-05 Tue 2.2 2.2 ### ### ### ### 0.0
2000-Dec-04 Mon 2.2 2.2 ### ### 172,757 ### ### ### 0.0
2000-Dec-01 Fri 2.157 2.22 2.157 ### 80.9 80.9 0.0
2000-Nov-30 Thu ### 2.2 ### ### 36.0 36.0 0.0
2000-Nov-29 Wed ### ### ### ### 806,924 0 ### ### 0.0
2000-Nov-28 Tue 2.257 2.257 ### ### 13.9 13.9 0.0
2000-Nov-27 Mon 2.26 2.26 2.23 2.24 33.0 33.0 ###
2000-Nov-24 Fri 2.25 2.26 2.23 2.26 194,679 437,054 68.4 68.4 ###
2000-Nov-23 Thu 2.27 2.27 2.23 2.25 1,006,453 ### ### ### ###
2000-Nov-22 Wed 2.4 2.4 2.25 2.28 1,203,546 2,798,244 8.1 8.1 0.2
2000-Nov-21 Tue 2.43 2.44 2.41 2.41 ### ### 0.2
2000-Nov-20 Mon 2.45 2.45 2.42 2.43 176,953 430,880 ### ### ###
2000-Nov-17 Fri ### 2.45 ### ### 33.2 33.2 0.0
2000-Nov-16 Thu 2.4 2.44 2.4 2.44 ### ### 0.2
2000-Nov-15 Wed ### 2.45 2.4 2.4 ### ### ###
2000-Nov-13 Mon 2.42 2.42 ### 2.4 30.5 30.5 ###
2000-Nov-10 Fri ### 2.42 ### ### ### ### 0.0
2000-Nov-09 Thu ### 2.4 ### ### 252,752 ### ### ### 0.0
2000-Nov-08 Wed 2.441 2.45 ### ### 411,450 504,026 8.9 8.9 0.0
2000-Nov-07 Tue 2.44 2.44 2.42 2.43 ### ### ###
2000-Nov-06 Mon ### 2.48 ### ### 339,047 ### 88.6 88.6 0.0
2000-Nov-03 Fri ### ### 2.28 ### ### ### 0.0
2000-Nov-02 Thu ### ### ### ### 18.4 18.4 0.0
2000-Nov-01 Wed 2.44 2.45 ### ### 364,023 445,928 16.1 16.1 0.0
2000-Oct-31 Tue 2.57 2.57 2.41 2.44 493,551 1,228,941 ### ### 0.2
2000-Oct-30 Mon ### ### 2.57 2.57 192,246 ### ### ### ###
2000-Oct-27 Fri ### ### 2.58 ### ### ### 0.0
2000-Oct-26 Thu ### ### 2.57 ### ### ### 0.0
2000-Oct-25 Wed ### ### 2.58 2.58 ### ### 0.2
2000-Oct-24 Tue ### ### ### ### ### ### 0.0
2000-Oct-23 Mon 2.73 2.75 ### 2.71 134,883 ### ### ### ###
2000-Oct-20 Fri ### 2.75 2.57 2.7 ### ### 0.2
2000-Oct-19 Thu ### ### 2.56 2.56 241,473 309,085 12.7 12.7 0.2
2000-Oct-18 Wed 2.7 2.7 ### ### 330,987 ### 23.1 23.1 0.0
2000-Oct-17 Tue 2.8 2.8 ### 2.75 189,971 265,959 ### ### ###
2000-Oct-16 Mon ### 2.8 ### 2.8 ### ### 0.2
2000-Oct-13 Fri 2.51 ### 2.51 ### ### ### 0.0
2000-Oct-12 Thu 2.57 ### 2.52 2.53 ### ### ###
2000-Oct-11 Wed 2.55 2.58 2.53 2.57 75.8 75.8 ###
2000-Oct-10 Tue 2.56 2.58 2.55 2.56 74.2 74.2 0.2
2000-Oct-09 Mon 2.59 2.59 2.55 2.56 115,324 296,382 29.2 29.2 0.2
2000-Oct-06 Fri 2.58 ### 2.58 2.59 119,986 154,781 64.8 64.8 0.2
2000-Oct-05 Thu 2.55 2.59 2.54 2.57 ### ### ###
2000-Oct-04 Wed 2.45 2.54 2.45 2.48 ### ### 0.2
2000-Oct-03 Tue ### 2.45 ### 2.4 26.6 26.6 ###
2000-Oct-02 Mon ### 2.4 ### ### ### ### 0.0
2000-Sep-29 Fri 2.29 ### 2.28 ### 81.4 81.4 0.0
2000-Sep-28 Thu ### ### 2.27 2.29 ### ### ###
2000-Sep-27 Wed 2.28 2.28 2.26 2.26 296,028 671,983 26.6 26.6 ###
2000-Sep-26 Tue 2.28 ### 2.25 2.27 630,189 ### 27.3 27.3 0.2
2000-Sep-25 Mon ### ### 2.28 2.28 ### ### 0.2
2000-Sep-22 Fri 2.4 2.4 2.21 ### 306,223 705,844 ### ### 0.0
2000-Sep-21 Thu 2.45 2.45 ### ### 11.8 11.8 0.0
2000-Sep-20 Wed 2.5 2.5 2.45 2.45 14.1 14.1 0.2
2000-Sep-19 Tue 2.52 ### 2.51 2.51 47.0 47.0 ###
2000-Sep-18 Mon ### ### 2.51 2.52 151,984 ### ### ### ###
2000-Sep-15 Fri ### ### 2.59 ### 78,550 101,722 70.3 70.3 0.0
2000-Sep-14 Thu ### ### ### ### 190,854 0 76.0 76.0 0.0
2000-Sep-13 Wed ### ### 2.58 ### 14.0 14.0 0.0
2000-Sep-12 Tue 2.56 ### 2.55 ### 163,520 208,488 93.3 93.3 0.0
2000-Sep-11 Mon ### ### 2.51 2.56 243,144 305,145 ### ### 0.2
2000-Sep-08 Fri ### ### ### ### 143,683 0 25.1 25.1 0.0
2000-Sep-07 Thu ### 2.72 ### ### 97,824 133,040 ### ### 0.0
2000-Sep-06 Wed 2.8 2.83 ### 2.72 19.1 19.1 0.2
2000-Sep-05 Tue 2.773 2.8 2.76 2.8 ### ### 0.2
2000-Sep-04 Mon 2.8 2.8 2.72 2.72 114,987 ### ### ### 0.2
2000-Sep-01 Fri 2.88 ### 2.87 2.87 34.6 34.6 ###
