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 24-Apr-29 09:51:39 AM AEST

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

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
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

(DJS) DAVID JONES LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for DJS    Limits Next Section


Company Details for (DJS) DAVID JONES LIMITED

Listing Code DJS
Listing Name DAVID JONES LIMITED
GICS Sector Retailing
ISIN Name DAVID JONES LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DJS0


Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for DJS .. Friday 18th July 2014

DJS 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 ### 30,224 0.0
MAX ### 34,562,680 98.5


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (DJS) DAVID JONES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.17
2000-May-23 Tue ### ### ### 1.183 69.8 69.8 0.1
2000-May-22 Mon ### ### ### ### 719,922 0 80.4 80.4 0.0
2000-May-19 Fri ### ### ### ### ### ### 0.0
2000-May-18 Thu ### ### ### ### ### ### 0.0
2000-May-17 Wed ### ### ### ### 79.3 79.3 0.0
2000-May-16 Tue ### ### ### ### ### ### 0.0
2000-May-15 Mon ### ### ### ### ### ### 0.0
2000-May-12 Fri ### ### ### ### ### ### 0.0
2000-May-11 Thu 1.2 1.2 ### ### 10.1 10.1 0.0
2000-May-10 Wed 1.24 1.24 ### 1.2 2,909,856 ### ### ### 0.1
2000-May-09 Tue 1.26 1.27 1.23 1.24 ### ### 0.1
2000-May-08 Mon 1.28 1.28 1.26 1.26 29.0 29.0 ###
2000-May-05 Fri 1.27 1.28 1.25 1.27 59.1 59.1 ###
2000-May-04 Thu 1.27 1.27 1.26 1.27 ### ### ###
2000-May-03 Wed 1.27 1.27 1.25 1.27 ### ### ###
2000-May-02 Tue 1.26 1.27 1.25 1.25 ### ### ###
2000-May-01 Mon 1.28 1.29 1.25 1.25 824,729 ### 34.9 34.9 ###
2000-Apr-28 Fri 1.26 ### 1.25 ### 946,429 ### ### ### 0.0
2000-Apr-27 Thu 1.23 1.25 1.22 1.25 741,325 ### 84.6 84.6 ###
2000-Apr-26 Wed 1.25 1.25 1.22 1.22 1,151,875 ### ### ### 0.1
2000-Apr-25 Tue 1.23 1.23 1.23 1.23 0 0.1
2000-Apr-24 Mon 1.23 1.23 1.23 1.23 0 0.1
2000-Apr-21 Fri 1.23 1.23 1.23 1.23 0 0.1
2000-Apr-20 Thu 1.23 1.23 1.21 1.23 2,352,129 ### ### ### 0.1
2000-Apr-19 Wed 1.25 1.25 1.23 1.25 1,972,643 2,446,077 ### ### ###
2000-Apr-18 Tue 1.24 1.25 1.22 1.24 2,026,574 ### 69.5 69.5 0.1
2000-Apr-17 Mon ### 1.22 ### ### 73.4 73.4 0.0
2000-Apr-14 Fri 1.25 1.25 1.22 1.22 13.3 13.3 0.1
2000-Apr-13 Thu 1.25 1.25 1.23 1.24 4,327,640 5,366,273 ### ### 0.1
2000-Apr-12 Wed 1.26 1.27 1.25 1.25 560,859 706,682 ### ### ###
2000-Apr-11 Tue 1.26 1.28 1.26 1.27 ### ### ###
2000-Apr-07 Fri 1.27 1.27 1.26 1.27 1,393,372 ### 66.3 66.3 ###
2000-Apr-06 Thu 1.27 1.27 1.25 1.26 26.5 26.5 ###
2000-Apr-05 Wed 1.27 1.28 1.257 1.257 742,523 ### ### ### ###
2000-Apr-04 Tue 1.27 1.28 1.26 1.26 494,943 628,577 ### ### ###
2000-Apr-03 Mon 1.27 1.272 1.25 1.272 74.0 74.0 ###
2000-Mar-31 Fri 1.27 1.28 1.25 1.27 2,930,374 3,706,923 69.6 69.6 ###
2000-Mar-30 Thu 1.28 1.28 1.26 1.28 1,990,080 ### ### ### ###
2000-Mar-29 Wed ### ### 1.27 1.27 4,834,047 ### 21.1 21.1 ###
2000-Mar-28 Tue 1.29 ### 1.28 ### 1,456,255 ### ### ### 0.0
2000-Mar-24 Fri ### ### 1.26 1.26 19.9 19.9 ###
2000-Mar-23 Thu 1.279 1.29 1.26 1.26 1,635,426 ### ### ### ###
2000-Mar-22 Wed ### ### 1.26 1.27 ### ### ###
2000-Mar-21 Tue ### ### 1.29 ### 1,058,185 682,529 71.7 71.7 0.0
2000-Mar-20 Mon ### ### 1.29 ### 796,340 ### ### ### 0.0
2000-Mar-17 Fri ### ### 1.29 1.29 1,612,841 1,040,282 ### ### 0.1
2000-Mar-16 Thu ### ### 1.29 1.29 ### ### 0.1
2000-Mar-15 Wed ### ### 1.27 1.27 2,383,253 ### ### ### ###
2000-Mar-14 Tue ### ### 1.29 ### 1,161,350 749,070 ### ### 0.0
2000-Mar-13 Mon ### ### ### ### 1,590,641 0 ### ### 0.0
2000-Mar-10 Fri 1.25 ### 1.25 1.29 ### ### 0.1
2000-Mar-09 Thu 1.24 1.27 1.22 1.24 ### ### 0.1
2000-Mar-08 Wed 1.24 1.25 1.22 1.23 1,076,379 1,329,328 ### ### 0.1
2000-Mar-07 Tue 1.26 1.26 1.22 1.24 ### ### 0.1
2000-Mar-06 Mon 1.26 1.27 1.25 1.26 2,604,850 ### ### ### ###
2000-Mar-03 Fri 1.28 ### 1.25 1.25 1,098,987 ### 24.4 24.4 ###
2000-Mar-02 Thu ### ### 1.27 1.28 1,224,229 777,385 31.6 31.6 ###
2000-Mar-01 Wed 1.29 ### 1.28 1.29 1,084,244 ### ### ### 0.1
2000-Feb-29 Tue 1.29 ### 1.25 1.26 1,266,329 791,455 ### ### ###
2000-Feb-28 Mon 1.28 1.29 1.26 1.26 35.5 35.5 ###
2000-Feb-25 Fri 1.29 ### 1.28 1.28 890,355 569,827 37.4 37.4 ###
