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 Wed 26-Feb-25 03:43:41 PM AEDT

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

(ENE) ENEVIS LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for ENE    Limits Next Section


Company Details for (ENE) ENEVIS LIMITED

Listing Code ENE
Listing Name ENEVIS LIMITED
GICS Sector Capital Goods
ISIN Name ENERGY DEVELOPMENTS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ENE0


Maximum Price date available .. Tuesday 24th February 2026
Latest price with VOLUME for ENE .. Tuesday 8th December 2020

ENE 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 ### 1 0.0
MAX 14.75 16,913,458 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (ENE) ENEVIS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2001-Jun-22 Fri ### ### 8.55 ### 10.1 10.1 0.0
2001-Jun-21 Thu 9.4 9.4 8.88 8.984 ### ### ###
2001-Jun-20 Wed 9.259 ### 9.259 ### ### ### 0.0
2001-Jun-19 Tue ### 9.7 9.25 9.25 ### ### ###
2001-Jun-18 Mon ### ### 9.2 ### ### ### 0.0
2001-Jun-15 Fri ### ### 9.49 ### 226,489 ### ### ### 0.0
2001-Jun-14 Thu ### ### 9.8 ### ### ### 0.0
2001-Jun-13 Wed 10.2 ### ### ### 332,625 0 ### ### 0.0
2001-Jun-12 Tue 10.53 10.53 10.29 10.29 25.9 25.9 ###
2001-Jun-11 Mon 10.55 10.55 10.55 10.55 0 ###
2001-Jun-08 Fri 10.55 10.57 10.4 10.55 71.7 71.7 ###
2001-Jun-07 Thu ### ### 10.2 10.55 82.9 82.9 ###
2001-Jun-06 Wed ### ### ### ### 296,245 0 ### ### 0.0
2001-Jun-05 Tue ### ### 10.8 10.8 186,946 ### ### ### ###
2001-Jun-04 Mon 10.878 ### 10.86 ### 51,284 278,472 94.0 94.0 0.0
2001-Jun-01 Fri 10.73 10.86 10.57 10.85 78.9 78.9 0.8
2001-May-31 Thu ### ### 10.7 10.73 ### ### ###
2001-May-30 Wed ### ### 10.8 10.947 37.2 37.2 ###
2001-May-29 Tue 11.55 11.55 ### ### ### ### 0.0
2001-May-28 Mon 11.7 11.7 11.57 11.59 ### ### 0.8
2001-May-25 Fri 11.85 11.86 11.7 11.752 ### ### ###
2001-May-24 Thu ### ### 11.7 11.85 31.5 31.5 ###
2001-May-23 Wed 12.2 12.21 ### ### 14.2 14.2 0.0
2001-May-22 Tue 12.25 ### ### 12.2 527,254 0 38.7 38.7 ###
2001-May-21 Mon ### ### ### ### 82.8 82.8 0.0
2001-May-18 Fri ### ### 11.86 ### 407,244 2,414,956 ### ### 0.0
2001-May-17 Thu ### ### 11.5 11.72 539,753 3,103,579 ### ### 0.8
2001-May-16 Wed 11.85 ### 11.81 ### ### ### 0.0
2001-May-15 Tue 11.72 11.85 11.7 11.8 ### ### 0.8
2001-May-14 Mon 11.8 11.84 11.5 ### 61,723 ### ### ### 0.0
2001-May-11 Fri ### 11.8 ### 11.7 87.5 87.5 0.8
2001-May-10 Thu ### ### ### ### 753,487 0 ### ### 0.0
2001-May-09 Wed 10.5 ### 10.48 ### ### ### 0.0
2001-May-08 Tue 10.5 10.75 10.48 10.5 ### ### 0.8
2001-May-07 Mon 9.981 10.45 9 10.4 94.2 94.2 0.7
2001-May-04 Fri ### ### ### ### 500,940 0 ### ### 0.0
2001-May-03 Thu 10.88 ### 10.5 ### ### ### 0.0
2001-May-02 Wed 10.85 ### 10.8 10.8 ### ### ###
2001-May-01 Tue ### ### 10.85 ### 327,581 1,777,126 ### ### 0.0
2001-Apr-30 Mon ### ### 10.86 ### 182,521 991,089 73.1 73.1 0.0
2001-Apr-27 Fri ### ### ### 10.948 24.2 24.2 0.8
2001-Apr-26 Thu ### ### ### ### ### ### 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### 11.43 ### ### ### ### 0.0
2001-Apr-23 Mon ### ### 11.257 11.257 88,754 499,551 5.8 5.8 0.8
2001-Apr-20 Fri ### ### 11.7 11.85 ### ### ###
2001-Apr-19 Thu ### ### 11.85 ### 72,754 ### ### ### 0.0
2001-Apr-18 Wed ### ### 11.85 ### 111,755 662,148 29.8 29.8 0.0
2001-Apr-17 Tue 11.843 ### 11.75 11.89 610,270 ### 78.2 78.2 ###
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu 11.957 ### 11.84 ### ### ### 0.0
2001-Apr-11 Wed 11.5 ### 11.5 ### ### ### 0.0
2001-Apr-10 Tue ### ### 11.48 11.5 ### ### ###
2001-Apr-09 Mon ### 11.54 11.45 11.51 37.1 37.1 0.8
2001-Apr-06 Fri ### 11.84 11.55 11.55 25.5 25.5 0.8
2001-Apr-05 Thu 11.86 ### 11.559 11.559 70,954 410,078 ### ### 0.8
2001-Apr-04 Wed ### 11.85 11.55 11.747 81.8 81.8 ###
2001-Apr-03 Tue 11.8 ### ### ### 361,853 0 ### ### 0.0
2001-Apr-02 Mon 11.75 ### 11.75 11.8 ### ### 0.8
2001-Mar-30 Fri ### ### 11.45 ### 34.6 34.6 0.0
2001-Mar-29 Thu 11.86 ### 11.7 11.75 28.1 28.1 ###
2001-Mar-28 Wed 12.4 12.4 11.75 ### 13.7 13.7 0.0
2001-Mar-27 Tue 12.46 12.53 ### ### 136,822 857,189 29.3 29.3 0.0
2001-Mar-26 Mon ### ### 12.43 12.46 318,148 1,977,289 28.7 28.7 0.9