2000-Aug-31 Thu ### ### 2.83 2.85 30.2 30.2 ###
2000-Aug-30 Wed 2.8 2.88 2.8 2.86 187,154 ### ### ### 0.2
2000-Aug-29 Tue 2.84 2.88 2.71 2.82 ### ### ###
2000-Aug-28 Mon 2.972 2.972 2.81 2.85 575,088 1,662,579 10.8 10.8 ###
2000-Aug-25 Fri ### ### ### ### ### ### 0.0
2000-Aug-24 Thu 3.22 3.22 ### 3.182 210,474 ### ### ### 0.2
2000-Aug-23 Wed ### ### 3.22 3.26 ### ### 0.2
2000-Aug-22 Tue 3.2 ### 3.2 ### ### ### 0.0
2000-Aug-21 Mon ### 3.25 ### ### 102,378 ### ### ### 0.0
2000-Aug-18 Fri ### 3.23 ### 3.22 239,221 386,341 ### ### 0.2
2000-Aug-17 Thu ### ### ### ### 168,884 0 80.4 80.4 0.0
2000-Aug-16 Wed ### ### ### ### ### ### 0.0
2000-Aug-15 Tue ### 3.24 ### ### 28.2 28.2 0.0
2000-Aug-14 Mon 3.29 3.29 ### 3.2 16.3 16.3 0.2
2000-Aug-11 Fri ### 3.29 ### 3.29 670,425 1,102,849 ### ### ###
2000-Aug-10 Thu 3.051 ### ### ### 89.9 89.9 0.0
2000-Aug-09 Wed ### ### ### ### 80.8 80.8 0.0
2000-Aug-08 Tue 2.942 ### ### ### ### ### 0.0
2000-Aug-07 Mon ### ### 2.89 ### 131,723 ### ### ### 0.0
2000-Aug-04 Fri ### ### ### ### 335,871 0 ### ### 0.0
2000-Aug-03 Thu ### ### ### ### 69.6 69.6 0.0
2000-Aug-02 Wed ### ### ### ### ### ### 0.0
2000-Aug-01 Tue ### ### 2.89 ### 237,225 ### 67.7 67.7 0.0
2000-Jul-31 Mon 2.89 ### 2.88 2.88 33.1 33.1 0.2
2000-Jul-28 Fri 2.923 2.923 2.86 2.89 138,820 ### ### ### ###
2000-Jul-27 Thu 2.85 2.87 2.85 2.86 76.7 76.7 0.2
2000-Jul-26 Wed 2.89 ### 2.85 2.88 ### ### 0.2
2000-Jul-25 Tue 2.85 ### 2.85 ### ### ### 0.0
2000-Jul-24 Mon 2.87 2.87 2.83 2.85 295,286 ### ### ### ###
2000-Jul-21 Fri ### ### 2.86 2.876 29.9 29.9 0.2
2000-Jul-20 Thu ### ### 2.85 2.85 13.8 13.8 ###
2000-Jul-19 Wed ### 2.978 ### 2.978 479,277 713,643 ### ### 0.2
2000-Jul-18 Tue ### ### ### ### 32.9 32.9 0.0
2000-Jul-17 Mon ### ### ### ### 140,325 0 30.9 30.9 0.0
2000-Jul-14 Fri 3 ### ### ### 442,024 0 ### ### 0.0
2000-Jul-13 Thu ### ### ### 3 563,742 0 ### ### 0.2
2000-Jul-12 Wed 2.83 ### 2.83 ### 246,651 ### ### ### 0.0
2000-Jul-11 Tue 2.79 2.88 2.78 2.85 ### ### ###
2000-Jul-10 Mon ### 2.85 2.79 2.8 ### ### 0.2
2000-Jul-07 Fri 2.8 2.83 2.79 2.8 65.5 65.5 0.2
2000-Jul-06 Thu 2.78 2.84 2.75 2.8 340,659 952,141 ### ### 0.2
2000-Jul-05 Wed 2.746 2.83 2.746 2.78 441,520 1,230,957 62.2 62.2 0.2
2000-Jul-04 Tue 2.85 2.86 2.78 2.781 16.3 16.3 0.2
2000-Jul-03 Mon 2.85 2.89 2.85 2.85 211,685 ### ### ### ###
2000-Jun-30 Fri 2.77 2.87 2.76 2.87 707,348 1,991,184 77.2 77.2 ###
2000-Jun-29 Thu 2.74 2.82 2.73 ### ### ### 0.0
2000-Jun-28 Wed 2.72 2.744 ### 2.744 ### ### ###
2000-Jun-27 Tue ### 2.76 ### ### 262,728 ### 82.8 82.8 0.0
2000-Jun-26 Mon ### 2.7 ### ### 75.3 75.3 0.0
2000-Jun-23 Fri 2.59 ### 2.57 ### ### ### 0.0
2000-Jun-22 Thu ### ### 2.57 2.59 227,827 292,757 ### ### 0.2
2000-Jun-21 Wed 2.7 2.7 ### ### ### ### 0.0
2000-Jun-20 Tue 2.676 2.71 2.676 2.7 357,180 961,885 80.9 80.9 0.2
2000-Jun-19 Mon 2.7 2.7 ### ### ### ### 0.0
2000-Jun-16 Fri 2.84 2.84 2.7 2.72 182,142 ### ### ### 0.2
2000-Jun-15 Thu 2.883 2.89 2.82 2.843 ### ### ###
2000-Jun-14 Wed 2.86 2.89 2.82 ### 425,854 ### 70.3 70.3 0.0
2000-Jun-13 Tue ### 2.85 2.73 2.85 180,258 ### ### ### ###
2000-Jun-12 Mon 2.78 2.78 2.78 2.78 0 0.2
2000-Jun-08 Thu 2.75 2.83 2.72 2.83 679,271 1,884,977 84.7 84.7 0.2
2000-Jun-07 Wed ### 2.77 ### 2.7 83.8 83.8 0.2
2000-Jun-06 Tue 2.53 ### 2.53 ### 781,244 988,273 92.4 92.4 0.0
2000-Jun-05 Mon 2.46 2.52 2.46 2.52 85.9 85.9 ###
2000-Jun-02 Fri 2.4 2.45 ### 2.45 346,027 423,883 ### ### 0.2
2000-Jun-01 Thu 2.42 2.43 ### ### 20.6 20.6 0.0
2000-May-31 Wed ### 2.41 ### 2.4 82.8 82.8 ###