2000-Feb-24 Thu ### ### ### ### ### ### 0.0
2000-Feb-23 Wed 1.27 ### 1.24 ### 88.4 88.4 0.0
2000-Feb-22 Tue 1.28 1.28 1.25 1.27 ### ### ###
2000-Feb-21 Mon 1.27 1.28 1.25 1.26 32.9 32.9 ###
2000-Feb-18 Fri ### ### 1.27 1.27 24.8 24.8 ###
2000-Feb-17 Thu ### ### 1.27 1.28 1,788,041 ### ### ### ###
2000-Feb-16 Wed ### ### ### ### 3,304,751 0 ### ### 0.0
2000-Feb-15 Tue ### ### ### ### 1,927,842 0 32.2 32.2 0.0
2000-Feb-14 Mon ### ### ### ### 3,176,547 0 81.0 81.0 0.0
2000-Feb-11 Fri ### ### ### ### 70.9 70.9 0.0
2000-Feb-10 Thu ### ### ### ### 1,179,970 0 ### ### 0.0
2000-Feb-09 Wed ### ### ### ### 1,355,051 0 ### ### 0.0
2000-Feb-08 Tue ### ### ### ### 925,722 0 ### ### 0.0
2000-Feb-07 Mon ### ### ### ### 2,135,749 0 20.7 20.7 0.0
2000-Feb-04 Fri ### ### ### ### 16.9 16.9 0.0
2000-Feb-03 Thu 1.4 1.4 ### ### 1,141,527 ### ### ### 0.0
2000-Feb-02 Wed 1.4 1.4 ### 1.387 34.4 34.4 ###
2000-Feb-01 Tue 1.42 1.43 ### ### 25.1 25.1 0.0
2000-Jan-31 Mon ### 1.42 ### 1.42 ### ### ###
2000-Jan-28 Fri 1.4 1.41 ### ### ### ### 0.0
2000-Jan-27 Thu ### 1.43 ### ### 65.1 65.1 0.0
2000-Jan-25 Tue ### ### ### ### 1,548,289 0 69.7 69.7 0.0
2000-Jan-24 Mon ### ### ### ### 769,726 0 ### ### 0.0
2000-Jan-21 Fri ### ### ### ### 30.5 30.5 0.0
2000-Jan-20 Thu ### ### ### ### 2,236,748 0 23.4 23.4 0.0
2000-Jan-19 Wed ### ### ### ### ### ### 0.0
2000-Jan-18 Tue ### ### ### ### 950,685 0 23.6 23.6 0.0
2000-Jan-17 Mon ### ### ### ### 1,955,773 0 ### ### 0.0
2000-Jan-14 Fri ### ### ### ### 3,197,055 0 80.6 80.6 0.0
2000-Jan-13 Thu ### ### ### ### 872,444 0 ### ### 0.0
2000-Jan-12 Wed ### ### ### ### 23.9 23.9 0.0
2000-Jan-11 Tue ### ### ### ### 1,463,347 0 15.0 15.0 0.0
2000-Jan-10 Mon ### ### ### ### 1,616,048 0 ### ### 0.0
2000-Jan-07 Fri ### ### ### ### 1,153,929 0 ### ### 0.0
2000-Jan-06 Thu ### ### ### ### 14.5 14.5 0.0
2000-Jan-05 Wed ### ### ### ### ### ### 0.0
2000-Jan-04 Tue 1.4 1.4 ### ### 974,986 ### 37.0 37.0 0.0
1999-Dec-31 Fri 1.4 1.4 ### ### 17.0 17.0 0.0
1999-Dec-30 Thu 1.4 1.4 ### ### 17.0 17.0 0.0
1999-Dec-29 Wed 1.4 1.41 ### 1.4 ### ### ###
1999-Dec-28 Tue ### 1.4 ### ### 557,326 390,128 ### ### 0.0
1999-Dec-27 Mon ### 1.4 ### ### 557,326 390,128 ### ### 0.0
1999-Dec-24 Fri ### 1.4 ### ### 557,326 390,128 ### ### 0.0
1999-Dec-23 Thu ### ### ### 1.372 ### ### ###
1999-Dec-22 Wed ### ### ### ### 21.9 21.9 0.0
1999-Dec-21 Tue ### ### ### ### 27.6 27.6 0.0
1999-Dec-20 Mon 1.4 1.41 ### ### 822,258 ### 31.3 31.3 0.0
1999-Dec-17 Fri 1.4 1.4 ### 1.4 1,116,922 781,845 68.4 68.4 ###
1999-Dec-16 Thu 1.4 1.41 ### ### ### ### 0.0
1999-Dec-15 Wed 1.42 1.43 ### 1.4 3,033,679 2,169,080 23.7 23.7 ###
1999-Dec-14 Tue 1.41 1.42 1.4 1.41 3,714,623 ### 74.2 74.2 ###
1999-Dec-13 Mon 1.4 1.42 ### ### 76.2 76.2 0.0
1999-Dec-10 Fri 1.4 1.41 ### 1.4 908,449 640,456 70.4 70.4 ###
1999-Dec-09 Thu 1.4 1.4 ### ### 624,245 436,971 ### ### 0.0
1999-Dec-08 Wed ### 1.41 ### 1.4 71.5 71.5 ###
1999-Dec-07 Tue 1.4 1.42 ### ### ### ### 0.0
1999-Dec-06 Mon 1.43 1.43 1.4 1.41 1,069,950 1,513,979 ### ### ###
1999-Dec-03 Fri 1.42 1.43 1.41 1.42 ### ### ###
1999-Dec-02 Thu 1.45 1.45 1.41 1.42 15.6 15.6 ###
1999-Dec-01 Wed 1.47 1.47 1.43 1.43 2,148,256 3,114,971 ### ### 0.1
1999-Nov-30 Tue 1.46 1.47 1.44 1.47 ### ### ###
1999-Nov-29 Mon 1.45 1.47 1.44 1.45 ### ### ###
1999-Nov-26 Fri 1.47 1.48 1.45 1.45 21.2 21.2 ###
1999-Nov-25 Thu 1.45 1.47 1.44 1.46 71.9 71.9 0.1
1999-Nov-24 Wed 1.46 1.46 ### 1.42 5,735,442 4,186,872 15.3 15.3 ###
1999-Nov-23 Tue 1.49 1.5 1.45 1.45 8,641,442 12,746,126 14.6 14.6 ###
1999-Nov-22 Mon 1.48 1.5 1.47 1.49 2,645,884 ### ### ### ###
1999-Nov-19 Fri 1.46 1.47 1.45 1.47 4,122,484 6,018,826 73.6 73.6 ###
1999-Nov-18 Thu 1.44 1.48 1.42 1.44 5,004,284 ### 66.3 66.3 0.1
1999-Nov-17 Wed 1.4 1.45 1.4 1.41 5,138,376 7,322,185 73.2 73.2 ###
1999-Nov-16 Tue ### ### ### ### 2,707,548 0 ### ### 0.0
1999-Nov-15 Mon ### ### ### ### ### ### 0.0
1999-Nov-12 Fri ### ### ### ### 21.3 21.3 0.0
1999-Nov-11 Thu ### ### ### ### ### ### 0.0
1999-Nov-10 Wed ### ### ### ### 2,601,279 0 ### ### 0.0
1999-Nov-09 Tue ### ### ### ### 69.2 69.2 0.0
1999-Nov-08 Mon ### ### ### ### 76.8 76.8 0.0
1999-Nov-05 Fri ### ### ### ### 73.2 73.2 0.0
1999-Nov-04 Thu ### ### ### ### 76.5 76.5 0.0
1999-Nov-03 Wed ### ### ### ### 1,841,271 0 71.5 71.5 0.0