2001-Mar-23 Fri 12.45 ### 12.42 12.549 78.8 78.8 ###
2001-Mar-22 Thu ### ### 11.84 ### 110,757 655,681 ### ### 0.0
2001-Mar-21 Wed 12.153 12.153 ### ### 72,443 ### ### ### 0.0
2001-Mar-20 Tue ### 12.5 ### 12.2 ### ### ###
2001-Mar-19 Mon ### ### 11.8 11.956 ### ### 0.9
2001-Mar-16 Fri 12.5 12.5 ### ### 57,025 ### ### ### 0.0
2001-Mar-15 Thu ### ### 12.4 12.5 165,487 ### 13.2 13.2 0.9
2001-Mar-14 Wed 13.2 13.4 ### 13.2 221,274 ### ### ### 0.9
2001-Mar-13 Tue ### ### ### ### 37.3 37.3 0.0
2001-Mar-12 Mon 13.475 13.5 ### 13.4 60,844 ### ### ### 1.0
2001-Mar-09 Fri 13.75 13.75 13.5 13.5 243,686 3,320,221 21.8 21.8 1.0
2001-Mar-08 Thu ### 14.28 13.8 13.82 353,754 ### ### ### 1.0
2001-Mar-07 Wed 13.2 ### 13.2 ### 192,341 1,269,450 95.0 95.0 0.0
2001-Mar-06 Tue ### 13.29 ### ### ### ### 0.0
2001-Mar-05 Mon 12.5 ### 12.5 12.85 ### ### 0.9
2001-Mar-02 Fri 12.57 ### 12.4 12.4 ### ### 0.9
2001-Mar-01 Thu 12.571 12.72 12.46 12.573 188,724 ### 70.7 70.7 0.9
2001-Feb-28 Wed ### ### 12.2 12.581 84.8 84.8 0.9
2001-Feb-27 Tue ### ### ### 12.281 ### ### 0.9
2001-Feb-26 Mon ### ### ### ### ### ### 0.0
2001-Feb-23 Fri ### ### 12.4 ### 281,249 1,743,743 12.5 12.5 0.0
2001-Feb-22 Thu 13.4 13.4 ### 13.2 339,043 2,271,588 23.3 23.3 0.9
2001-Feb-21 Wed 13.55 ### 13.4 13.51 128,878 863,482 ### ### ###
2001-Feb-20 Tue 13.45 13.55 13.45 ### 45,147 609,484 73.0 73.0 0.0
2001-Feb-19 Mon 13.4 13.5 13.4 13.45 78.6 78.6 ###
2001-Feb-16 Fri 13.5 13.55 13.44 13.48 49,547 ### 37.9 37.9 1.0
2001-Feb-15 Thu ### 13.41 ### 13.4 109,776 736,048 77.5 77.5 1.0
2001-Feb-14 Wed 13.45 13.45 13.25 ### ### ### 0.0
2001-Feb-13 Tue ### ### 13.45 13.45 ### ### ###
2001-Feb-12 Mon 13.4 13.7 ### 13.55 201,758 1,382,042 79.3 79.3 1.0
2001-Feb-09 Fri 13.5 13.5 13.22 13.4 ### ### 1.0
2001-Feb-08 Thu ### ### 13.45 13.56 10.1 10.1 1.0
2001-Feb-07 Wed ### ### ### ### ### ### 0.0
2001-Feb-06 Tue ### 14.47 ### ### 241,643 1,748,287 ### ### 0.0
2001-Feb-05 Mon 13.8 ### 13.73 ### 80.3 80.3 0.0
2001-Feb-02 Fri ### 13.8 ### 13.8 218,350 ### 82.1 82.1 1.0
2001-Feb-01 Thu ### ### ### ### 456,422 0 91.3 91.3 0.0
2001-Jan-31 Wed ### ### ### ### 78.3 78.3 0.0
2001-Jan-30 Tue ### ### ### ### 172,540 0 ### ### 0.0
2001-Jan-29 Mon ### ### ### ### 70,285 0 24.2 24.2 0.0
2001-Jan-25 Thu ### 13.2 ### ### 76.3 76.3 0.0
2001-Jan-24 Wed 13.27 13.27 ### ### 89,477 593,679 ### ### 0.0
2001-Jan-23 Tue ### 13.2 ### ### 68.8 68.8 0.0
2001-Jan-22 Mon 13.4 13.4 ### ### 62,229 ### 19.0 19.0 0.0
2001-Jan-19 Fri ### 13.7 ### 13.46 107,021 ### 18.1 18.1 ###
2001-Jan-18 Thu ### 13.73 ### 13.7 245,989 ### 92.7 92.7 1.0
2001-Jan-17 Wed 12.81 ### 12.8 ### 88,929 569,145 ### ### 0.0
2001-Jan-16 Tue ### ### ### 12.76 81.4 81.4 ###
2001-Jan-15 Mon 12.7 12.7 ### ### 302,688 ### ### ### 0.0
2001-Jan-12 Fri ### 12.7 ### ### 73.9 73.9 0.0
2001-Jan-11 Thu 12.8 12.8 12.5 12.55 59,686 755,027 20.4 20.4 ###
2001-Jan-10 Wed ### ### ### ### 50,529 0 84.7 84.7 0.0
2001-Jan-09 Tue ### 12.7 12.4 ### 80,186 ### 78.0 78.0 0.0
2001-Jan-08 Mon ### ### 12.5 12.5 13,357 83,481 ### ### 0.9
2001-Jan-05 Fri ### 12.75 12.4 12.75 ### ### ###
2001-Jan-04 Thu ### ### ### 12.41 24.8 24.8 ###
2001-Jan-03 Wed 12.458 12.55 ### ### ### ### 0.0
2001-Jan-02 Tue 12.7 12.7 12.55 12.55 36,448 460,156 22.3 22.3 ###
2001-Jan-01 Mon ### 12.75 12.55 ### ### ### 0.0
2000-Dec-29 Fri ### 12.75 12.55 ### ### ### 0.0
2000-Dec-28 Thu 12.684 12.75 ### 12.7 73.2 73.2 0.9
2000-Dec-27 Wed 12.2 ### 12.2 ### 24,874 ### ### ### 0.0
2000-Dec-26 Tue 12.2 12.25 ### 12.2 141,681 ### 64.3 64.3 ###
2000-Dec-25 Mon 12.2 12.25 ### 12.2 141,681 ### 64.3 64.3 ###
2000-Dec-22 Fri 12.2 12.25 ### 12.2 141,681 ### 64.3 64.3 ###
2000-Dec-21 Thu 12.154 12.25 ### ### ### ### 0.0
2000-Dec-20 Wed ### 12.7 12.44 12.51 ### ### ###
2000-Dec-19 Tue ### ### ### ### 152,650 0 ### ### 0.0
2000-Dec-18 Mon ### 12.87 12.585 12.585 ### ### 0.9
2000-Dec-15 Fri 12.852 12.852 12.51 ### 111,558 ### ### ### 0.0
2000-Dec-14 Thu ### 12.85 ### 12.8 250,579 1,609,970 82.4 82.4 0.9
2000-Dec-13 Wed 12.8 ### ### ### 114,674 0 33.2 33.2 0.0
2000-Dec-12 Tue ### ### 12.85 12.85 ### ### 0.9
2000-Dec-11 Mon ### ### ### ### ### ### 0.0
