Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 25-May-20 04:20:20 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

(FCL) FINEOS CORPORATION HOLDINGS PLC Daily Prices Page 6...

     Prev Section TOC    Company Info for FCL    Limits Next Section


Company Details for (FCL) FINEOS CORPORATION HOLDINGS PLC

Listing Code FCL
Listing Name FINEOS CORPORATION HOLDINGS PLC
GICS Sector Software & Services
ISIN Name FUTURIS CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FCL5


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for FCL .. Thursday 15th May 2025

FCL 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 0.21 2 0.0
MAX 5.75 ### 99.5


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (FCL) FINEOS CORPORATION HOLDINGS PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2003-Mar-12 Wed ### 1.4 ### ### 7,402,123 5,181,486 ### ### 0.0
2003-Mar-11 Tue 1.42 1.44 1.4 1.42 82.4 82.4 ###
2003-Mar-10 Mon 1.4 1.44 1.4 1.43 244,782 ### ### ### 0.1
2003-Mar-07 Fri 1.42 1.44 1.4 1.4 412,974 586,423 24.9 24.9 ###
2003-Mar-06 Thu 1.43 1.44 1.42 1.42 29.9 29.9 ###
2003-Mar-05 Wed 1.45 1.46 1.43 1.43 489,251 ### ### ### 0.1
2003-Mar-04 Tue 1.45 1.47 1.45 1.45 1,254,879 1,832,123 ### ### ###
2003-Mar-03 Mon 1.46 1.47 1.45 1.47 ### ### ###
2003-Feb-28 Fri 1.46 1.47 1.46 1.47 1,031,747 ### 79.8 79.8 ###
2003-Feb-27 Thu 1.45 1.46 1.44 1.46 1,508,372 ### ### ### 0.1
2003-Feb-26 Wed 1.47 1.47 1.45 1.46 ### ### 0.1
2003-Feb-25 Tue 1.47 1.47 1.45 1.46 38.5 38.5 0.1
2003-Feb-24 Mon 1.46 1.48 1.46 1.47 77.0 77.0 ###
2003-Feb-21 Fri 1.43 1.47 1.43 1.44 ### ### 0.1
2003-Feb-20 Thu 1.42 1.44 1.42 1.43 1,428,981 2,043,442 84.3 84.3 0.1
2003-Feb-19 Wed 1.43 1.43 1.42 1.42 23.2 23.2 ###
2003-Feb-18 Tue 1.41 1.43 ### 1.43 85.2 85.2 0.1
2003-Feb-17 Mon 1.44 1.44 1.41 1.42 1,371,978 ### ### ### ###
2003-Feb-14 Fri 1.45 1.46 1.42 1.44 23.5 23.5 0.1
2003-Feb-13 Thu ### ### ### ### 62,029,147 0 ### ### 0.0
2003-Feb-12 Wed ### ### ### ### 1,852,253 0 94.0 94.0 0.0
2003-Feb-11 Tue ### ### ### ### 2,082,273 0 17.2 17.2 0.0
2003-Feb-10 Mon ### ### ### ### 482,124 0 ### ### 0.0
2003-Feb-07 Fri ### ### ### ### 348,851 0 ### ### 0.0
2003-Feb-06 Thu ### ### ### ### 85.7 85.7 0.0
2003-Feb-05 Wed ### ### ### ### ### ### 0.0
2003-Feb-04 Tue ### ### ### ### 21.7 21.7 0.0
2003-Feb-03 Mon ### ### ### ### 704,686 0 ### ### 0.0
2003-Jan-31 Fri ### ### ### ### ### ### 0.0
2003-Jan-30 Thu ### ### ### ### 71.2 71.2 0.0
2003-Jan-29 Wed 1.42 1.42 ### ### 7.7 7.7 0.0
2003-Jan-28 Tue 1.45 1.45 ### 1.4 15.3 15.3 ###
2003-Jan-24 Fri 1.42 1.48 1.4 1.46 5,845,824 8,417,986 90.0 90.0 0.1
2003-Jan-23 Thu ### ### 1.28 ### 374,828 239,889 ### ### 0.0
2003-Jan-22 Wed ### ### ### ### ### ### 0.0
2003-Jan-21 Tue ### ### ### ### 221,180 0 ### ### 0.0
2003-Jan-20 Mon ### ### ### ### 318,172 0 22.4 22.4 0.0
2003-Jan-17 Fri ### ### ### ### 10.4 10.4 0.0
2003-Jan-16 Thu ### ### ### ### 95.2 95.2 0.0
2003-Jan-15 Wed ### ### ### ### 357,482 0 18.5 18.5 0.0