2000-May-30 Tue 2.372 2.372 ### ### 26.7 26.7 0.0
2000-May-29 Mon ### ### ### ### 71.1 71.1 0.0
2000-May-26 Fri ### ### 2.29 ### 22.4 22.4 0.0
2000-May-25 Thu ### ### ### ### ### ### 0.0
2000-May-24 Wed 2.4 2.4 ### ### 20.3 20.3 0.0
2000-May-23 Tue ### 2.41 ### 2.4 230,870 ### ### ### ###
2000-May-22 Mon ### 2.4 ### 2.4 ### ### ###
2000-May-19 Fri 2.4 2.4 ### ### 29.9 29.9 0.0
2000-May-18 Thu ### 2.4 ### 2.4 ### ### ###
2000-May-17 Wed ### 2.4 ### ### 199,540 239,448 76.2 76.2 0.0
2000-May-16 Tue 2.371 ### ### ### 302,488 0 73.7 73.7 0.0
2000-May-15 Mon ### ### ### ### 29.7 29.7 0.0
2000-May-12 Fri ### ### ### ### 247,374 0 27.2 27.2 0.0
2000-May-11 Thu ### ### ### ### 155,220 0 ### ### 0.0
2000-May-10 Wed ### ### 2.27 ### 155,253 ### 24.5 24.5 0.0
2000-May-09 Tue 2.41 2.43 ### ### ### ### 0.0
2000-May-08 Mon ### 2.43 ### 2.41 454,178 551,826 83.9 83.9 0.2
2000-May-05 Fri ### ### ### ### 254,554 0 ### ### 0.0
2000-May-04 Thu 2.249 2.28 2.22 2.26 ### ### ###
2000-May-03 Wed 2.285 2.29 2.25 2.25 ### ### ###
2000-May-02 Tue 2.27 2.28 2.25 2.26 38.6 38.6 ###
2000-May-01 Mon ### ### 2.26 2.27 44.4 44.4 0.2
2000-Apr-28 Fri 2.29 ### 2.25 2.27 202,526 227,841 ### ### 0.2
2000-Apr-27 Thu 2.28 2.28 2.22 2.28 251,778 ### ### ### 0.2
2000-Apr-26 Wed 2.23 2.27 2.21 2.26 346,281 ### 79.3 79.3 ###
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 ### 2.2 ### ### 25.8 25.8 0.0
2000-Apr-19 Wed 2.21 2.21 ### ### 687,176 759,329 46.8 46.8 0.0
2000-Apr-18 Tue ### 2.2 ### ### 579,676 637,643 72.3 72.3 0.0
2000-Apr-17 Mon ### ### ### ### 477,922 0 31.5 31.5 0.0
2000-Apr-14 Fri 2.2 2.24 ### ### 194,358 217,680 19.9 19.9 0.0
2000-Apr-13 Thu 2.2 2.2 ### ### 147,456 ### ### ### 0.0
2000-Apr-12 Wed ### 2.2 ### ### 248,971 ### 35.0 35.0 0.0
2000-Apr-11 Tue 2.2 2.2 ### ### ### ### 0.0
2000-Apr-07 Fri 2.26 2.27 2.25 2.25 148,656 ### ### ### ###
2000-Apr-06 Thu 2.28 ### 2.25 2.27 151,829 ### 28.9 28.9 0.2
2000-Apr-05 Wed 2.28 ### 2.25 2.25 268,041 301,546 ### ### ###
2000-Apr-04 Tue 2.29 ### 2.27 2.28 51.4 51.4 0.2
2000-Apr-03 Mon 2.25 2.28 2.25 2.28 81.4 81.4 0.2
2000-Mar-31 Fri 2.24 2.27 2.24 2.25 304,146 685,849 ### ### ###
2000-Mar-30 Thu 2.24 2.25 2.2 2.2 32.8 32.8 0.2
2000-Mar-29 Wed 2.27 2.28 ### ### 872,358 994,488 ### ### 0.0
2000-Mar-28 Tue ### 2.29 ### 2.28 89.4 89.4 0.2
2000-Mar-24 Fri ### 2.23 ### 2.156 31.4 31.4 0.2
2000-Mar-23 Thu ### ### ### ### ### ### 0.0
2000-Mar-22 Wed 2.22 2.27 2.21 2.22 ### ### 0.2
2000-Mar-21 Tue ### ### ### 2.2 ### ### 0.2
2000-Mar-20 Mon 2.24 2.259 ### 2.259 119,288 ### 73.5 73.5 ###
2000-Mar-17 Fri ### ### 2.2 2.24 293,552 ### ### ### ###
2000-Mar-16 Thu ### 2.26 ### 2.25 242,527 274,055 ### ### ###
2000-Mar-15 Wed ### ### ### ### 42.3 42.3 0.0
2000-Mar-14 Tue ### ### ### ### 341,122 0 ### ### 0.0
2000-Mar-13 Mon ### 2.2 ### ### 34.3 34.3 0.0
2000-Mar-10 Fri 2.24 2.24 ### ### ### ### 0.0
2000-Mar-09 Thu ### ### ### ### 665,579 0 34.8 34.8 0.0
2000-Mar-08 Wed 2.29 ### 2.29 ### ### ### 0.0
2000-Mar-07 Tue ### ### 2.27 2.29 800,956 909,085 38.4 38.4 ###
2000-Mar-06 Mon ### ### 2.28 ### 773,659 881,971 ### ### 0.0
2000-Mar-03 Fri 2.27 ### 2.27 ### ### ### 0.0
2000-Mar-02 Thu 2.149 2.27 2.149 2.26 374,846 828,222 ### ### ###
2000-Mar-01 Wed 2.179 ### ### ### 580,356 0 13.3 13.3 0.0
2000-Feb-29 Tue 2.22 2.25 ### ### 19.3 19.3 0.0
2000-Feb-28 Mon ### 2.28 ### 2.2 ### ### 0.2
2000-Feb-25 Fri ### ### ### ### 77.8 77.8 0.0
2000-Feb-24 Thu ### 2 ### ### 700,545 700,545 ### ### 0.0
2000-Feb-23 Wed 1.85 2 1.85 ### 90.7 90.7 0.0