2000-Dec-08 Fri ### ### ### ### 90,642 0 ### ### 0.0
2000-Dec-07 Thu 13.283 13.283 ### ### 84,850 ### 18.7 18.7 0.0
2000-Dec-06 Wed ### 13.47 ### ### 89.2 89.2 0.0
2000-Dec-05 Tue 12.79 ### 12.79 12.971 77.6 77.6 ###
2000-Dec-04 Mon 13.2 13.2 12.75 12.75 ### ### ###
2000-Dec-01 Fri ### ### 12.81 13.2 81.0 81.0 0.9
2000-Nov-30 Thu ### ### 12.77 ### 37.7 37.7 0.0
2000-Nov-29 Wed 12.83 ### 12.72 ### 55,977 ### ### ### 0.0
2000-Nov-28 Tue ### ### 12.81 ### 127,643 817,553 13.6 13.6 0.0
2000-Nov-27 Mon 13.7 13.87 13.2 ### 10.7 10.7 0.0
2000-Nov-24 Fri ### 13.7 ### ### ### ### 0.0
2000-Nov-23 Thu 13.177 13.177 12.5 ### 107,945 1,385,851 25.9 25.9 0.0
2000-Nov-22 Wed ### ### ### 13.25 ### ### ###
2000-Nov-21 Tue 13.86 13.87 ### 13.41 106,221 736,642 ### ### 1.0
2000-Nov-20 Mon 14.2 ### 13.8 13.87 95,570 ### ### ### ###
2000-Nov-17 Fri 14.25 14.26 ### 14.121 ### ### 1.0
2000-Nov-16 Thu 14.25 14.43 14.25 ### 203,353 2,916,082 ### ### 0.0
2000-Nov-15 Wed ### 14.4 ### ### ### ### 0.0
2000-Nov-13 Mon ### ### 13.55 13.85 ### ### ###
2000-Nov-10 Fri 14.2 14.2 13.8 13.85 212,874 ### 15.9 15.9 ###
2000-Nov-09 Thu ### 14.75 ### ### ### ### 0.0
2000-Nov-08 Wed 13.5 14.26 13.5 ### 329,850 ### ### ### 0.0
2000-Nov-07 Tue ### 13.5 ### 13.5 ### ### 1.0
2000-Nov-06 Mon ### ### ### ### 79.6 79.6 0.0
2000-Nov-03 Fri 13.275 13.74 ### ### ### ### 0.0
2000-Nov-02 Thu ### 13.7 ### ### ### ### 0.0
2000-Nov-01 Wed ### 13.2 ### ### ### ### 0.0
2000-Oct-31 Tue 12.2 12.51 12.2 12.4 113,089 ### 82.0 82.0 0.9
2000-Oct-30 Mon 11.75 12.2 11.75 12.147 90.5 90.5 0.9
2000-Oct-27 Fri 11.8 ### 11.8 ### ### ### 0.0
2000-Oct-26 Thu ### ### 11.88 ### 86,172 ### ### ### 0.0
2000-Oct-25 Wed ### ### ### ### 55,074 0 15.0 15.0 0.0
2000-Oct-24 Tue ### 12.21 ### 12.21 35,871 ### ### ### 0.9
2000-Oct-23 Mon ### ### ### ### 107,525 0 ### ### 0.0
2000-Oct-20 Fri ### ### ### ### 66.0 66.0 0.0
2000-Oct-19 Thu ### ### ### ### ### ### 0.0
2000-Oct-18 Wed ### ### ### ### ### ### 0.0
2000-Oct-17 Tue 11.7 ### 11.7 ### ### ### 0.0
2000-Oct-16 Mon 11.5 11.75 11.5 11.75 82.7 82.7 ###
2000-Oct-13 Fri 11.5 11.59 ### 11.5 36,729 212,844 68.6 68.6 ###
2000-Oct-12 Thu 11.887 ### 11.75 11.75 49,675 291,840 ### ### ###
2000-Oct-11 Wed 11.76 11.85 11.76 11.83 ### ### 0.8
2000-Oct-10 Tue 11.55 11.89 11.5 11.71 ### ### ###
2000-Oct-09 Mon ### ### ### 11.55 ### ### 0.8
2000-Oct-06 Fri ### ### 11.28 ### ### ### 0.0
2000-Oct-05 Thu ### ### 11.55 11.55 50,581 ### 24.8 24.8 0.8
2000-Oct-04 Wed ### ### ### ### 14.8 14.8 0.0
2000-Oct-03 Tue ### ### ### ### 69.9 69.9 0.0
2000-Oct-02 Mon ### 12.2 ### ### ### ### 0.0
2000-Sep-29 Fri 11.85 ### 11.85 12.21 ### ### 0.9
2000-Sep-28 Thu 11.55 ### 11.53 11.85 44,445 256,225 83.9 83.9 ###
2000-Sep-27 Wed 11.75 11.77 11.5 11.5 18.2 18.2 ###
2000-Sep-26 Tue 11.58 11.75 11.58 11.75 112,279 ### 78.2 78.2 ###
2000-Sep-25 Mon 11.453 11.58 11.4 11.58 101,687 1,168,383 ### ### 0.8
2000-Sep-22 Fri ### ### ### ### 59,484 0 ### ### 0.0
2000-Sep-21 Thu 11.25 11.25 ### 11.23 34.2 34.2 0.8
2000-Sep-20 Wed ### 11.25 ### 11.25 95,370 536,456 80.4 80.4 ###
2000-Sep-19 Tue ### ### 10.87 ### 81.8 81.8 0.0
2000-Sep-18 Mon ### 11.4 ### 11.2 84,270 ### ### ### 0.8
2000-Sep-15 Fri 11.4 11.45 ### 11.4 44,470 ### 70.3 70.3 0.8
2000-Sep-14 Thu 11.452 11.5 ### 11.5 ### ### ###
2000-Sep-13 Wed ### 11.5 11.28 11.49 ### ### ###
2000-Sep-12 Tue ### ### ### 11.29 ### ### ###
2000-Sep-11 Mon ### ### ### ### 27,770 0 77.6 77.6 0.0
2000-Sep-08 Fri ### ### ### ### 86,140 0 34.4 34.4 0.0
2000-Sep-07 Thu 10.852 ### 10.79 ### 119,785 646,240 80.4 80.4 0.0
2000-Sep-06 Wed ### ### 10.72 10.85 183,255 982,246 ### ### 0.8
2000-Sep-05 Tue 11.083 ### 10.85 10.85 109,120 591,976 ### ### 0.8
2000-Sep-04 Mon ### ### 10.7 ### 81.7 81.7 0.0
2000-Sep-01 Fri 10.55 ### 10.55 ### 81,642 ### 93.6 93.6 0.0
2000-Aug-31 Thu ### ### ### 10.55 37.0 37.0 ###
2000-Aug-30 Wed 10.76 10.84 ### ### 53,829 291,753 ### ### 0.0
2000-Aug-29 Tue 10.75 ### 10.75 10.85 78.9 78.9 0.8
2000-Aug-28 Mon ### ### 10.8 ### 32.8 32.8 0.0
2000-Aug-25 Fri ### ### ### ### 39.7 39.7 0.0
2000-Aug-24 Thu ### ### ### ### 65,183 0 34.9 34.9 0.0