1999-Nov-02 Tue ### ### ### ### 10.6 10.6 0.0
1999-Nov-01 Mon ### ### ### ### ### ### 0.0
1999-Oct-29 Fri 1.28 ### 1.28 ### 88.9 88.9 0.0
1999-Oct-28 Thu 1.26 1.29 1.26 1.27 6,699,740 ### ### ### ###
1999-Oct-27 Wed 1.25 1.26 1.24 1.25 4,692,258 5,865,322 71.7 71.7 ###
1999-Oct-26 Tue 1.25 1.26 1.24 1.26 75.9 75.9 ###
1999-Oct-25 Mon 1.25 1.26 1.24 1.25 488,989 ### ### ### ###
1999-Oct-22 Fri 1.25 1.26 1.23 1.26 ### ### ###
1999-Oct-21 Thu 1.24 1.25 1.22 1.25 ### ### ###
1999-Oct-20 Wed 1.2 1.23 ### 1.23 ### ### 0.1
1999-Oct-19 Tue 1.2 1.2 ### ### 3,789,157 ### ### ### 0.0
1999-Oct-18 Mon ### 1.22 ### 1.2 42.8 42.8 0.1
1999-Oct-15 Fri 1.24 1.25 1.23 1.23 ### ### 0.1
1999-Oct-14 Thu 1.23 1.25 1.22 1.24 1,426,225 1,761,387 71.4 71.4 0.1
1999-Oct-13 Wed 1.25 1.25 1.23 1.23 508,556 ### 17.5 17.5 0.1
1999-Oct-12 Tue 1.26 1.26 1.24 1.26 ### ### ###
1999-Oct-11 Mon 1.26 1.26 1.24 1.25 1,630,523 2,038,153 24.9 24.9 ###
1999-Oct-08 Fri 1.25 1.26 1.24 1.25 812,025 ### ### ### ###
1999-Oct-07 Thu 1.25 1.26 1.24 1.25 70.4 70.4 ###
1999-Oct-06 Wed 1.26 1.26 1.23 1.25 437,757 ### ### ### ###
1999-Oct-05 Tue 1.24 1.26 1.23 1.26 1,086,840 ### ### ### ###
1999-Oct-04 Mon 1.25 1.25 1.22 1.24 403,226 497,984 ### ### 0.1
1999-Oct-01 Fri 1.22 1.24 1.21 1.24 ### ### 0.1
1999-Sep-30 Thu 1.21 1.23 1.2 ### 815,923 991,346 36.1 36.1 0.0
1999-Sep-29 Wed 1.21 1.22 1.2 1.2 ### ### 0.1
1999-Sep-28 Tue 1.22 1.22 ### ### 20.7 20.7 0.0
1999-Sep-27 Mon 1.25 1.25 ### 1.2 9.9 9.9 0.1
1999-Sep-24 Fri 1.25 1.27 1.23 1.27 ### ### ###
1999-Sep-23 Thu 1.24 1.25 1.23 1.25 2,189,979 2,715,573 ### ### ###
1999-Sep-22 Wed 1.23 1.24 1.23 1.24 1,242,943 ### ### ### 0.1
1999-Sep-21 Tue 1.24 1.25 1.23 1.23 1,255,184 1,556,428 29.9 29.9 0.1
1999-Sep-20 Mon 1.24 1.24 1.22 1.23 836,220 1,028,550 ### ### 0.1
1999-Sep-17 Fri 1.24 1.24 1.21 1.23 ### ### 0.1
1999-Sep-16 Thu 1.25 1.25 1.21 1.21 1,458,757 1,794,271 12.6 12.6 ###
1999-Sep-15 Wed 1.26 1.27 1.24 1.25 3,977,350 4,991,574 ### ### ###
1999-Sep-14 Tue 1.2 1.25 1.2 1.25 2,066,020 2,530,874 91.7 91.7 ###
1999-Sep-13 Mon 1.21 1.23 ### 1.2 1,872,571 ### ### ### 0.1
1999-Sep-10 Fri ### 1.22 ### ### 12.3 12.3 0.0
1999-Sep-09 Thu 1.22 1.23 1.21 1.21 24.9 24.9 ###
1999-Sep-08 Wed 1.2 1.21 1.2 1.21 77.1 77.1 ###
1999-Sep-07 Tue 1.22 1.22 1.2 1.21 1,286,785 ### ### ### ###
1999-Sep-06 Mon 1.21 1.23 1.2 1.2 602,750 732,341 30.3 30.3 0.1
1999-Sep-03 Fri 1.21 1.22 1.2 1.21 527,140 ### ### ### ###
1999-Sep-02 Thu 1.23 1.23 1.21 1.21 2,138,943 ### 19.5 19.5 ###
1999-Sep-01 Wed 1.24 1.25 1.22 1.24 ### ### 0.1
1999-Aug-31 Tue 1.24 1.25 1.23 1.23 1,100,323 ### ### ### 0.1
1999-Aug-30 Mon 1.28 1.28 1.24 1.24 1,002,820 1,263,553 ### ### 0.1
1999-Aug-27 Fri 1.27 1.28 1.25 1.27 1,894,657 2,396,741 ### ### ###
1999-Aug-26 Thu 1.26 1.27 1.26 1.27 ### ### ###
1999-Aug-25 Wed 1.26 1.27 1.25 1.26 1,503,322 1,894,185 ### ### ###
1999-Aug-24 Tue 1.26 1.26 1.24 1.26 1,728,689 ### ### ### ###
1999-Aug-23 Mon 1.26 1.26 1.24 1.24 1,206,446 1,508,057 ### ### 0.1
1999-Aug-20 Fri 1.26 1.26 1.24 1.25 ### ### ###
1999-Aug-19 Thu 1.25 1.27 1.24 1.24 26.2 26.2 0.1
1999-Aug-18 Wed 1.24 1.29 1.24 1.27 ### ### ###
1999-Aug-17 Tue 1.22 1.23 1.2 1.23 ### ### 0.1
1999-Aug-16 Mon 1.24 1.25 1.23 1.23 16,270,277 20,175,143 22.4 22.4 0.1
1999-Aug-13 Fri 1.26 1.26 1.22 1.23 442,187 ### 13.5 13.5 0.1
1999-Aug-12 Thu 1.26 1.26 1.24 1.25 25.3 25.3 ###
1999-Aug-11 Wed 1.24 1.24 1.22 1.22 23.0 23.0 0.1
1999-Aug-10 Tue 1.28 ### 1.24 1.27 ### ### ###
1999-Aug-09 Mon 1.28 1.28 1.27 1.28 2,853,075 3,637,670 79.2 79.2 ###
1999-Aug-06 Fri 1.28 1.28 1.26 1.28 8,751,678 ### ### ### ###
1999-Aug-05 Thu 1.23 1.27 1.22 1.25 ### ### ###
1999-Aug-04 Wed 1.23 1.24 1.22 1.23 75.7 75.7 0.1
1999-Aug-03 Tue 1.25 1.25 1.22 1.24 2,432,422 3,004,041 ### ### 0.1
1999-Aug-02 Mon 1.25 1.25 1.23 1.25 76.5 76.5 ###
1999-Jul-30 Fri 1.28 1.28 1.23 1.25 4,255,085 ### 14.0 14.0 ###
1999-Jul-29 Thu ### ### 1.28 1.28 ### ### ###
1999-Jul-28 Wed ### ### 1.28 ### 3,122,825 ### 71.3 71.3 0.0
1999-Jul-27 Tue ### ### 1.28 1.29 3,367,470 2,155,180 ### ### 0.1
1999-Jul-26 Mon 1.5 1.51 1.48 1.49 3,591,174 ### ### ### ###
1999-Jul-23 Fri 1.49 1.5 1.48 1.5 2,224,877 ### ### ### 0.1
1999-Jul-22 Thu 1.49 1.51 1.49 1.5 1,612,085 2,418,127 73.2 73.2 0.1