2000-Feb-22 Tue 1.81 1.87 1.79 1.849 84.6 84.6 0.1
2000-Feb-21 Mon 1.8 1.84 1.79 1.79 33.8 33.8 0.1
2000-Feb-18 Fri 1.85 1.85 1.75 1.781 1,050,177 ### 13.9 13.9 0.1
2000-Feb-17 Thu ### ### 1.84 1.85 ### ### 0.1
2000-Feb-16 Wed ### ### ### ### 420,958 0 ### ### 0.0
2000-Feb-15 Tue ### ### ### ### 18.2 18.2 0.0
2000-Feb-14 Mon 2.188 2.25 ### ### ### ### 0.0
2000-Feb-11 Fri 2.25 2.26 ### 2.2 198,951 ### ### ### 0.2
2000-Feb-10 Thu ### ### 2.28 2.28 18.0 18.0 0.2
2000-Feb-09 Wed 2.341 ### ### ### 147,070 0 ### ### 0.0
2000-Feb-08 Tue ### ### ### ### 137,051 0 ### ### 0.0
2000-Feb-07 Mon ### ### ### ### 67.1 67.1 0.0
2000-Feb-04 Fri ### ### ### 2.372 ### ### ###
2000-Feb-03 Thu ### 2.4 ### ### 193,352 232,022 ### ### 0.0
2000-Feb-02 Wed ### 2.4 ### ### 113,450 136,140 73.4 73.4 0.0
2000-Feb-01 Tue 2.4 2.4 ### ### 42.6 42.6 0.0
2000-Jan-31 Mon 2.42 2.43 2.4 2.4 203,082 490,443 30.0 30.0 ###
2000-Jan-28 Fri 2.43 2.45 2.41 2.42 183,547 ### ### ### 0.2
2000-Jan-27 Thu 2.45 2.45 2.41 2.42 ### ### 0.2
2000-Jan-25 Tue 2.485 2.485 2.43 2.43 ### ### ###
2000-Jan-24 Mon 2.47 2.47 2.45 2.45 34.3 34.3 0.2
2000-Jan-21 Fri 2.423 2.47 2.423 2.47 79.1 79.1 ###
2000-Jan-20 Thu ### 2.47 2.43 2.43 242,870 ### 24.5 24.5 ###
2000-Jan-19 Wed 2.46 2.46 2.45 2.46 156,825 ### 71.9 71.9 0.2
2000-Jan-18 Tue 2.45 2.49 2.44 2.45 68.5 68.5 0.2
2000-Jan-17 Mon 2.47 2.48 2.45 2.46 402,682 ### ### ### 0.2
2000-Jan-14 Fri 2.45 2.49 2.45 2.46 ### ### 0.2
2000-Jan-13 Thu 2.42 2.45 2.42 2.45 84,950 206,853 ### ### 0.2
2000-Jan-12 Wed ### 2.46 ### 2.43 ### ### ###
2000-Jan-11 Tue ### 2.45 2.4 2.45 ### ### 0.2
2000-Jan-10 Mon 2.45 2.49 2.4 2.4 321,483 786,025 17.2 17.2 ###
2000-Jan-07 Fri 2.5 2.51 2.44 2.44 ### ### 0.2
2000-Jan-06 Thu 2.49 2.51 2.46 2.49 71.9 71.9 0.2
2000-Jan-05 Wed 2.473 2.49 2.42 2.49 ### ### 0.2
2000-Jan-04 Tue 2.45 2.5 2.44 2.48 186,951 ### ### ### 0.2
1999-Dec-31 Fri 2.4 2.46 2.4 2.43 73.8 73.8 ###
1999-Dec-30 Thu 2.4 2.46 2.4 2.43 73.8 73.8 ###
1999-Dec-29 Wed 2.421 2.43 ### 2.4 ### ### ###
1999-Dec-28 Tue ### 2.4 ### ### 81,453 97,743 ### ### 0.0
1999-Dec-27 Mon ### 2.4 ### ### 81,453 97,743 ### ### 0.0
1999-Dec-24 Fri ### 2.4 ### ### 81,453 97,743 ### ### 0.0
1999-Dec-23 Thu ### 2.41 ### ### 382,583 ### ### ### 0.0
1999-Dec-22 Wed 2.48 2.48 2.4 ### ### ### 0.0
1999-Dec-21 Tue 2.47 2.52 2.46 2.46 37.0 37.0 0.2
1999-Dec-20 Mon 2.48 2.5 2.47 2.47 131,141 325,885 35.1 35.1 ###
1999-Dec-17 Fri 2.5 2.5 2.48 2.5 223,976 ### 68.4 68.4 0.2
1999-Dec-16 Thu ### 2.51 2.45 2.47 31.9 31.9 ###
1999-Dec-15 Wed 2.53 2.55 2.49 2.49 462,728 1,166,074 21.2 21.2 0.2
1999-Dec-14 Tue 2.56 2.56 2.52 2.544 ### ### ###
1999-Dec-13 Mon 2.53 2.57 2.53 2.56 78.8 78.8 0.2
1999-Dec-10 Fri 2.57 2.58 2.51 2.54 96,174 ### ### ### ###
1999-Dec-09 Thu ### ### 2.57 2.57 ### ### ###
1999-Dec-08 Wed ### ### 2.55 ### ### ### 0.0
1999-Dec-07 Tue ### 2.57 ### 2.57 ### ### ###
1999-Dec-06 Mon 2.56 2.58 2.5 2.5 181,520 ### ### ### 0.2
1999-Dec-03 Fri 2.585 ### 2.55 2.55 188,480 ### 28.2 28.2 0.2
1999-Dec-02 Thu ### ### 2.55 ### 183,328 233,743 68.2 68.2 0.0
1999-Dec-01 Wed 2.55 2.577 2.52 2.577 71.2 71.2 0.2
1999-Nov-30 Tue ### 2.57 2.52 2.53 336,828 857,227 ### ### ###
1999-Nov-29 Mon 2.53 2.53 2.52 2.52 202,720 ### ### ### ###
1999-Nov-26 Fri ### 2.52 2.5 2.52 66.5 66.5 ###
1999-Nov-25 Thu 2.56 2.56 2.44 2.5 17.6 17.6 0.2
1999-Nov-24 Wed ### ### 2.55 2.56 13.6 13.6 0.2
1999-Nov-23 Tue 2.7 2.7 ### ### ### ### 0.0
1999-Nov-22 Mon 2.7 2.73 ### 2.7 162,979 ### ### ### 0.2
1999-Nov-19 Fri ### ### ### 2.7 180,478 0 ### ### 0.2