2000-Aug-23 Wed ### ### ### ### ### ### 0.0
2000-Aug-22 Tue ### ### ### ### ### ### 0.0
2000-Aug-21 Mon ### ### ### ### 18,958 0 ### ### 0.0
2000-Aug-18 Fri 10.883 ### 10.883 ### ### ### 0.0
2000-Aug-17 Thu ### 10.82 ### 10.8 113,473 613,888 ### ### ###
2000-Aug-16 Wed 10.85 ### ### ### 123,627 0 16.4 16.4 0.0
2000-Aug-15 Tue 10.927 ### 10.7 10.85 ### ### 0.8
2000-Aug-14 Mon ### 11.48 ### ### 23.9 23.9 0.0
2000-Aug-11 Fri 11.4 11.4 ### ### 18,170 ### ### ### 0.0
2000-Aug-10 Thu ### 11.51 ### 11.5 33.7 33.7 ###
2000-Aug-09 Wed 11.5 11.55 11.45 11.5 225,177 ### ### ### ###
2000-Aug-08 Tue 11.21 11.5 11.21 11.49 101,084 ### ### ### ###
2000-Aug-07 Mon ### 11.4 ### ### 89.8 89.8 0.0
2000-Aug-04 Fri ### ### 10.85 ### 65,589 355,820 32.7 32.7 0.0
2000-Aug-03 Thu 11.55 11.55 11.2 11.2 ### ### 0.8
2000-Aug-02 Wed 11.2 ### 11.2 11.55 244,246 1,367,777 ### ### 0.8
2000-Aug-01 Tue 10.85 ### 10.85 ### 92.3 92.3 0.0
2000-Jul-31 Mon ### ### 10.59 10.85 82,476 ### 24.5 24.5 0.8
2000-Jul-28 Fri ### ### ### ### ### ### 0.0
2000-Jul-27 Thu 11.2 11.4 11.2 ### 194,757 2,200,754 82.1 82.1 0.0
2000-Jul-26 Wed ### 11.29 ### 11.28 ### ### 0.8
2000-Jul-25 Tue ### 11.25 ### ### ### ### 0.0
2000-Jul-24 Mon 10.4 10.4 ### ### ### ### 0.0
2000-Jul-21 Fri 10.7 10.74 10.5 10.541 80,624 856,226 ### ### 0.8
2000-Jul-20 Thu 10.5 10.8 10.5 ### 75.7 75.7 0.0
2000-Jul-19 Wed ### 10.8 ### ### 156,177 843,355 ### ### 0.0
2000-Jul-18 Tue 11.24 ### ### ### 17.5 17.5 0.0
2000-Jul-17 Mon 11.5 11.51 11.25 ### 50,040 569,455 25.3 25.3 0.0
2000-Jul-14 Fri ### ### 11.47 ### 349,945 ### 29.5 29.5 0.0
2000-Jul-13 Thu 11.4 ### 11.4 ### 829,289 4,726,947 92.6 92.6 0.0
2000-Jul-12 Wed 11.25 11.44 11.25 11.44 606,621 ### ### ### 0.8
2000-Jul-11 Tue ### 11.5 ### ### 88.1 88.1 0.0
2000-Jul-10 Mon 10.41 ### 10.41 10.75 180,425 ### ### ### 0.8
2000-Jul-07 Fri ### 10.4 ### ### 727,725 3,784,170 ### ### 0.0
2000-Jul-06 Thu ### 10.23 9.86 ### ### ### 0.0
2000-Jul-05 Wed ### ### ### ### 163,652 0 ### ### 0.0
2000-Jul-04 Tue 9.557 9.8 9.557 9.74 72.8 72.8 0.7
2000-Jul-03 Mon 9.75 9.8 9.55 9.55 159,872 ### 13.6 13.6 0.7
2000-Jun-30 Fri 9.85 9.88 9.5 9.75 303,223 ### ### ### ###
2000-Jun-29 Thu ### ### ### ### ### ### 0.0
2000-Jun-28 Wed ### 9.26 ### 9.26 103,655 479,922 ### ### ###
2000-Jun-27 Tue ### 8.8 ### 8.74 ### ### 0.6
2000-Jun-26 Mon 8.24 8.45 8.24 ### 77.7 77.7 0.0
2000-Jun-23 Fri ### 8.26 ### 8.24 257,586 ### 68.8 68.8 0.6
2000-Jun-22 Thu ### 8.26 ### 8.23 438,785 1,812,182 ### ### 0.6
2000-Jun-21 Wed 8.244 8.244 8 ### 1,040,825 8,453,580 22.7 22.7 0.0
2000-Jun-20 Tue ### ### 8.2 8.24 40.9 40.9 0.6
2000-Jun-19 Mon ### 8.5 ### ### 80,623 342,647 ### ### 0.0
2000-Jun-16 Fri 8.74 8.74 8.4 8.5 110,851 ### 17.7 17.7 0.6
2000-Jun-15 Thu ### 8.85 8.73 8.74 33,882 297,822 ### ### 0.6
2000-Jun-14 Wed ### ### ### 8.88 86.9 86.9 0.6
2000-Jun-13 Tue 8.979 9 ### ### 17.0 17.0 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### ### ### ### ### 0.0
2000-Jun-07 Wed 9 9 ### 8.641 428,041 1,926,184 ### ### 0.6
2000-Jun-06 Tue 8.25 ### 8.25 8.85 96.2 96.2 0.6
2000-Jun-05 Mon ### ### 8.2 8.2 37,525 153,852 23.5 23.5 0.6
2000-Jun-02 Fri 8.4 8.4 8.25 ### ### ### 0.0
2000-Jun-01 Thu 8.4 8.46 ### 8.4 69.3 69.3 ###
2000-May-31 Wed ### 8.55 8.4 8.4 ### ### ###
2000-May-30 Tue 8.48 8.48 ### 8.41 ### ### ###
2000-May-29 Mon 8.5 ### 8.5 8.5 199,483 ### 71.1 71.1 0.6
2000-May-26 Fri ### 8.5 ### 8.5 ### ### 0.6
2000-May-25 Thu 8.4 8.5 8.4 8.4 ### ### ###
2000-May-24 Wed ### 8.4 8.25 8.4 80.2 80.2 ###
2000-May-23 Tue ### ### ### ### 55,887 0 78.0 78.0 0.0
2000-May-22 Mon ### ### ### ### 34.3 34.3 0.0
2000-May-19 Fri 8.5 8.55 ### ### ### ### 0.0
2000-May-18 Thu 8.75 8.85 ### ### 118,358 ### 24.1 24.1 0.0
2000-May-17 Wed 8.7 8.81 8.7 8.8 61,824 ### 81.4 81.4 0.6
2000-May-16 Tue 8.841 8.85 8.8 8.8 ### ### 0.6
2000-May-15 Mon ### 8.85 ### 8.85 165,726 ### 87.5 87.5 0.6
2000-May-12 Fri ### ### ### ### 89.4 89.4 0.0
2000-May-11 Thu 8.082 ### ### ### 91,620 0 ### ### 0.0
2000-May-10 Wed ### ### ### ### 77,378 0 ### ### 0.0
2000-May-09 Tue 8.7 ### ### 8.8 ### ### 0.6
2000-May-08 Mon ### ### 8.8 8.85 ### ### 0.6