1999-Jul-21 Wed 1.52 1.52 1.49 1.49 17.2 17.2 ###
1999-Jul-20 Tue 1.51 1.51 1.49 1.51 2,139,553 3,209,329 ### ### 0.1
1999-Jul-19 Mon 1.52 1.52 1.5 1.51 1,225,484 1,850,480 ### ### 0.1
1999-Jul-16 Fri 1.52 1.52 1.51 1.52 1,404,321 2,127,546 76.4 76.4 0.1
1999-Jul-15 Thu 1.51 1.53 1.51 1.52 820,872 1,247,725 74.4 74.4 0.1
1999-Jul-14 Wed 1.54 1.54 1.51 1.51 ### ### 0.1
1999-Jul-13 Tue 1.56 1.56 1.53 1.54 23.5 23.5 ###
1999-Jul-12 Mon 1.54 1.56 1.53 1.55 2,880,252 4,449,989 ### ### ###
1999-Jul-09 Fri 1.57 1.57 1.53 1.54 ### ### ###
1999-Jul-08 Thu 1.53 1.55 1.52 1.54 74.9 74.9 ###
1999-Jul-07 Wed 1.53 1.55 1.51 1.51 4,268,687 ### 24.1 24.1 0.1
1999-Jul-06 Tue 1.49 1.52 1.48 1.52 84.3 84.3 0.1
1999-Jul-05 Mon 1.5 1.53 1.48 1.49 ### ### ###
1999-Jul-02 Fri 1.51 1.51 1.48 1.49 1,493,157 ### ### ### ###
1999-Jul-01 Thu 1.48 1.5 1.48 1.5 74.9 74.9 0.1
1999-Jun-30 Wed 1.52 1.54 1.48 1.48 1,650,988 ### 16.3 16.3 0.1
1999-Jun-29 Tue 1.5 1.52 1.49 1.51 ### ### 0.1
1999-Jun-28 Mon 1.49 1.5 1.48 1.5 1,098,257 ### 74.7 74.7 0.1
1999-Jun-25 Fri 1.48 1.49 1.48 1.49 1,527,888 ### 76.3 76.3 ###
1999-Jun-24 Thu 1.5 1.5 1.47 1.5 4,241,971 6,299,326 ### ### 0.1
1999-Jun-23 Wed 1.56 1.56 1.45 1.47 6.1 6.1 ###
1999-Jun-22 Tue 1.58 ### 1.54 1.55 ### ### ###
1999-Jun-21 Mon 1.48 1.48 1.45 1.459 ### ### 0.1
1999-Jun-18 Fri 1.47 1.48 1.45 1.48 1,513,073 2,216,651 ### ### 0.1
1999-Jun-17 Thu 1.48 1.5 1.47 1.48 278,344 413,340 70.3 70.3 0.1
1999-Jun-16 Wed 1.48 1.49 1.45 1.46 593,872 ### 26.8 26.8 0.1
1999-Jun-15 Tue ### 1.53 1.48 1.48 22.4 22.4 0.1
1999-Jun-11 Fri 1.54 1.54 1.51 1.51 313,385 ### 18.2 18.2 0.1
1999-Jun-10 Thu 1.54 1.54 1.52 1.54 75.3 75.3 ###
1999-Jun-09 Wed 1.53 1.55 1.52 1.542 4,672,959 ### 70.4 70.4 ###
1999-Jun-08 Tue 1.55 1.551 1.53 1.551 672,086 1,035,348 ### ### ###
1999-Jun-07 Mon 1.53 1.55 1.53 1.55 3,222,884 4,963,241 85.6 85.6 ###
1999-Jun-04 Fri 1.55 1.55 1.53 1.53 ### ### ###
1999-Jun-03 Thu 1.54 1.54 1.52 1.54 236,772 ### ### ### ###
1999-Jun-02 Wed 1.52 1.54 1.5 1.54 87.1 87.1 ###
1999-Jun-01 Tue 1.52 1.53 ### ### ### ### 0.0
1999-May-31 Mon 1.52 1.53 1.52 1.52 74.2 74.2 0.1
1999-May-28 Fri 1.488 1.52 1.488 1.52 337,222 507,181 ### ### 0.1
1999-May-27 Thu 1.5 1.52 1.5 1.5 996,553 ### 79.8 79.8 0.1
1999-May-26 Wed 1.44 1.49 1.43 1.49 ### ### ###
1999-May-25 Tue 1.46 1.46 1.43 1.44 21.5 21.5 0.1
1999-May-24 Mon 1.5 1.5 1.46 1.47 ### ### ###
1999-May-21 Fri 1.5 1.5 1.46 1.46 ### ### 0.1
1999-May-20 Thu ### 1.52 1.49 1.5 79.6 79.6 0.1
1999-May-19 Wed 1.49 1.5 1.49 1.5 ### ### 0.1
1999-May-18 Tue 1.49 1.49 1.47 1.47 642,340 ### 17.9 17.9 ###
1999-May-17 Mon 1.5 1.5 1.47 1.48 ### ### 0.1
1999-May-14 Fri 1.5 1.54 1.5 1.53 ### ### ###
1999-May-13 Thu 1.5 1.5 1.46 1.46 908,442 ### ### ### 0.1
1999-May-12 Wed 1.53 1.53 1.51 1.51 368,122 559,545 ### ### 0.1
1999-May-11 Tue 1.54 1.56 1.52 1.52 1,150,928 1,772,429 26.5 26.5 0.1
1999-May-10 Mon 1.55 1.55 1.53 1.55 74.9 74.9 ###
1999-May-07 Fri 1.57 1.58 1.54 1.54 ### ### ###
1999-May-06 Thu 1.58 1.58 1.55 1.56 837,676 ### 23.6 23.6 ###
1999-May-05 Wed 1.53 1.58 1.53 1.58 90.5 90.5 0.1
1999-May-04 Tue 1.51 1.541 1.5 1.541 ### ### ###
1999-May-03 Mon 1.5 1.51 1.48 1.49 305,356 ### ### ### ###
1999-Apr-30 Fri 1.5 1.524 1.49 1.524 539,441 ### ### ### 0.1
1999-Apr-29 Thu 1.52 1.52 1.5 1.5 553,725 836,124 21.8 21.8 0.1
1999-Apr-28 Wed 1.51 1.54 1.51 1.52 ### ### 0.1
1999-Apr-27 Tue 1.5 1.53 1.48 1.53 ### ### ###
1999-Apr-26 Mon 1.52 1.53 1.5 1.5 ### ### 0.1
1999-Apr-23 Fri 1.48 1.52 1.48 1.52 88.9 88.9 0.1
1999-Apr-22 Thu 1.42 1.48 1.42 1.48 714,722 1,036,346 93.4 93.4 0.1
1999-Apr-21 Wed 1.41 1.41 1.4 1.4 ### ### ###
1999-Apr-20 Tue 1.45 1.45 1.42 1.42 ### ### ###
1999-Apr-19 Mon 1.47 1.48 1.44 1.45 20.9 20.9 ###
1999-Apr-16 Fri 1.45 1.47 1.45 1.46 ### ### 0.1
1999-Apr-15 Thu 1.44 ### 1.43 ### 1,976,628 1,413,289 ### ### 0.0
1999-Apr-14 Wed 1.41 1.46 1.4 1.45 4,795,850 ### ### ### ###
1999-Apr-13 Tue 1.45 1.46 1.41 1.41 ### ### ###
1999-Apr-12 Mon 1.46 1.46 1.42 1.43 3,159,647 ### 18.2 18.2 0.1
1999-Apr-09 Fri 1.46 1.47 1.45 1.47 71.6 71.6 ###
1999-Apr-08 Thu 1.45 1.46 1.44 1.46 1,082,844 1,570,123 77.4 77.4 0.1
1999-Apr-07 Wed 1.451 1.46 1.43 1.46 77.7 77.7 0.1
1999-Apr-06 Tue 1.46 1.47 1.43 1.44 2,293,644 3,325,783 ### ### 0.1