1999-Nov-18 Thu 2.78 2.78 2.71 2.75 682,087 1,872,328 ### ### ###
1999-Nov-17 Wed 2.743 2.77 2.71 2.76 161,454 442,383 ### ### 0.2
1999-Nov-16 Tue ### ### 2.75 2.78 105,375 ### ### ### 0.2
1999-Nov-15 Mon 2.72 2.8 2.72 2.78 85.3 85.3 0.2
1999-Nov-12 Fri 2.7 2.72 ### 2.72 338,547 460,423 65.7 65.7 0.2
1999-Nov-11 Thu ### 2.72 ### 2.72 245,079 ### ### ### 0.2
1999-Nov-10 Wed ### 2.72 ### 2.72 70.4 70.4 0.2
1999-Nov-09 Tue 2.73 2.73 2.7 2.7 ### ### 0.2
1999-Nov-08 Mon 2.7 2.74 2.7 2.72 142,175 ### 80.8 80.8 0.2
1999-Nov-05 Fri 2.675 2.7 ### ### ### ### 0.0
1999-Nov-04 Thu ### 2.7 ### ### 168,175 ### 72.2 72.2 0.0
1999-Nov-03 Wed ### 2.73 ### ### 71.3 71.3 0.0
1999-Nov-02 Tue 2.641 ### ### ### 84.0 84.0 0.0
1999-Nov-01 Mon ### ### ### ### 75.2 75.2 0.0
1999-Oct-29 Fri 2.641 ### ### ### 117,259 0 ### ### 0.0
1999-Oct-28 Thu 2.53 ### 2.53 2.55 150,977 190,985 70.1 70.1 0.2
1999-Oct-27 Wed 2.546 2.57 2.522 2.522 161,554 ### ### ### ###
1999-Oct-26 Tue ### ### 2.54 2.54 270,574 343,628 ### ### ###
1999-Oct-25 Mon 2.654 ### 2.59 ### 147,724 ### ### ### 0.0
1999-Oct-22 Fri ### ### ### ### 88,083 0 70.4 70.4 0.0
1999-Oct-21 Thu 2.7 2.7 2.53 2.54 5.1 5.1 ###
1999-Oct-20 Wed ### 2.72 ### ### 183,055 248,954 ### ### 0.0
1999-Oct-19 Tue 2.72 2.72 ### ### ### ### 0.0
1999-Oct-18 Mon 2.7 2.7 ### 2.7 160,588 ### 80.8 80.8 0.2
1999-Oct-15 Fri 2.73 2.79 ### ### 384,653 ### ### ### 0.0
1999-Oct-14 Thu 2.82 2.82 2.7 2.7 616,645 1,701,940 ### ### 0.2
1999-Oct-13 Wed 2.89 2.89 2.81 2.82 ### ### ###
1999-Oct-12 Tue ### ### 2.89 2.89 20.9 20.9 ###
1999-Oct-11 Mon ### ### ### ### ### ### 0.0
1999-Oct-08 Fri ### ### ### ### 69,024 0 75.2 75.2 0.0
1999-Oct-07 Thu 2.87 2.88 2.86 2.88 115,655 331,929 72.3 72.3 0.2
1999-Oct-06 Wed ### ### 2.87 2.87 22.0 22.0 ###
1999-Oct-05 Tue ### ### ### ### 191,129 0 72.5 72.5 0.0
1999-Oct-04 Mon ### ### ### ### ### ### 0.0
1999-Oct-01 Fri ### ### ### ### 219,224 0 70.6 70.6 0.0
1999-Sep-30 Thu ### ### 2.89 ### ### ### 0.0
1999-Sep-29 Wed 2.8 ### 2.8 ### 90.7 90.7 0.0
1999-Sep-28 Tue ### ### 2.8 2.8 13.9 13.9 0.2
1999-Sep-27 Mon ### ### ### ### 72.7 72.7 0.0
1999-Sep-24 Fri 2.928 ### 2.88 ### 28.5 28.5 0.0
1999-Sep-23 Thu ### ### ### ### 495,151 0 28.6 28.6 0.0
1999-Sep-22 Wed ### 2.953 ### 2.953 82.4 82.4 ###
1999-Sep-21 Tue ### ### ### ### 229,142 0 31.3 31.3 0.0
1999-Sep-20 Mon 2.943 ### 2.943 ### ### ### 0.0
1999-Sep-17 Fri ### ### ### ### 33.4 33.4 0.0
1999-Sep-16 Thu 3 3 ### ### 208,085 312,127 ### ### 0.0
1999-Sep-15 Wed 3 3 ### 3 ### ### 0.2
1999-Sep-14 Tue ### ### ### ### 1,393,987 0 23.8 23.8 0.0
1999-Sep-13 Mon 3 ### ### 3 74.1 74.1 0.2
1999-Sep-10 Fri ### 3 ### ### 632,720 949,080 30.4 30.4 0.0
1999-Sep-09 Thu 3 ### ### ### 23.8 23.8 0.0
1999-Sep-08 Wed ### ### ### ### ### ### 0.0
1999-Sep-07 Tue ### ### ### ### 13.1 13.1 0.0
1999-Sep-06 Mon ### ### ### ### 34,048 0 ### ### 0.0
1999-Sep-03 Fri ### 3.21 ### 3.21 89,624 143,846 89.2 89.2 ###
1999-Sep-02 Thu ### 3.24 ### 3.24 88.8 88.8 ###
1999-Sep-01 Wed ### 3.2 ### ### 67.0 67.0 0.0
1999-Aug-31 Tue 3.181 3.181 ### ### 233,452 ### ### ### 0.0
1999-Aug-30 Mon ### 3.2 ### 3.187 87.7 87.7 0.2
1999-Aug-27 Fri 3.27 3.27 ### ### ### ### 0.0
1999-Aug-26 Thu 3.279 ### 3.279 ### 78.0 78.0 0.0
1999-Aug-25 Wed ### ### 3.27 3.27 69,957 114,379 ### ### ###
1999-Aug-24 Tue 3.28 ### 3.26 3.29 171,470 ### ### ### ###
1999-Aug-23 Mon 3.287 3.287 3.25 3.28 ### ### 0.2
1999-Aug-20 Fri 3.286 ### 3.25 3.274 147,488 ### 26.7 26.7 ###
1999-Aug-19 Thu 3.324 3.324 3.28 3.29 ### ### ###
1999-Aug-18 Wed 3.25 ### 3.25 ### 313,771 509,877 88.1 88.1 0.0