2000-May-05 Fri ### ### 8.85 ### 93,876 ### 24.7 24.7 0.0
2000-May-04 Thu ### 9 ### ### ### ### 0.0
2000-May-03 Wed 8.248 ### 8.248 ### ### ### 0.0
2000-May-02 Tue ### 8.25 ### 8.25 323,841 1,335,844 89.1 89.1 ###
2000-May-01 Mon ### ### ### ### ### ### 0.0
2000-Apr-28 Fri ### 8.55 ### ### 28.8 28.8 0.0
2000-Apr-27 Thu 8.4 8.4 7.85 ### 191,228 1,553,727 19.4 19.4 0.0
2000-Apr-26 Wed 8.8 ### ### ### 189,282 0 15.4 15.4 0.0
2000-Apr-25 Tue 8.82 8.82 8.82 8.82 0 ###
2000-Apr-24 Mon 8.82 8.82 8.82 8.82 0 ###
2000-Apr-21 Fri 8.82 8.82 8.82 8.82 0 ###
2000-Apr-20 Thu ### ### 8.76 8.82 24,923 ### 29.4 29.4 ###
2000-Apr-19 Wed ### ### 8.78 9 ### ### 0.6
2000-Apr-18 Tue 9 9.5 8.7 9 69.5 69.5 0.6
2000-Apr-17 Mon 8.523 ### 8 8.71 83.0 83.0 0.6
2000-Apr-14 Fri ### 9.55 ### 9.5 203,147 970,026 ### ### 0.7
2000-Apr-13 Thu ### ### ### 9.4 394,382 0 ### ### ###
2000-Apr-12 Wed ### ### ### ### 241,276 0 17.8 17.8 0.0
2000-Apr-11 Tue 10.581 10.581 10.25 10.25 584,770 6,090,671 ### ### 0.7
2000-Apr-07 Fri ### ### ### ### 412,887 0 66.3 66.3 0.0
2000-Apr-06 Thu ### ### ### 9.8 369,250 0 16.4 16.4 0.7
2000-Apr-05 Wed ### ### ### 10.2 877,140 0 17.4 17.4 0.7
2000-Apr-04 Tue ### ### 11.5 11.5 159,551 ### 18.3 18.3 ###
2000-Apr-03 Mon 12.52 12.52 ### 12.5 46.8 46.8 0.9
2000-Mar-31 Fri ### ### ### ### ### ### 0.0
2000-Mar-30 Thu 12.8 12.85 ### ### 192,652 1,237,789 ### ### 0.0
2000-Mar-29 Wed ### ### 12.79 12.859 65.6 65.6 0.9
2000-Mar-28 Tue ### ### 12.78 12.828 29.5 29.5 ###
2000-Mar-24 Fri 12.5 ### 12.4 ### 179,678 ### ### ### 0.0
2000-Mar-23 Thu ### ### ### 12.5 144,684 0 85.6 85.6 0.9
2000-Mar-22 Wed ### 12.21 11.85 12.21 763,579 9,185,855 ### ### 0.9
2000-Mar-21 Tue 12.5 12.5 11.8 ### 15.5 15.5 0.0
2000-Mar-20 Mon ### 12.55 ### 12.55 76,142 ### 88.4 88.4 ###
2000-Mar-17 Fri 12.2 12.2 11.88 ### 556,072 ### 43.6 43.6 0.0
2000-Mar-16 Thu 12.75 ### 12.5 12.5 21.5 21.5 0.9
2000-Mar-15 Wed 12.85 12.85 12.71 12.78 81,120 ### 41.2 41.2 0.9
2000-Mar-14 Tue ### ### 12.85 ### 14.5 14.5 0.0
2000-Mar-13 Mon ### ### ### 13.25 164,181 0 68.4 68.4 ###
2000-Mar-10 Fri 12.272 13.26 12.272 13.21 93.6 93.6 ###
2000-Mar-09 Thu ### 12.687 ### 12.687 107,881 684,343 ### ### ###
2000-Mar-08 Wed ### ### 12.2 12.2 123,949 756,088 34.0 34.0 ###
2000-Mar-07 Tue ### ### ### ### ### ### 0.0
2000-Mar-06 Mon ### 12.26 ### 12.22 70.4 70.4 0.9
2000-Mar-03 Fri ### ### 11.83 ### 136,024 804,581 ### ### 0.0
2000-Mar-02 Thu 12.389 ### 12.2 12.5 194,954 ### ### ### 0.9
2000-Mar-01 Wed ### 12.5 ### 12.4 ### ### 0.9
2000-Feb-29 Tue ### ### 12.25 12.4 31.4 31.4 0.9
2000-Feb-28 Mon ### 12.5 ### 12.5 175,654 ### 81.5 81.5 0.9
2000-Feb-25 Fri 12.889 12.889 ### ### 30.3 30.3 0.0
2000-Feb-24 Thu ### ### 12.75 12.85 40.8 40.8 0.9
2000-Feb-23 Wed 12.5 12.73 12.5 12.73 ### ### ###
2000-Feb-22 Tue ### 12.5 ### 12.4 72.9 72.9 0.9
2000-Feb-21 Mon ### 12.41 12.29 ### ### ### 0.0
2000-Feb-18 Fri ### ### ### 12.5 ### ### 0.9
2000-Feb-17 Thu ### ### ### ### 67.8 67.8 0.0
2000-Feb-16 Wed ### ### ### ### 4.9 4.9 0.0
2000-Feb-15 Tue 12.5 ### 12.5 12.8 ### ### 0.9
2000-Feb-14 Mon ### 12.5 ### 12.5 ### ### 0.9
2000-Feb-11 Fri 11.8 ### 11.75 11.885 ### ### 0.8
2000-Feb-10 Thu ### ### ### 11.7 23.8 23.8 0.8
2000-Feb-09 Wed 12.2 12.2 ### ### 145,140 885,354 19.9 19.9 0.0
2000-Feb-08 Tue ### ### 11.8 12.2 ### ### ###
2000-Feb-07 Mon ### ### 11.23 ### ### ### 0.0
2000-Feb-04 Fri ### 11.24 10.88 11.2 333,629 ### ### ### 0.8
2000-Feb-03 Thu ### ### 10.8 ### 215,854 ### 23.6 23.6 0.0
2000-Feb-02 Wed 10.8 11.2 10.8 ### 179,488 ### 82.6 82.6 0.0
2000-Feb-01 Tue ### ### 10.4 10.5 64,525 ### 38.3 38.3 0.8
2000-Jan-31 Mon 10.4 ### 10.25 ### 63,256 324,187 ### ### 0.0
2000-Jan-28 Fri 10.5 10.7 10.5 10.56 70.9 70.9 0.8
2000-Jan-27 Thu 10.852 10.86 ### 10.5 106,648 ### ### ### 0.8
2000-Jan-25 Tue 10.954 10.954 10.5 ### ### ### 0.0
2000-Jan-24 Mon ### ### ### ### 239,340 0 72.6 72.6 0.0
2000-Jan-21 Fri ### ### ### ### ### ### 0.0
2000-Jan-20 Thu ### ### ### ### 627,257 0 87.5 87.5 0.0
2000-Jan-19 Wed ### ### 10.25 ### 103,327 529,550 ### ### 0.0
2000-Jan-18 Tue 9.846 ### 9.846 ### 138,640 682,524 ### ### 0.0
2000-Jan-17 Mon 9.652 9.77 9.56 9.77 64,345 ### ### ### 0.7