1999-Apr-01 Thu 1.46 1.46 1.43 1.44 ### ### 0.1
1999-Mar-31 Wed 1.46 1.46 1.42 1.44 ### ### 0.1
1999-Mar-30 Tue 1.5 1.5 1.44 1.46 6,227,679 9,154,688 ### ### 0.1
1999-Mar-29 Mon 1.46 1.49 1.46 1.48 2,212,270 ### 84.3 84.3 0.1
1999-Mar-26 Fri 1.45 1.46 1.45 1.45 69.6 69.6 ###
1999-Mar-25 Thu 1.45 1.46 1.44 1.44 21.9 21.9 0.1
1999-Mar-24 Wed 1.46 1.46 1.44 1.44 450,274 ### 23.6 23.6 0.1
1999-Mar-23 Tue 1.46 1.47 1.43 1.46 2,360,648 ### ### ### 0.1
1999-Mar-22 Mon 1.47 1.47 1.44 1.46 ### ### 0.1
1999-Mar-19 Fri 1.49 1.5 1.44 1.45 9.0 9.0 ###
1999-Mar-18 Thu 1.48 1.5 1.46 1.48 74.7 74.7 0.1
1999-Mar-17 Wed 1.54 1.54 1.47 1.48 1,543,870 2,323,524 ### ### 0.1
1999-Mar-16 Tue 1.52 1.56 1.52 1.54 1,770,325 ### 83.7 83.7 ###
1999-Mar-15 Mon 1.52 1.55 1.51 1.52 ### ### 0.1
1999-Mar-12 Fri ### ### 1.5 1.51 ### ### 0.1
1999-Mar-11 Thu 1.54 1.54 1.5 1.52 805,944 ### 21.6 21.6 0.1
1999-Mar-10 Wed 1.57 1.57 1.52 1.52 9.6 9.6 0.1
1999-Mar-09 Tue 1.59 ### 1.57 1.58 ### ### 0.1
1999-Mar-08 Mon ### ### 1.57 1.59 23.5 23.5 ###
1999-Mar-05 Fri ### ### 1.58 ### 10.4 10.4 0.0
1999-Mar-04 Thu 1.56 ### 1.55 ### 1,401,020 ### ### ### 0.0
1999-Mar-03 Wed 1.56 1.57 1.55 1.55 1,119,085 1,745,772 28.8 28.8 ###
1999-Mar-02 Tue 1.52 1.55 1.52 1.55 1,092,985 ### ### ### ###
1999-Mar-01 Mon 1.53 1.55 1.52 1.53 70.5 70.5 ###
1999-Feb-26 Fri ### 1.55 1.52 1.52 275,250 ### 27.5 27.5 0.1
1999-Feb-25 Thu 1.59 1.59 1.52 1.54 13.7 13.7 ###
1999-Feb-24 Wed ### ### 1.56 1.57 218,327 ### ### ### 0.1
1999-Feb-23 Tue ### ### 1.57 ### 511,745 ### 84.0 84.0 0.0
1999-Feb-22 Mon 1.57 1.59 1.55 1.57 444,177 697,357 ### ### 0.1
1999-Feb-19 Fri 1.57 1.57 1.55 1.55 17.4 17.4 ###
1999-Feb-18 Thu ### ### 1.52 1.52 ### ### 0.1
1999-Feb-17 Wed 1.58 ### 1.58 ### ### ### 0.0
1999-Feb-16 Tue 1.56 1.58 1.55 1.57 ### ### 0.1
1999-Feb-15 Mon 1.528 1.57 1.47 1.5 ### ### 0.1
1999-Feb-12 Fri 1.46 1.46 1.42 1.44 2,290,244 3,297,951 18.4 18.4 0.1
1999-Feb-11 Thu 1.46 1.46 1.43 1.44 ### ### 0.1
1999-Feb-10 Wed 1.46 1.46 1.44 1.45 34.9 34.9 ###
1999-Feb-09 Tue 1.5 1.5 1.46 1.47 16.4 16.4 ###
1999-Feb-08 Mon 1.52 1.52 1.47 1.49 1,439,759 ### 14.6 14.6 ###
1999-Feb-05 Fri 1.55 1.55 1.51 1.52 18.1 18.1 0.1
1999-Feb-04 Thu 1.585 1.585 1.53 1.543 5,661,959 ### ### ### ###
1999-Feb-03 Wed 1.51 ### 1.51 1.53 2,458,620 1,856,258 ### ### ###
1999-Feb-02 Tue ### ### 1.5 1.5 3.9 3.9 0.1
1999-Feb-01 Mon ### ### ### ### 26.0 26.0 0.0
1999-Jan-29 Fri 1.7 1.71 ### ### 785,670 671,747 8.6 8.6 0.0
1999-Jan-28 Thu 1.7 1.73 ### ### ### ### 0.0
1999-Jan-27 Wed ### 1.72 1.7 1.72 74.4 74.4 0.1
1999-Jan-25 Mon 1.79 1.79 1.7 1.71 4.4 4.4 0.1
1999-Jan-22 Fri 1.8 1.8 1.75 1.76 626,359 1,111,787 12.3 12.3 0.1
1999-Jan-21 Thu 1.81 1.82 1.8 1.82 ### ### ###
1999-Jan-20 Wed 1.82 1.84 1.8 1.82 527,957 960,881 70.5 70.5 ###
1999-Jan-19 Tue 1.82 1.84 1.8 1.81 22.5 22.5 ###
1999-Jan-18 Mon 1.78 1.82 1.77 1.82 ### ### ###
1999-Jan-15 Fri 1.75 1.77 1.73 1.77 853,246 1,493,180 ### ### ###
1999-Jan-14 Thu 1.75 1.77 1.75 1.76 ### ### 0.1
1999-Jan-13 Wed 1.77 1.79 1.75 1.76 27.1 27.1 0.1
1999-Jan-12 Tue 1.77 1.79 1.76 1.77 666,525 1,183,081 69.1 69.1 ###
1999-Jan-11 Mon 1.779 1.8 1.77 1.79 2,210,442 ### ### ### 0.1
1999-Jan-08 Fri ### 1.8 1.77 1.77 480,423 857,555 ### ### ###
1999-Jan-07 Thu 1.85 1.85 1.82 1.82 ### ### ###
1999-Jan-06 Wed 1.84 1.85 1.83 1.85 ### ### 0.1
1999-Jan-05 Tue 1.84 1.86 1.83 1.85 2,539,979 ### 79.0 79.0 0.1
1999-Jan-04 Mon 1.8 1.84 1.8 1.83 ### ### ###
1998-Dec-31 Thu 1.8 1.8 1.76 1.8 61.3 61.3 0.1
1998-Dec-30 Wed ### 1.8 1.77 1.8 70.8 70.8 0.1
1998-Dec-29 Tue 1.8 1.81 1.77 1.79 140,423 251,357 22.5 22.5 0.1
1998-Dec-24 Thu 1.77 1.8 1.75 1.8 1,508,247 ### ### ### 0.1
1998-Dec-23 Wed 1.76 1.77 1.75 1.76 911,973 1,605,072 ### ### 0.1
1998-Dec-22 Tue 1.8 1.8 1.76 1.77 15.2 15.2 ###
1998-Dec-21 Mon 1.8 1.81 1.76 1.777 240,659 429,576 ### ### ###
1998-Dec-18 Fri 1.79 1.82 1.74 1.82 83.8 83.8 ###
1998-Dec-17 Thu ### 1.81 1.79 1.79 652,654 1,174,777 ### ### 0.1
1998-Dec-16 Wed 1.8 1.81 1.78 1.8 73.4 73.4 0.1
1998-Dec-15 Tue 1.77 1.8 1.75 1.8 ### ### 0.1
1998-Dec-14 Mon 1.77 1.77 1.73 1.76 41.1 41.1 0.1
1998-Dec-11 Fri 1.8 1.8 1.75 1.76 1,007,677 1,788,626 18.2 18.2 0.1
1998-Dec-10 Thu 1.77 1.8 1.74 1.8 447,881 792,749 ### ### 0.1
1998-Dec-09 Wed 1.73 1.79 1.73 1.78 ### ### 0.1