1999-Aug-17 Tue 3.21 3.26 3.21 3.23 ### ### ###
1999-Aug-16 Mon ### 3.2 ### 3.2 272,289 ### ### ### 0.2
1999-Aug-13 Fri ### ### ### ### 311,644 0 19.8 19.8 0.0
1999-Aug-12 Thu ### ### ### ### ### ### 0.0
1999-Aug-11 Wed ### ### 3.077 3.077 26.2 26.2 ###
1999-Aug-10 Tue ### ### ### ### ### ### 0.0
1999-Aug-09 Mon 3.2 3.2 ### 3.155 ### ### 0.2
1999-Aug-06 Fri 3.24 3.24 ### ### 209,156 ### 17.9 17.9 0.0
1999-Aug-05 Thu 3.146 ### ### 3.141 ### ### 0.2
1999-Aug-04 Wed ### 3.151 ### ### 693,579 ### ### ### 0.0
1999-Aug-03 Tue 3.128 ### ### ### ### ### 0.0
1999-Aug-02 Mon ### 3.2 ### ### 329,572 ### ### ### 0.0
1999-Jul-30 Fri 3.23 3.23 ### ### 23.3 23.3 0.0
1999-Jul-29 Thu 3.275 3.28 3.2 3.225 295,942 958,852 ### ### ###
1999-Jul-28 Wed 3.285 ### 3.26 3.29 199,049 324,449 ### ### ###
1999-Jul-27 Tue ### ### 3.28 ### 31.7 31.7 0.0
1999-Jul-26 Mon ### ### 3.29 ### ### ### 0.0
1999-Jul-23 Fri 3.25 ### 3.24 ### 699,358 1,132,959 ### ### 0.0
1999-Jul-22 Thu 3.2 3.24 ### 3.24 952,679 ### 78.3 78.3 ###
1999-Jul-21 Wed ### 3.2 ### ### 277,741 444,385 76.0 76.0 0.0
1999-Jul-20 Tue ### ### ### ### ### ### 0.0
1999-Jul-19 Mon ### ### ### ### 366,320 0 ### ### 0.0
1999-Jul-16 Fri ### ### ### ### 696,958 0 26.2 26.2 0.0
1999-Jul-15 Thu ### ### ### ### ### ### 0.0
1999-Jul-14 Wed ### ### ### ### 28.0 28.0 0.0
1999-Jul-13 Tue ### ### ### ### 1,869,176 0 ### ### 0.0
1999-Jul-12 Mon 3.142 ### ### 3.141 30.2 30.2 0.2
1999-Jul-09 Fri 3.27 3.27 ### ### 964,475 ### 5.4 5.4 0.0
1999-Jul-08 Thu 3.359 ### 3.24 3.25 981,086 1,589,359 9.7 9.7 0.2
1999-Jul-07 Wed 3.41 3.43 ### ### 776,658 ### 18.5 18.5 0.0
1999-Jul-06 Tue 3.43 3.45 ### 3.4 ### ### 0.2
1999-Jul-05 Mon 3.4 3.43 ### 3.41 ### ### ###
1999-Jul-02 Fri ### ### ### ### 355,784 0 ### ### 0.0
1999-Jul-01 Thu 3.359 ### ### ### 27.3 27.3 0.0
1999-Jun-30 Wed 3.27 ### 3.27 3.28 69.3 69.3 0.2
1999-Jun-29 Tue 3.381 3.381 3.25 3.27 326,270 1,081,748 ### ### ###
1999-Jun-28 Mon ### ### ### ### 340,142 0 ### ### 0.0
1999-Jun-25 Fri ### ### ### ### 75.3 75.3 0.0
1999-Jun-24 Thu 3.426 3.43 ### ### ### ### 0.0
1999-Jun-23 Wed 3.45 3.49 3.42 3.43 28.4 28.4 0.2
1999-Jun-22 Tue ### 3.45 ### 3.45 145,349 250,727 91.6 91.6 ###
1999-Jun-21 Mon ### 3.4 3.27 ### 474,879 1,583,721 79.0 79.0 0.0
1999-Jun-18 Fri ### ### 3.26 3.29 ### ### ###
1999-Jun-17 Thu ### 3.41 3.274 3.274 9.6 9.6 ###
1999-Jun-16 Wed 3.5 3.5 3.4 3.4 ### ### 0.2
1999-Jun-15 Tue ### 3.45 3.4 3.44 919,852 ### 82.6 82.6 0.2
1999-Jun-11 Fri 3.43 3.43 ### 3.41 31.5 31.5 ###
1999-Jun-10 Thu ### ### ### 3.4 1,141,757 0 5.9 5.9 0.2
1999-Jun-09 Wed 3.73 3.73 ### ### ### ### 0.0
1999-Jun-08 Tue 3.79 3.83 3.79 3.82 131,070 499,376 76.6 76.6 0.3
1999-Jun-07 Mon 3.77 3.79 3.74 3.79 301,440 1,134,921 ### ### ###
1999-Jun-04 Fri 3.77 3.77 3.74 3.76 32.1 32.1 0.3
1999-Jun-03 Thu 3.77 3.82 3.72 3.76 243,153 916,686 27.5 27.5 0.3
1999-Jun-02 Wed 3.77 3.77 3.75 3.76 ### ### 0.3
1999-Jun-01 Tue 3.78 3.8 3.77 3.77 ### ### ###
1999-May-31 Mon 3.79 3.82 3.77 3.8 353,985 1,343,373 ### ### ###
1999-May-28 Fri 3.77 3.8 3.77 3.776 70.9 70.9 ###
1999-May-27 Thu 3.85 3.85 3.77 3.78 24.6 24.6 0.3
1999-May-26 Wed 3.85 3.88 3.78 3.85 ### ### 0.3
1999-May-25 Tue ### ### 3.76 ### 92.0 92.0 0.0
1999-May-24 Mon 3.82 3.82 3.78 3.8 32.1 32.1 ###
1999-May-21 Fri ### ### 3.77 3.778 9.6 9.6 ###
1999-May-20 Thu ### ### ### ### ### ### 0.0
1999-May-19 Wed ### ### ### ### 83.2 83.2 0.0
1999-May-18 Tue ### ### ### ### 168,324 0 72.0 72.0 0.0
1999-May-17 Mon ### ### 3.87 3.87 ### ### ###
1999-May-14 Fri ### ### ### ### 183,770 0 ### ### 0.0