2000-Jan-14 Fri ### 9.7 9.54 9.55 ### ### 0.7
2000-Jan-13 Thu 9.5 9.58 ### 9.521 71.8 71.8 ###
2000-Jan-12 Wed ### ### ### 9.27 62,540 0 ### ### 0.7
2000-Jan-11 Tue 9.8 ### 9.45 9.45 68,629 324,272 15.5 15.5 0.7
2000-Jan-10 Mon 9.78 ### 9.7 9.7 29,851 144,777 28.9 28.9 0.7
2000-Jan-07 Fri ### ### 9.25 9.26 450,978 2,085,773 ### ### ###
2000-Jan-06 Thu ### ### 9.7 9.7 1,125,258 ### 40.1 40.1 0.7
2000-Jan-05 Wed 10.2 10.2 ### 9.78 305,947 1,560,329 14.3 14.3 0.7
2000-Jan-04 Tue ### ### ### 10.42 61,550 0 ### ### 0.7
1999-Dec-31 Fri ### 10.5 ### 10.5 13,180 ### 75.8 75.8 0.8
1999-Dec-30 Thu ### 10.5 ### 10.5 13,180 ### 75.8 75.8 0.8
1999-Dec-29 Wed ### ### ### ### ### ### 0.0
1999-Dec-28 Tue 10.7 10.7 10.5 ### 15,888 ### 22.9 22.9 0.0
1999-Dec-27 Mon 10.7 10.7 10.5 ### 15,888 ### 22.9 22.9 0.0
1999-Dec-24 Fri 10.7 10.7 10.5 ### 15,888 ### 22.9 22.9 0.0
1999-Dec-23 Thu ### 10.72 10.22 10.7 ### ### 0.8
1999-Dec-22 Wed 10.7 10.71 ### ### 212,776 ### ### ### 0.0
1999-Dec-21 Tue 10.45 ### 10.45 ### 82.5 82.5 0.0
1999-Dec-20 Mon ### ### 10.25 10.45 41,548 ### ### ### ###
1999-Dec-17 Fri 10.75 10.79 10.5 ### 30.3 30.3 0.0
1999-Dec-16 Thu 10.25 ### 10.25 ### ### ### 0.0
1999-Dec-15 Wed 10.2 10.25 ### 10.25 256,420 1,314,152 70.7 70.7 0.7
1999-Dec-14 Tue ### ### ### 10.25 83.6 83.6 0.7
1999-Dec-13 Mon ### ### ### ### 70,522 0 80.9 80.9 0.0
1999-Dec-10 Fri 10.23 10.25 ### 10.25 ### ### 0.7
1999-Dec-09 Thu 10.481 10.481 ### ### 18.9 18.9 0.0
1999-Dec-08 Wed 10.644 10.644 10.4 10.49 136,420 ### ### ### ###
1999-Dec-07 Tue ### 10.75 ### 10.7 76.7 76.7 0.8
1999-Dec-06 Mon ### ### 10.51 ### 408,755 ### 85.7 85.7 0.0
1999-Dec-03 Fri ### 10.4 ### 10.4 166,571 ### ### ### 0.7
1999-Dec-02 Thu ### 10.5 ### ### 69.4 69.4 0.0
1999-Dec-01 Wed ### ### ### ### 95,243 0 84.9 84.9 0.0
1999-Nov-30 Tue 9.45 9.7 9.4 ### 352,654 3,367,845 ### ### 0.0
1999-Nov-29 Mon 9.8 9.85 9.45 9.488 ### ### 0.7
1999-Nov-26 Fri 9.45 ### 9.45 9.85 282,446 1,334,557 ### ### ###
1999-Nov-25 Thu 9.4 9.53 ### 9.5 254,876 1,214,484 74.7 74.7 0.7
1999-Nov-24 Wed 9.45 9.45 ### 9.4 ### ### ###
1999-Nov-23 Tue ### 9.52 ### 9.45 ### ### 0.7
1999-Nov-22 Mon 9 ### 9 ### 101,153 455,188 78.1 78.1 0.0
1999-Nov-19 Fri 9.25 ### 9 ### ### ### 0.0
1999-Nov-18 Thu ### 9.2 ### ### 262,778 1,208,778 66.3 66.3 0.0
1999-Nov-17 Wed 9.5 9.5 ### ### 109,243 ### ### ### 0.0
1999-Nov-16 Tue ### 9.5 ### ### 152,982 ### ### ### 0.0
1999-Nov-15 Mon 9 9.5 9 9.2 ### ### 0.7
1999-Nov-12 Fri 8.7 ### 8.7 8.8 453,546 1,972,925 69.5 69.5 0.6
1999-Nov-11 Thu 8.25 8.7 8.25 8.655 262,981 ### 90.5 90.5 0.6
1999-Nov-10 Wed 7.972 8.5 ### 8.2 183,740 ### ### ### 0.6
1999-Nov-09 Tue 7.85 ### 7.8 7.926 338,259 ### 76.7 76.7 ###
1999-Nov-08 Mon 7.8 7.85 7.76 7.85 171,081 1,335,287 80.3 80.3 ###
1999-Nov-05 Fri ### 7.85 ### 7.75 87.0 87.0 ###
1999-Nov-04 Thu ### ### 7.51 7.51 135,279 507,972 ### ### ###
1999-Nov-03 Wed ### ### 7.8 7.89 197,340 769,626 ### ### ###
1999-Nov-02 Tue ### 7.8 ### 7.7 61,784 240,957 ### ### 0.6
1999-Nov-01 Mon ### 7.5 ### 7.5 ### ### 0.5
1999-Oct-29 Fri ### ### 7.26 7.26 61,140 ### ### ### 0.5
1999-Oct-28 Thu ### 7.2 ### 7.2 185,951 669,423 ### ### 0.5
1999-Oct-27 Wed 7.25 7.25 ### 7 8.1 8.1 0.5
1999-Oct-26 Tue 7.2 ### 7.2 7.25 74.9 74.9 0.5
1999-Oct-25 Mon 7.2 ### ### ### 53,287 0 ### ### 0.0
1999-Oct-22 Fri ### ### ### ### ### ### 0.0
1999-Oct-21 Thu 7.2 7.4 ### ### 161,423 ### 19.5 19.5 0.0
1999-Oct-20 Wed 6.83 7.2 6.82 ### 91.1 91.1 0.0
1999-Oct-19 Tue 6.7 6.8 ### 6.7 279,681 ### ### ### 0.5
1999-Oct-18 Mon ### ### 6.49 ### 160,589 ### ### ### 0.0
1999-Oct-15 Fri 7.326 7.326 ### ### 89,555 ### ### ### 0.0
1999-Oct-14 Thu ### ### 7 7.28 ### ### 0.5
1999-Oct-13 Wed 7.648 7.648 ### ### ### ### 0.0
1999-Oct-12 Tue 7.78 ### 7.55 7.7 109,143 ### 20.7 20.7 0.6
1999-Oct-11 Mon ### 8 ### 7.741 ### ### 0.6
1999-Oct-08 Fri 6.75 7.43 6.75 7.253 ### ### 0.5
1999-Oct-07 Thu 6.25 6.8 6.25 6.7 1,006,849 6,569,689 95.5 95.5 0.5
1999-Oct-06 Wed ### 6.2 ### 6.2 155,625 ### ### ### 0.4
1999-Oct-05 Tue ### ### ### ### 74.1 74.1 0.0
1999-Oct-04 Mon ### ### ### ### 29.7 29.7 0.0