1998-Dec-08 Tue ### ### 1.71 1.73 1,429,845 ### 17.7 17.7 ###
1998-Dec-07 Mon 1.81 1.81 1.74 1.74 198,475 ### 7.6 7.6 0.1
1998-Dec-04 Fri 1.81 1.82 1.76 1.81 ### ### ###
1998-Dec-03 Thu 1.82 1.82 1.8 1.82 ### ### ###
1998-Dec-02 Wed 1.81 1.83 1.8 1.82 ### ### ###
1998-Dec-01 Tue 1.8 1.82 1.79 ### 81.8 81.8 0.0
1998-Nov-30 Mon 1.841 1.85 1.82 1.82 23.3 23.3 ###
1998-Nov-27 Fri ### 1.85 1.8 1.85 3,840,624 ### 87.3 87.3 0.1
1998-Nov-26 Thu 1.75 1.81 1.75 1.8 1,738,780 3,095,028 90.0 90.0 0.1
1998-Nov-25 Wed 1.76 1.81 1.75 1.78 147,671 262,854 ### ### 0.1
1998-Nov-24 Tue 1.86 1.89 1.79 1.79 1,190,854 2,191,171 6.9 6.9 0.1
1998-Nov-23 Mon 1.84 ### 1.84 1.86 ### ### 0.1
1998-Nov-20 Fri 1.76 1.84 1.76 1.83 ### ### ###
1998-Nov-19 Thu 1.72 1.78 1.72 1.75 3,489,071 6,105,874 83.0 83.0 0.1
1998-Nov-18 Wed 1.71 1.74 1.7 1.71 383,124 658,973 75.1 75.1 0.1
1998-Nov-17 Tue 1.72 1.74 ### 1.71 192,448 167,429 ### ### 0.1
1998-Nov-16 Mon 1.71 1.73 ### 1.72 1,300,057 1,124,549 ### ### 0.1
1998-Nov-13 Fri ### 1.72 ### 1.72 724,270 622,872 84.2 84.2 0.1
1998-Nov-12 Thu ### 1.7 ### ### 89.0 89.0 0.0
1998-Nov-11 Wed ### ### ### ### 79.1 79.1 0.0
1998-Nov-10 Tue ### ### ### ### 25.0 25.0 0.0
1998-Nov-09 Mon ### ### ### ### 24.1 24.1 0.0
1998-Nov-06 Fri ### ### ### ### 1,224,279 0 66.0 66.0 0.0
1998-Nov-05 Thu ### ### ### ### 900,359 0 ### ### 0.0
1998-Nov-04 Wed ### ### 1.59 ### 411,473 327,121 80.3 80.3 0.0
1998-Nov-03 Tue ### ### ### ### ### ### 0.0
1998-Nov-02 Mon ### ### ### ### 75.1 75.1 0.0
1998-Oct-30 Fri ### ### 1.629 1.629 ### ### ###
1998-Oct-29 Thu ### ### ### ### 408,241 0 ### ### 0.0
1998-Oct-28 Wed ### ### ### ### 729,677 0 80.2 80.2 0.0
1998-Oct-27 Tue ### ### ### ### 574,984 0 82.7 82.7 0.0
1998-Oct-26 Mon ### ### ### ### 456,124 0 69.9 69.9 0.0
1998-Oct-23 Fri 1.59 ### 1.59 ### 82.7 82.7 0.0
1998-Oct-22 Thu ### ### 1.57 1.58 15.0 15.0 0.1
1998-Oct-21 Wed ### ### 1.57 ### ### ### 0.0
1998-Oct-20 Tue ### ### ### ### ### ### 0.0
1998-Oct-19 Mon ### ### ### ### ### ### 0.0
1998-Oct-16 Fri 1.58 ### 1.58 ### 96.0 96.0 0.0
1998-Oct-15 Thu 1.57 ### 1.57 1.579 493,649 ### ### ### 0.1
1998-Oct-14 Wed 1.55 1.58 1.55 1.57 84.8 84.8 0.1
1998-Oct-13 Tue 1.55 1.58 1.55 1.55 83.8 83.8 ###
1998-Oct-12 Mon 1.56 1.58 1.55 1.55 1,152,373 ### 27.4 27.4 ###
1998-Oct-09 Fri ### ### 1.56 1.56 114,845 89,579 ### ### ###
1998-Oct-08 Thu 1.59 ### 1.58 ### ### ### 0.0
1998-Oct-07 Wed 1.55 1.59 1.54 1.59 ### ### ###
1998-Oct-06 Tue 1.56 1.56 1.53 1.54 18.9 18.9 ###
1998-Oct-05 Mon 1.52 1.57 1.52 1.57 93.6 93.6 0.1
1998-Oct-02 Fri 1.49 1.55 1.48 1.5 70.8 70.8 0.1
1998-Oct-01 Thu 1.55 1.55 1.5 1.5 198,482 302,685 8.6 8.6 0.1
1998-Sep-30 Wed 1.51 1.59 1.51 1.58 94.2 94.2 0.1
1998-Sep-29 Tue 1.47 1.51 1.46 1.51 758,725 ### ### ### 0.1
1998-Sep-28 Mon 1.46 1.48 1.46 1.47 77.8 77.8 ###
1998-Sep-25 Fri 1.51 1.52 1.45 1.46 2,285,471 3,393,924 ### ### 0.1
1998-Sep-24 Thu 1.5 1.52 1.49 1.52 1,001,425 1,507,144 ### ### 0.1
1998-Sep-23 Wed 1.45 1.49 1.45 1.48 80.6 80.6 0.1
1998-Sep-22 Tue 1.48 1.48 1.45 1.46 17.1 17.1 0.1
1998-Sep-21 Mon 1.51 1.52 1.48 1.48 969,351 1,454,026 15.1 15.1 0.1
1998-Sep-18 Fri 1.56 1.56 1.5 1.52 10.9 10.9 0.1
1998-Sep-17 Thu 1.58 1.58 1.54 1.56 41,980 65,488 ### ### ###
1998-Sep-16 Wed 1.58 1.58 1.55 1.57 22.5 22.5 0.1
1998-Sep-15 Tue 1.57 1.57 1.56 1.56 430,851 674,281 ### ### ###
1998-Sep-14 Mon 1.54 1.57 1.51 1.56 ### ### ###
1998-Sep-11 Fri 1.46 1.52 1.43 1.49 1,982,352 ### ### ### ###
1998-Sep-10 Thu 1.42 1.47 1.42 1.46 92.1 92.1 0.1
1998-Sep-09 Wed 1.5 1.5 1.42 ### ### ### 0.0
1998-Sep-08 Tue 1.49 1.49 1.46 1.46 ### ### 0.1
1998-Sep-07 Mon ### 1.5 1.46 1.49 1,881,553 ### 73.5 73.5 ###
1998-Sep-04 Fri 1.5 1.54 1.48 1.48 ### ### 0.1
1998-Sep-03 Thu 1.57 1.57 1.5 1.5 183,572 281,783 ### ### 0.1
1998-Sep-02 Wed 1.58 1.58 1.54 1.56 19.9 19.9 ###
1998-Sep-01 Tue 1.48 1.55 1.48 1.55 ### ### ###
1998-Aug-31 Mon ### ### 1.51 1.52 1,439,879 ### 7.0 7.0 0.1
1998-Aug-28 Fri ### 1.53 1.43 1.53 747,328 1,106,045 81.2 81.2 ###
1998-Aug-27 Thu 1.57 1.57 1.52 1.52 ### ### 0.1
1998-Aug-26 Wed ### ### 1.56 ### 749,581 584,673 15.0 15.0 0.0
1998-Aug-25 Tue ### ### ### ### ### ### 0.0
1998-Aug-24 Mon ### ### ### ### 82.8 82.8 0.0
1998-Aug-21 Fri ### ### ### ### 219,976 0 81.7 81.7 0.0