1999-May-13 Thu ### ### ### ### 92,121 0 30.3 30.3 0.0
1999-May-12 Wed 4 4 ### ### 26.4 26.4 0.0
1999-May-11 Tue ### 4 ### 4 ### ### 0.3
1999-May-10 Mon 4 ### ### ### 35.9 35.9 0.0
1999-May-07 Fri ### ### ### 4 42.0 42.0 0.3
1999-May-06 Thu 4 ### ### ### ### ### 0.0
1999-May-05 Wed 4 ### ### ### 80.2 80.2 0.0
1999-May-04 Tue 4 ### ### 4 217,648 0 ### ### 0.3
1999-May-03 Mon 4 4 ### ### 32.8 32.8 0.0
1999-Apr-30 Fri 4 ### ### ### 31.3 31.3 0.0
1999-Apr-29 Thu ### ### ### 4 33.0 33.0 0.3
1999-Apr-28 Wed 4 ### ### ### ### ### 0.0
1999-Apr-27 Tue ### 4 ### 4 152,450 ### 73.0 73.0 0.3
1999-Apr-26 Mon ### 4 ### ### 9,746 ### 73.5 73.5 0.0
1999-Apr-23 Fri ### ### ### 3.951 ### ### 0.3
1999-Apr-22 Thu ### ### ### ### ### ### 0.0
1999-Apr-21 Wed ### ### ### ### 320,770 0 76.9 76.9 0.0
1999-Apr-20 Tue ### ### ### ### 31.7 31.7 0.0
1999-Apr-19 Mon ### ### ### ### 421,282 0 70.6 70.6 0.0
1999-Apr-16 Fri ### ### 3.87 ### 171,827 332,485 67.4 67.4 0.0
1999-Apr-15 Thu 3.85 ### 3.83 ### 137,182 ### 84.1 84.1 0.0
1999-Apr-14 Wed 3.852 3.88 3.83 3.87 271,029 ### 74.6 74.6 ###
1999-Apr-13 Tue 3.88 ### 3.85 3.86 28.7 28.7 0.3
1999-Apr-12 Mon 3.884 ### 3.84 3.87 32.6 32.6 ###
1999-Apr-09 Fri ### ### 3.85 3.85 107,625 207,178 ### ### 0.3
1999-Apr-08 Thu ### ### ### ### ### ### 0.0
1999-Apr-07 Wed ### ### ### ### 194,453 0 19.9 19.9 0.0
1999-Apr-06 Tue ### 4 ### 4 ### ### 0.3
1999-Apr-01 Thu 3.843 3.88 3.84 3.87 196,620 758,953 ### ### ###
1999-Mar-31 Wed 3.843 3.88 3.83 ### 206,756 797,044 ### ### 0.0
1999-Mar-30 Tue 3.86 3.88 3.86 3.86 618,550 2,393,788 ### ### 0.3
1999-Mar-29 Mon 3.85 3.87 3.82 3.855 667,279 2,565,687 73.7 73.7 0.3
1999-Mar-26 Fri 3.86 3.87 3.82 3.82 228,683 879,286 23.7 23.7 0.3
1999-Mar-25 Thu 3.8 3.85 3.8 3.85 ### ### 0.3
1999-Mar-24 Wed 3.8 3.86 3.77 3.8 764,377 ### 75.3 75.3 ###
1999-Mar-23 Tue 3.77 3.86 3.77 3.86 ### ### 0.3
1999-Mar-22 Mon 3.78 3.78 3.74 3.75 ### ### 0.3
1999-Mar-19 Fri 3.8 3.83 3.77 3.77 ### ### ###
1999-Mar-18 Thu 3.8 3.82 3.77 3.79 35.0 35.0 ###
1999-Mar-17 Wed 3.8 3.8 3.75 3.8 896,183 ### ### ### ###
1999-Mar-16 Tue 3.86 3.86 3.78 3.82 ### ### 0.3
1999-Mar-15 Mon 3.85 ### 3.8 3.85 ### ### 0.3
1999-Mar-12 Fri 3.81 3.86 3.81 3.86 58,980 226,188 ### ### 0.3
1999-Mar-11 Thu 3.83 3.89 3.8 3.8 26.2 26.2 ###
1999-Mar-10 Wed ### ### 3.8 3.8 116,526 ### ### ### ###
1999-Mar-09 Tue 3.86 ### 3.86 3.86 ### ### 0.3
1999-Mar-08 Mon 3.86 ### 3.8 ### 214,476 ### ### ### 0.0
1999-Mar-05 Fri 3.8 3.85 3.8 3.84 79.3 79.3 0.3
1999-Mar-04 Thu 3.8 3.86 3.78 3.86 ### ### 0.3
1999-Mar-03 Wed 3.72 3.82 3.72 3.77 543,042 ### 84.9 84.9 ###
1999-Mar-02 Tue ### 3.7 ### 3.7 ### ### 0.3
1999-Mar-01 Mon ### ### ### ### 906,775 0 70.5 70.5 0.0
1999-Feb-26 Fri ### 3.73 ### ### 25.3 25.3 0.0
1999-Feb-25 Thu 3.752 3.752 ### ### ### ### 0.0
1999-Feb-24 Wed 3.75 3.79 3.71 3.72 318,951 ### ### ### 0.3
1999-Feb-23 Tue 3.72 3.8 3.72 3.75 328,323 ### 80.3 80.3 0.3
1999-Feb-22 Mon 3.7 3.75 ### ### 17.0 17.0 0.0
1999-Feb-19 Fri 3.75 3.76 ### ### 14.9 14.9 0.0
1999-Feb-18 Thu 3.75 3.79 3.7 3.71 ### ### ###
1999-Feb-17 Wed 3.8 3.8 3.73 3.75 ### ### 0.3
1999-Feb-16 Tue 3.79 3.8 3.75 3.79 72.3 72.3 ###
1999-Feb-15 Mon 3.8 3.8 3.78 3.79 ### ### ###
1999-Feb-12 Fri ### 3.89 3.76 3.79 211,987 810,850 ### ### ###
1999-Feb-11 Thu 3.85 3.85 3.8 3.8 260,627 ### ### ### ###
1999-Feb-10 Wed 3.85 3.88 3.82 3.84 166,928 642,672 ### ### 0.3
1999-Feb-09 Tue 3.86 3.89 3.85 3.89 53,846 208,384 ### ### 0.3
1999-Feb-08 Mon 3.855 3.88 3.85 3.86 72.1 72.1 0.3
1999-Feb-05 Fri ### ### 3.85 3.86 163,673 315,070 ### ### 0.3