1999-Oct-01 Fri ### ### ### ### ### ### 0.0
1999-Sep-30 Thu ### ### 5.85 5.85 23.0 23.0 0.4
1999-Sep-29 Wed 6 ### ### ### ### ### 0.0
1999-Sep-28 Tue ### ### ### 6.044 82.7 82.7 ###
1999-Sep-27 Mon ### ### ### ### 68.9 68.9 0.0
1999-Sep-24 Fri 6 6 ### ### ### ### 0.0
1999-Sep-23 Thu ### ### 6 ### 24,489 ### ### ### 0.0
1999-Sep-22 Wed ### ### 6 6 63,920 ### 22.7 22.7 0.4
1999-Sep-21 Tue 5.989 ### ### ### 88.7 88.7 0.0
1999-Sep-20 Mon ### ### ### 6 79.5 79.5 0.4
1999-Sep-17 Fri 5.88 ### 5.75 ### 41,744 ### 79.7 79.7 0.0
1999-Sep-16 Thu 5.981 ### 5.85 ### 26.8 26.8 0.0
1999-Sep-15 Wed 6 6 5.85 ### 34,676 205,455 ### ### 0.0
1999-Sep-14 Tue ### ### ### ### 83,128 0 71.7 71.7 0.0
1999-Sep-13 Mon ### ### ### 6 28.8 28.8 0.4
1999-Sep-10 Fri ### ### ### ### ### ### 0.0
1999-Sep-09 Thu 6.25 6.4 ### ### 12.7 12.7 0.0
1999-Sep-08 Wed ### ### ### 6.2 ### ### 0.4
1999-Sep-07 Tue ### ### 6 ### 96,487 ### ### ### 0.0
1999-Sep-06 Mon ### ### ### 6 ### ### 0.4
1999-Sep-03 Fri 5.743 ### 5.55 ### ### ### 0.0
1999-Sep-02 Thu ### ### ### ### 3.4 3.4 0.0
1999-Sep-01 Wed 6 6.25 ### 6 159,440 498,250 ### ### 0.4
1999-Aug-31 Tue 5.55 5.8 5.55 5.79 95.8 95.8 ###
1999-Aug-30 Mon 5.45 ### 5.4 ### 90.9 90.9 0.0
1999-Aug-27 Fri ### ### 5.4 5.4 123,288 332,877 11.8 11.8 0.4
1999-Aug-26 Thu 5.2 ### 5.2 5.53 362,522 942,557 97.0 97.0 ###
1999-Aug-25 Wed 4.75 5.2 4.75 ### 97.8 97.8 0.0
1999-Aug-24 Tue ### 4.75 ### 4.75 ### ### ###
1999-Aug-23 Mon ### ### ### ### 104,355 0 72.1 72.1 0.0
1999-Aug-20 Fri 4.55 4.55 4.5 4.52 78,142 ### ### ### 0.3
1999-Aug-19 Thu 4.5 4.51 4.5 4.5 71.7 71.7 ###
1999-Aug-18 Wed 4.5 4.5 4.48 4.5 44,151 ### 67.2 67.2 ###
1999-Aug-17 Tue 4.5 ### 4.45 4.45 33,888 ### ### ### 0.3
1999-Aug-16 Mon 4.45 4.5 4.45 4.47 69.0 69.0 ###
1999-Aug-13 Fri ### 4.42 ### 4.42 84.7 84.7 0.3
1999-Aug-12 Thu 4.45 4.5 ### ### ### ### 0.0
1999-Aug-11 Wed 4.541 4.541 4.5 4.5 ### ### ###
1999-Aug-10 Tue 4.55 4.55 4.54 4.54 ### ### 0.3
1999-Aug-09 Mon ### ### ### ### ### ### 0.0
1999-Aug-06 Fri 4.7 4.7 ### ### 31.9 31.9 0.0
1999-Aug-05 Thu ### 4.7 ### 4.7 79.4 79.4 0.3
1999-Aug-04 Wed ### 4.72 ### ### 148,343 350,089 20.2 20.2 0.0
1999-Aug-03 Tue 4.75 4.75 4.72 4.72 ### ### 0.3
1999-Aug-02 Mon 4.76 4.8 4.72 4.72 32.1 32.1 0.3
1999-Jul-30 Fri 4.8 4.85 4.75 4.751 ### ### ###
1999-Jul-29 Thu ### ### 4.84 4.88 ### ### 0.3
1999-Jul-28 Wed 4.8 ### 4.8 4.85 79.9 79.9 ###
1999-Jul-27 Tue ### ### 4.85 4.85 ### ### ###
1999-Jul-26 Mon ### ### ### ### ### ### 0.0
1999-Jul-23 Fri ### ### 4.85 ### 20,676 ### 24.6 24.6 0.0
1999-Jul-22 Thu 4.857 ### 4.857 ### ### ### 0.0
1999-Jul-21 Wed 4.7 4.85 4.7 4.85 90.6 90.6 ###
1999-Jul-20 Tue 4.76 4.81 4.75 4.8 72.0 72.0 0.3
1999-Jul-19 Mon ### ### 4.75 4.75 11.9 11.9 ###
1999-Jul-16 Fri ### 5 4.89 ### 76.4 76.4 0.0
1999-Jul-15 Thu 4.8 4.89 4.8 4.883 ### ### 0.3
1999-Jul-14 Wed 4.75 4.8 4.73 4.8 54,757 ### 77.7 77.7 0.3
1999-Jul-13 Tue 4.75 4.8 4.73 4.73 30.7 30.7 0.3
1999-Jul-12 Mon 4.73 4.8 4.73 4.75 69.8 69.8 ###
1999-Jul-09 Fri 4.8 4.8 4.7 4.73 24.8 24.8 0.3
1999-Jul-08 Thu 4.7 4.8 4.7 4.8 25,182 ### ### ### 0.3
1999-Jul-07 Wed 4.74 4.86 4.7 4.8 81.2 81.2 0.3
1999-Jul-06 Tue 4.7 4.76 ### 4.75 ### ### ###
1999-Jul-05 Mon ### 4.75 ### ### 130,040 308,845 69.1 69.1 0.0
1999-Jul-02 Fri ### ### ### ### 71.1 71.1 0.0
1999-Jul-01 Thu ### ### 4.55 ### 67.4 67.4 0.0
1999-Jun-30 Wed 4.48 ### 4.48 ### 224,621 503,151 87.8 87.8 0.0
1999-Jun-29 Tue 4.45 4.45 ### 4.4 45,878 102,078 ### ### 0.3
1999-Jun-28 Mon 4.43 4.45 4.41 4.45 38,688 171,387 73.3 73.3 0.3
1999-Jun-25 Fri 4.45 4.45 4.4 4.4 23.4 23.4 0.3
1999-Jun-24 Thu 4.5 4.5 4.45 4.46 31.3 31.3 0.3
1999-Jun-23 Wed 4.5 4.5 4.45 4.5 72.5 72.5 ###
1999-Jun-22 Tue 4.5 4.5 4.42 4.5 44,975 200,588 ### ### ###
1999-Jun-21 Mon 4.41 4.55 4.4 4.55 31,451 140,743 ### ### 0.3
1999-Jun-18 Fri 4.4 4.42 4.4 4.4 ### ### 0.3
1999-Jun-17 Thu ### 4.42 ### 4.4 86.4 86.4 0.3
1999-Jun-16 Wed ### ### 4.26 ### 54,853 ### ### ### 0.0
1999-Jun-15 Tue ### ### 4.26 4.26 3,050 ### ### ### 0.3
1999-Jun-11 Fri ### 4.4 4.29 ### 27.1 27.1 0.0
1999-Jun-10 Thu 4.4 4.4 ### ### ### ### 0.0
1999-Jun-09 Wed ### 4.4 ### 4.4 ### ### 0.3