1998-Aug-20 Thu 1.628 ### ### ### ### ### 0.0
1998-Aug-19 Wed ### ### 1.59 ### 613,776 487,951 ### ### 0.0
1998-Aug-18 Tue ### ### 1.58 1.59 25.0 25.0 ###
1998-Aug-17 Mon ### ### 1.55 1.58 26.4 26.4 0.1
1998-Aug-14 Fri 1.59 ### 1.57 ### 333,283 261,627 ### ### 0.0
1998-Aug-13 Thu ### ### 1.53 1.55 989,924 ### 5.9 5.9 ###
1998-Aug-12 Wed ### ### ### ### 400,140 0 ### ### 0.0
1998-Aug-11 Tue ### ### ### ### ### ### 0.0
1998-Aug-10 Mon ### ### ### ### 211,927 0 ### ### 0.0
1998-Aug-07 Fri ### ### ### ### ### ### 0.0
1998-Aug-06 Thu ### ### ### ### 35.9 35.9 0.0
1998-Aug-05 Wed ### ### ### ### 394,778 0 79.7 79.7 0.0
1998-Aug-04 Tue ### ### ### ### 80.2 80.2 0.0
1998-Aug-03 Mon 1.7 1.7 ### ### 20.2 20.2 0.0
1998-Jul-31 Fri 1.75 1.75 1.7 1.7 640,428 ### 8.8 8.8 ###
1998-Jul-30 Thu 1.78 1.8 1.72 1.72 ### ### 0.1
1998-Jul-29 Wed 1.79 1.83 1.75 1.78 605,840 1,084,453 ### ### 0.1
1998-Jul-28 Tue 1.857 1.89 1.85 1.85 470,455 879,750 23.3 23.3 0.1
1998-Jul-27 Mon 1.85 1.86 1.81 1.85 ### ### 0.1
1998-Jul-24 Fri 1.75 1.89 1.75 1.89 211,388 384,726 98.5 98.5 ###
1998-Jul-23 Thu 1.71 1.75 1.71 1.75 90.3 90.3 0.1
1998-Jul-22 Wed ### ### 1.71 1.72 ### ### 0.1
1998-Jul-21 Tue 1.83 1.85 1.82 1.82 ### ### ###
1998-Jul-20 Mon 1.89 1.89 1.83 1.83 2,073,826 ### 8.5 8.5 ###
1998-Jul-17 Fri ### ### 1.89 ### 558,682 527,954 ### ### 0.0
1998-Jul-16 Thu ### ### 1.89 ### 241,829 228,528 ### ### 0.0
1998-Jul-15 Wed ### ### 1.88 ### ### ### 0.0
1998-Jul-14 Tue 1.86 ### 1.85 ### 87.6 87.6 0.0
1998-Jul-13 Mon ### ### 1.85 1.85 ### ### 0.1
1998-Jul-10 Fri ### ### 1.87 ### 85.3 85.3 0.0
1998-Jul-09 Thu ### ### ### ### ### ### 0.0
1998-Jul-08 Wed ### ### ### 1.929 30.1 30.1 0.1
1998-Jul-07 Tue ### ### ### ### 537,372 0 ### ### 0.0
1998-Jul-06 Mon ### ### ### ### 488,742 0 23.3 23.3 0.0
1998-Jul-03 Fri ### ### 1.89 ### 392,955 371,342 ### ### 0.0
1998-Jul-02 Thu 1.85 ### 1.85 ### ### ### 0.0
1998-Jul-01 Wed 1.86 1.87 1.82 1.85 ### ### 0.1
1998-Jun-30 Tue 1.84 1.86 1.82 1.85 ### ### 0.1
1998-Jun-29 Mon 1.77 1.85 1.77 1.84 395,750 ### ### ### ###
1998-Jun-26 Fri 1.7 1.77 ### 1.77 ### ### ###
1998-Jun-25 Thu 1.83 1.83 1.7 1.72 ### ### 0.1
1998-Jun-24 Wed 1.84 1.85 1.82 1.84 1,301,342 ### ### ### ###
1998-Jun-23 Tue 1.87 1.87 1.82 1.84 724,089 1,335,944 22.9 22.9 ###
1998-Jun-22 Mon 1.75 1.88 1.75 1.88 97.3 97.3 0.1
1998-Jun-19 Fri 1.81 1.84 1.76 1.8 28.3 28.3 0.1
1998-Jun-18 Thu 1.85 1.89 1.82 1.82 ### ### ###
1998-Jun-17 Wed 1.83 1.85 1.81 1.84 558,554 1,022,153 75.1 75.1 ###
1998-Jun-16 Tue 1.8 1.85 1.77 1.8 76.1 76.1 0.1
1998-Jun-15 Mon 1.83 1.86 1.83 1.85 1,423,925 2,627,141 ### ### 0.1
1998-Jun-12 Fri 1.77 1.85 1.77 1.83 84.7 84.7 ###
1998-Jun-11 Thu ### ### 1.81 1.87 1,864,940 1,687,770 ### ### ###
1998-Jun-10 Wed 1.88 ### 1.85 ### 693,751 ### 87.9 87.9 0.0
1998-Jun-09 Tue ### ### ### ### ### ### 0.0
1998-Jun-05 Fri ### ### ### ### 78.1 78.1 0.0
1998-Jun-04 Thu ### ### ### ### 85.1 85.1 0.0
1998-Jun-03 Wed ### ### ### ### ### ### 0.0
1998-Jun-02 Tue ### ### ### ### 85.5 85.5 0.0
1998-Jun-01 Mon ### ### ### ### 702,282 0 83.9 83.9 0.0
1998-May-29 Fri ### ### ### ### 281,128 0 ### ### 0.0
1998-May-28 Thu 1.942 2 ### ### 88.4 88.4 0.0
1998-May-27 Wed ### ### ### ### 94.3 94.3 0.0
1998-May-26 Tue ### ### ### ### 4,941,282 0 93.9 93.9 0.0
1998-May-25 Mon ### ### 1.89 ### ### ### 0.0
1998-May-22 Fri ### ### ### ### ### ### 0.0
1998-May-21 Thu 1.88 ### 1.88 ### ### ### 0.0
1998-May-20 Wed 1.85 1.87 1.85 1.87 83.6 83.6 ###
1998-May-19 Tue 1.852 1.86 1.85 1.85 283,929 526,688 29.3 29.3 0.1
1998-May-18 Mon ### ### 1.84 ### 1,429,181 1,314,846 ### ### 0.0
1998-May-15 Fri 1.844 ### 1.844 ### ### ### 0.0
1998-May-14 Thu 1.83 1.89 1.83 1.87 87.3 87.3 ###
1998-May-13 Wed 1.848 1.85 1.83 1.85 889,587 1,636,840 79.6 79.6 0.1
1998-May-12 Tue 1.81 1.86 1.8 1.83 ### ### ###
1998-May-11 Mon 1.8 1.84 1.8 1.84 90.1 90.1 ###
1998-May-08 Fri 1.83 1.83 1.8 1.82 ### ### ###
1998-May-07 Thu ### 1.83 1.8 1.83 343,855 ### 77.5 77.5 ###
1998-May-06 Wed 1.85 1.86 1.83 1.83 1,118,153 ### 23.1 23.1 ###
1998-May-05 Tue 1.86 1.89 1.86 1.88 987,470 ### ### ### 0.1
1998-May-04 Mon 1.84 1.89 1.84 1.87 667,072 1,244,089 ### ### ###
1998-May-01 Fri 1.75 1.85 1.75 1.85 615,488 1,107,878 ### ### 0.1
1998-Apr-30 Thu 1.727 1.76 1.72 1.75 1,027,222 ### ### ### 0.1