1999-Feb-04 Thu ### ### 3.87 ### 148,224 ### ### ### 0.0
1999-Feb-03 Wed 3.89 ### 3.87 ### 218,956 423,679 74.7 74.7 0.0
1999-Feb-02 Tue ### ### 3.88 3.89 625,081 1,212,657 ### ### 0.3
1999-Feb-01 Mon ### ### ### ### 481,045 0 77.1 77.1 0.0
1999-Jan-29 Fri ### ### ### 3.947 77.4 77.4 ###
1999-Jan-28 Thu ### ### ### ### 397,984 0 25.2 25.2 0.0
1999-Jan-27 Wed ### ### ### ### 63,554 0 ### ### 0.0
1999-Jan-25 Mon ### ### ### ### 77,289 0 77.5 77.5 0.0
1999-Jan-22 Fri ### ### 3.88 ### 17.2 17.2 0.0
1999-Jan-21 Thu ### ### ### ### 34.7 34.7 0.0
1999-Jan-20 Wed ### ### ### ### ### ### 0.0
1999-Jan-19 Tue 3.958 ### 3.958 ### ### ### 0.0
1999-Jan-18 Mon ### ### ### ### 161,978 0 ### ### 0.0
1999-Jan-15 Fri ### ### ### ### 65.6 65.6 0.0
1999-Jan-14 Thu ### ### ### ### 75.3 75.3 0.0
1999-Jan-13 Wed ### ### ### ### 76.5 76.5 0.0
1999-Jan-12 Tue ### ### ### ### 75.2 75.2 0.0
1999-Jan-11 Mon 4 4 ### ### ### ### 0.0
1999-Jan-08 Fri ### ### ### ### ### ### 0.0
1999-Jan-07 Thu 3.957 4 ### ### 74.4 74.4 0.0
1999-Jan-06 Wed ### ### ### ### ### ### 0.0
1999-Jan-05 Tue ### ### ### ### 272,427 0 23.1 23.1 0.0
1999-Jan-04 Mon 4 ### ### ### 149,545 0 26.6 26.6 0.0
1998-Dec-31 Thu 4 4 ### 4 61.3 61.3 0.3
1998-Dec-30 Wed ### ### ### ### 81.0 81.0 0.0
1998-Dec-29 Tue ### ### ### ### 184,972 0 ### ### 0.0
1998-Dec-24 Thu ### ### ### ### 85.2 85.2 0.0
1998-Dec-23 Wed ### ### 3.87 3.87 31,687 ### ### ### ###
1998-Dec-22 Tue ### ### ### ### ### ### 0.0
1998-Dec-21 Mon ### ### 3.86 ### 75.6 75.6 0.0
1998-Dec-18 Fri ### ### 3.82 3.85 101,442 193,754 ### ### 0.3
1998-Dec-17 Thu ### ### ### ### 90,724 0 70.5 70.5 0.0
1998-Dec-16 Wed 4 ### ### ### ### ### 0.0
1998-Dec-15 Tue ### 4 3.88 4 210,479 829,287 ### ### 0.3
1998-Dec-14 Mon ### ### 3.8 3.85 22.8 22.8 0.3
1998-Dec-11 Fri ### ### ### ### 33.0 33.0 0.0
1998-Dec-10 Thu 4 ### ### ### 74.5 74.5 0.0
1998-Dec-09 Wed ### 4 ### 4 ### ### 0.3
1998-Dec-08 Tue ### ### ### ### ### ### 0.0
1998-Dec-07 Mon ### ### ### ### ### ### 0.0
1998-Dec-04 Fri 3.75 3.84 3.75 3.8 77.5 77.5 ###
1998-Dec-03 Thu 3.82 3.83 3.77 3.79 ### ### ###
1998-Dec-02 Wed 3.79 3.82 3.76 3.82 77.2 77.2 0.3
1998-Dec-01 Tue 3.84 3.84 3.75 3.75 201,487 764,643 ### ### 0.3
1998-Nov-30 Mon ### ### 3.83 ### 17.3 17.3 0.0
1998-Nov-27 Fri ### ### ### ### 78.3 78.3 0.0
1998-Nov-26 Thu ### ### ### ### 358,486 0 28.5 28.5 0.0
1998-Nov-25 Wed ### ### ### ### 79.2 79.2 0.0
1998-Nov-24 Tue 4 ### ### 4 75.9 75.9 0.3
1998-Nov-23 Mon 3.947 4 ### ### 124,824 249,648 ### ### 0.0
1998-Nov-20 Fri ### 4 ### ### 134,827 269,654 ### ### 0.0
1998-Nov-19 Thu ### ### ### ### 123,286 0 25.5 25.5 0.0
1998-Nov-18 Wed 3.884 4 3.87 ### 79,873 ### 85.9 85.9 0.0
1998-Nov-17 Tue ### ### 3.75 ### ### ### 0.0
1998-Nov-16 Mon ### ### ### ### 17.3 17.3 0.0
1998-Nov-13 Fri ### ### ### ### 222,955 0 ### ### 0.0
1998-Nov-12 Thu ### ### 4 ### ### ### 0.0
1998-Nov-11 Wed ### ### ### ### 70.7 70.7 0.0
1998-Nov-10 Tue ### ### ### ### 92.9 92.9 0.0
1998-Nov-09 Mon ### ### ### ### 20.9 20.9 0.0
1998-Nov-06 Fri ### ### ### ### ### ### 0.0
1998-Nov-05 Thu 4 ### 4 ### ### ### 0.0
1998-Nov-04 Wed 4 ### 4 ### 75.0 75.0 0.0
1998-Nov-03 Tue 4 ### 4 ### 237,150 ### ### ### 0.0
1998-Nov-02 Mon ### ### 4 4 134,752 ### 24.0 24.0 0.3
1998-Oct-30 Fri 4 ### 4 4 66.5 66.5 0.3
1998-Oct-29 Thu 4 ### 4 ### 73.5 73.5 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 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 2025-08-04 13:55:57 thru 2025-08-04 13:55:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000