1999-Jun-08 Tue 4.5 4.5 4.4 4.4 39,981 ### ### ### 0.3
1999-Jun-07 Mon 4.4 4.55 4.4 4.52 28,871 ### ### ### 0.3
1999-Jun-04 Fri 4.25 4.4 4.2 4.4 31,453 135,247 89.9 89.9 0.3
1999-Jun-03 Thu 4.2 4.28 ### 4.25 421,440 901,881 77.6 77.6 ###
1999-Jun-02 Wed ### ### 4.2 4.2 15.1 15.1 ###
1999-Jun-01 Tue 4.4 4.4 ### ### 36,627 80,579 ### ### 0.0
1999-May-31 Mon 4.55 4.55 4.4 4.4 ### ### 0.3
1999-May-28 Fri 4.643 4.643 4.52 4.55 ### ### 0.3
1999-May-27 Thu 4.79 4.8 ### ### 20.7 20.7 0.0
1999-May-26 Wed 4.85 4.85 4.75 4.76 17.5 17.5 ###
1999-May-25 Tue 4.5 ### 4.5 ### 163,448 367,758 97.3 97.3 0.0
1999-May-24 Mon 4.45 4.55 4.45 4.55 789,884 3,554,478 90.5 90.5 0.3
1999-May-21 Fri 4.421 4.5 ### 4.45 261,787 589,020 76.2 76.2 0.3
1999-May-20 Thu ### 4.5 ### 4.355 124,620 ### ### ### ###
1999-May-19 Wed 4.45 ### ### ### 592,656 0 ### ### 0.0
1999-May-18 Tue ### 4.45 ### ### 213,581 ### ### ### 0.0
1999-May-17 Mon 4.125 ### ### ### ### ### 0.0
1999-May-14 Fri 4.158 4.22 ### 4.2 87,488 ### ### ### ###
1999-May-13 Thu ### ### ### ### 83.0 83.0 0.0
1999-May-12 Wed ### ### ### ### 42,340 0 69.5 69.5 0.0
1999-May-11 Tue ### ### ### ### 86.0 86.0 0.0
1999-May-10 Mon ### ### 3.85 ### 74.9 74.9 0.0
1999-May-07 Fri ### 4 3.85 ### 41.2 41.2 0.0
1999-May-06 Thu 3.83 ### 3.8 ### ### ### 0.0
1999-May-05 Wed 3.86 3.86 3.75 3.75 13.4 13.4 0.3
1999-May-04 Tue 4 ### 3.85 3.87 ### ### ###
1999-May-03 Mon ### ### ### ### 73.9 73.9 0.0
1999-Apr-30 Fri ### ### ### ### 87,655 0 ### ### 0.0
1999-Apr-29 Thu ### ### ### ### 46,650 0 ### ### 0.0
1999-Apr-28 Wed ### 4.2 ### ### 158,321 332,474 20.4 20.4 0.0
1999-Apr-27 Tue 4.22 4.29 ### ### 19.2 19.2 0.0
1999-Apr-26 Mon 4.25 ### 4.25 4.25 ### ### ###
1999-Apr-23 Fri 4.188 4.4 4.188 ### 143,143 614,656 88.6 88.6 0.0
1999-Apr-22 Thu ### 4.2 ### ### 4,975 10,447 ### ### 0.0
1999-Apr-21 Wed 4 ### ### ### ### ### 0.0
1999-Apr-20 Tue ### ### 4 ### 193,687 387,374 76.9 76.9 0.0
1999-Apr-19 Mon 4.042 ### 4 4 23.6 23.6 0.3
1999-Apr-16 Fri ### ### 4 ### 38,042 76,084 28.3 28.3 0.0
1999-Apr-15 Thu ### ### 3.8 ### 113,454 ### 86.2 86.2 0.0
1999-Apr-14 Wed ### ### 3.85 ### ### ### 0.0
1999-Apr-13 Tue ### ### 4 4 8.6 8.6 0.3
1999-Apr-12 Mon ### ### ### ### 51,049 0 ### ### 0.0
1999-Apr-09 Fri 4.5 4.5 ### ### 8.0 8.0 0.0
1999-Apr-08 Thu 4.5 4.56 4.43 4.48 ### ### ###
1999-Apr-07 Wed ### 4.48 ### 4.46 475,849 ### 89.1 89.1 0.3
1999-Apr-06 Tue 4.4 4.5 ### ### ### ### 0.0
1999-Apr-01 Thu ### 4.25 ### 4.25 97.7 97.7 ###
1999-Mar-31 Wed 3.759 3.86 3.72 3.86 751,557 ### ### ### 0.3
1999-Mar-30 Tue ### 3.8 ### 3.8 229,022 435,141 92.4 92.4 ###
1999-Mar-29 Mon ### 3.7 ### 3.7 32,853 60,778 77.5 77.5 0.3
1999-Mar-26 Fri ### 3.74 ### ### 115,041 215,126 ### ### 0.0
1999-Mar-25 Thu 3.59 ### 3.56 ### 240,671 ### 81.6 81.6 0.0
1999-Mar-24 Wed 3.53 3.59 3.53 3.58 172,120 612,747 ### ### 0.3
1999-Mar-23 Tue 3.58 3.59 3.55 3.59 198,874 709,980 ### ### ###
1999-Mar-22 Mon 3.55 3.59 3.55 3.59 96,229 ### ### ### ###
1999-Mar-19 Fri 3.55 3.59 3.53 3.59 ### ### ###
1999-Mar-18 Thu ### ### 3.55 3.58 ### ### 0.3
1999-Mar-17 Wed ### ### 3.55 3.55 19.3 19.3 ###
1999-Mar-16 Tue ### ### ### ### 74.7 74.7 0.0
1999-Mar-15 Mon ### ### 3.56 ### 84,470 150,356 ### ### 0.0
1999-Mar-12 Fri 3.51 ### 3.51 ### 91.6 91.6 0.0
1999-Mar-11 Thu ### ### 3.5 3.51 ### ### ###
1999-Mar-10 Wed ### ### 3.55 ### 25,552 45,354 ### ### 0.0
1999-Mar-09 Tue ### ### ### ### 727,143 0 75.7 75.7 0.0
1999-Mar-08 Mon ### ### 3.57 ### 26.6 26.6 0.0
1999-Mar-05 Fri 3.55 ### 3.53 ### 86.4 86.4 0.0
1999-Mar-04 Thu 3.55 3.57 3.5 3.55 77.2 77.2 ###
1999-Mar-03 Wed 3.54 3.55 3.5 3.5 23.5 23.5 0.3
1999-Mar-02 Tue 3.55 ### 3.5 3.55 72,346 ### 76.8 76.8 ###
1999-Mar-01 Mon 3.55 ### 3.5 3.55 70.5 70.5 ###
1999-Feb-26 Fri 3.51 ### 3.5 ### ### ### 0.0
1999-Feb-25 Thu 3.75 3.75 3.5 3.5 5.2 5.2 0.3
1999-Feb-24 Wed ### 3.75 3.58 3.75 113,355 415,446 92.1 92.1 0.3
1999-Feb-23 Tue 3.45 ### 3.45 3.55 90.5 90.5 ###
1999-Feb-22 Mon 3.41 3.45 3.41 3.45 61,989 212,622 79.4 79.4 ###


<< 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 2026-02-25 15:43:41 thru 2026-02-25 15:43:42 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000