1998-Apr-29 Wed ### 1.675 ### ### 278,070 232,883 81.2 81.2 0.0
1998-Apr-28 Tue ### ### ### ### ### ### 0.0
1998-Apr-27 Mon 1.684 ### ### ### 670,973 0 78.9 78.9 0.0
1998-Apr-24 Fri ### 1.7 ### 1.7 2,363,874 ### ### ### ###
1998-Apr-23 Thu ### 1.72 1.7 1.7 716,259 ### ### ### ###
1998-Apr-22 Wed 1.7 1.72 1.7 1.72 ### ### 0.1
1998-Apr-21 Tue 1.72 1.72 1.7 1.7 18.7 18.7 ###
1998-Apr-20 Mon 1.74 1.74 1.7 1.72 106,453 ### ### ### 0.1
1998-Apr-17 Fri 1.7 1.75 1.7 1.71 ### ### 0.1
1998-Apr-16 Thu 1.74 1.78 1.74 1.758 825,682 ### 77.0 77.0 0.1
1998-Apr-15 Wed 1.7 1.75 1.7 1.74 92.0 92.0 0.1
1998-Apr-14 Tue ### 1.74 1.7 1.7 440,577 ### ### ### ###
1998-Apr-09 Thu 1.73 1.74 1.71 1.72 ### ### 0.1
1998-Apr-08 Wed ### 1.74 1.7 1.74 203,843 ### 89.2 89.2 0.1
1998-Apr-07 Tue 1.7 1.74 ### 1.74 89.8 89.8 0.1
1998-Apr-06 Mon 1.7 1.71 ### 1.71 ### ### 0.1
1998-Apr-03 Fri ### 1.74 ### ### ### ### 0.0
1998-Apr-02 Thu 1.729 1.77 1.729 1.75 85.9 85.9 0.1
1998-Apr-01 Wed 1.74 1.77 1.74 1.75 1,663,976 2,920,277 76.6 76.6 0.1
1998-Mar-31 Tue ### 1.75 ### 1.75 1,314,773 1,150,426 91.9 91.9 0.1
1998-Mar-30 Mon 1.71 1.71 ### ### 326,173 278,877 20.9 20.9 0.0
1998-Mar-27 Fri ### 1.74 ### 1.71 ### ### 0.1
1998-Mar-26 Thu 1.74 1.75 1.73 1.74 74.2 74.2 0.1
1998-Mar-25 Wed 1.76 1.76 1.72 1.75 26.6 26.6 0.1
1998-Mar-24 Tue 1.773 1.8 1.76 1.77 998,621 1,777,545 ### ### ###
1998-Mar-23 Mon 1.827 1.83 1.78 1.79 15.5 15.5 0.1
1998-Mar-20 Fri 1.822 1.83 1.81 1.82 422,584 ### 27.3 27.3 ###
1998-Mar-19 Thu 1.76 1.83 1.76 1.82 94.2 94.2 ###
1998-Mar-18 Wed ### 1.83 1.79 1.8 2,106,225 ### 32.6 32.6 0.1
1998-Mar-17 Tue 1.73 1.84 1.729 1.84 3,450,551 ### 97.4 97.4 ###
1998-Mar-16 Mon ### 1.71 ### ### 1,350,874 ### 92.9 92.9 0.0
1998-Mar-13 Fri 1.57 ### 1.55 ### 93.3 93.3 0.0
1998-Mar-12 Thu ### ### 1.58 1.58 984,787 777,981 ### ### 0.1
1998-Mar-11 Wed ### ### 1.59 ### 27.2 27.2 0.0
1998-Mar-10 Tue ### ### 1.59 ### 202,371 160,884 22.8 22.8 0.0
1998-Mar-09 Mon ### ### ### ### 139,954 0 84.1 84.1 0.0
1998-Mar-06 Fri ### ### ### ### 87.8 87.8 0.0
1998-Mar-05 Thu 1.56 1.56 1.54 1.56 428,045 ### 82.1 82.1 ###
1998-Mar-04 Wed ### ### 1.58 1.59 821,178 ### ### ### ###
1998-Mar-03 Tue ### ### 1.55 1.58 307,483 ### 25.3 25.3 0.1
1998-Mar-02 Mon ### ### 1.58 ### 4,002,770 3,162,188 9.0 9.0 0.0
1998-Feb-27 Fri 1.642 ### ### ### 227,282 0 74.1 74.1 0.0
1998-Feb-26 Thu 1.629 ### 1.629 ### ### ### 0.0
1998-Feb-25 Wed ### ### ### ### 295,251 0 81.6 81.6 0.0
1998-Feb-24 Tue ### ### 1.57 ### ### ### 0.0
1998-Feb-23 Mon ### ### ### ### 87,476 0 ### ### 0.0
1998-Feb-20 Fri ### ### ### ### 4,468,984 0 ### ### 0.0
1998-Feb-19 Thu ### ### ### ### 4,049,073 0 89.8 89.8 0.0
1998-Feb-18 Wed 1.57 ### 1.56 ### 1,357,150 1,058,577 ### ### 0.0
1998-Feb-17 Tue 1.56 1.57 1.55 1.57 ### ### 0.1
1998-Feb-16 Mon 1.57 1.57 1.55 1.56 334,145 ### 33.7 33.7 ###
1998-Feb-13 Fri 1.59 1.59 1.56 1.584 324,779 511,526 ### ### ###
1998-Feb-12 Thu 1.57 1.59 1.56 1.59 481,353 ### 83.0 83.0 ###
1998-Feb-11 Wed 1.58 1.59 1.57 1.57 791,056 ### ### ### 0.1
1998-Feb-10 Tue 1.56 1.57 1.56 1.56 78.9 78.9 ###
1998-Feb-09 Mon 1.56 1.59 1.56 1.58 78.2 78.2 0.1
1998-Feb-06 Fri 1.588 1.59 1.56 1.58 378,421 ### 24.8 24.8 0.1
1998-Feb-05 Thu ### ### 1.56 1.59 ### ### ###
1998-Feb-04 Wed 1.55 ### 1.55 ### 94.1 94.1 0.0
1998-Feb-03 Tue ### ### 1.55 1.55 7.4 7.4 ###
1998-Feb-02 Mon 1.58 ### 1.58 ### 89.7 89.7 0.0
1998-Jan-30 Fri ### ### 1.58 1.58 131,629 103,986 ### ### 0.1
1998-Jan-29 Thu ### ### ### ### 161,070 0 ### ### 0.0
1998-Jan-28 Wed ### ### ### ### 122,875 0 22.3 22.3 0.0
1998-Jan-27 Tue ### ### ### ### 78.7 78.7 0.0
1998-Jan-23 Fri 1.629 ### ### ### 249,255 0 ### ### 0.0
1998-Jan-22 Thu ### ### ### ### 247,184 0 ### ### 0.0
1998-Jan-21 Wed 1.58 ### 1.58 ### 1,193,351 942,747 93.9 93.9 0.0
1998-Jan-20 Tue 1.574 ### 1.52 ### 2,312,624 ### 86.5 86.5 0.0
1998-Jan-19 Mon ### ### 1.56 1.58 15.0 15.0 0.1
1998-Jan-16 Fri ### ### 1.57 1.58 2,328,075 ### ### ### 0.1
1998-Jan-15 Thu ### ### ### ### ### ### 0.0
1998-Jan-14 Wed 1.59 ### 1.58 ### 1,819,542 ### 90.1 90.1 0.0


<< Previous 1 2 3 4 5 6 7 8 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 2024-04-29 09:51:39 thru 2024-04-29 09:51:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000