2003-Jan-14 Tue ### ### ### ### 378,456 0 17.9 17.9 0.0
2003-Jan-13 Mon ### ### ### ### ### ### 0.0
2003-Jan-10 Fri ### 1.4 ### ### 529,243 370,470 ### ### 0.0
2003-Jan-09 Thu ### 1.4 ### 1.4 ### ### ###
2003-Jan-08 Wed ### 1.4 ### ### 1,865,473 ### 77.2 77.2 0.0
2003-Jan-07 Tue ### ### ### ### ### ### 0.0
2003-Jan-06 Mon ### ### ### ### 91.8 91.8 0.0
2003-Jan-03 Fri ### ### ### ### ### ### 0.0
2003-Jan-02 Thu ### ### ### ### 184,951 0 18.6 18.6 0.0
2002-Dec-31 Tue ### ### ### ### 16.4 16.4 0.0
2002-Dec-30 Mon ### ### ### ### 16.2 16.2 0.0
2002-Dec-27 Fri ### ### ### ### 147,475 0 ### ### 0.0
2002-Dec-24 Tue ### ### ### ### 289,921 0 ### ### 0.0
2002-Dec-23 Mon ### ### ### ### 294,776 0 71.0 71.0 0.0
2002-Dec-20 Fri ### ### ### ### 72.9 72.9 0.0
2002-Dec-19 Thu 1.28 ### 1.28 ### 2,979,249 ### ### ### 0.0
2002-Dec-18 Wed 1.25 1.27 1.25 1.26 ### ### ###
2002-Dec-17 Tue 1.26 1.28 1.25 1.26 534,273 675,855 ### ### ###
2002-Dec-16 Mon 1.25 1.27 1.25 1.26 80.0 80.0 ###
2002-Dec-13 Fri 1.26 1.27 1.25 1.27 317,174 ### 74.8 74.8 ###
2002-Dec-12 Thu 1.27 1.28 1.26 1.28 628,242 ### ### ### ###
2002-Dec-11 Wed 1.28 1.28 1.25 1.27 33.1 33.1 ###
2002-Dec-10 Tue 1.28 1.29 1.27 1.28 ### ### ###
2002-Dec-09 Mon 1.26 1.28 1.26 1.28 1,317,225 1,672,875 85.2 85.2 ###
2002-Dec-06 Fri 1.27 1.28 1.25 1.26 ### ### ###
2002-Dec-05 Thu 1.29 1.29 1.28 1.28 926,778 ### 22.6 22.6 ###
2002-Dec-04 Wed 1.27 ### 1.27 1.27 79.7 79.7 ###
2002-Dec-03 Tue ### ### 1.26 1.29 ### ### 0.1
2002-Dec-02 Mon ### ### ### ### 1,029,728 0 ### ### 0.0
2002-Nov-29 Fri 1.28 ### 1.28 ### 1,154,941 ### 88.8 88.8 0.0
2002-Nov-28 Thu 1.28 ### 1.28 1.28 751,840 481,177 70.6 70.6 ###
2002-Nov-27 Wed 1.27 1.29 1.27 1.29 ### ### 0.1
2002-Nov-26 Tue 1.28 1.29 1.27 1.27 30.4 30.4 ###
2002-Nov-25 Mon 1.27 1.29 1.26 1.28 649,123 ### ### ### ###
2002-Nov-22 Fri 1.25 1.29 1.25 1.27 ### ### ###
2002-Nov-21 Thu 1.23 1.26 1.23 1.24 ### ### 0.1
2002-Nov-20 Wed 1.21 1.24 1.2 1.22 ### ### 0.1
2002-Nov-19 Tue 1.2 1.21 ### ### 627,420 379,589 ### ### 0.0
2002-Nov-18 Mon 1.2 1.22 ### 1.22 85.7 85.7 0.1
2002-Nov-15 Fri ### 1.2 ### 1.2 ### ### 0.1
2002-Nov-14 Thu ### 1.2 ### ### 845,575 507,345 75.1 75.1 0.0
2002-Nov-13 Wed 1.2 1.2 ### ### 20.3 20.3 0.0
2002-Nov-12 Tue 1.22 1.22 1.22 1.22 0 0.1
2002-Nov-11 Mon 1.21 1.24 ### 1.22 86.1 86.1 0.1
2002-Nov-08 Fri ### ### ### ### 1,247,389 0 ### ### 0.0
2002-Nov-07 Thu ### ### ### ### 1,215,524 0 16.4 16.4 0.0
2002-Nov-06 Wed ### ### ### ### 84.4 84.4 0.0
2002-Nov-05 Tue ### ### ### ### 1,406,376 0 20.1 20.1 0.0
2002-Nov-04 Mon ### ### ### ### 1,241,748 0 ### ### 0.0
2002-Nov-01 Fri ### ### ### ### ### ### 0.0
2002-Oct-31 Thu ### ### ### ### 84.4 84.4 0.0
2002-Oct-30 Wed ### ### ### ### 1,693,925 0 ### ### 0.0
2002-Oct-29 Tue ### ### ### ### 6,362,381 0 ### ### 0.0
2002-Oct-28 Mon ### ### ### ### 1,163,570 0 24.5 24.5 0.0
2002-Oct-25 Fri ### ### 1 ### 6,801,172 3,400,586 ### ### 0.0
2002-Oct-24 Thu 1.27 1.28 1.25 1.26 ### ### ###
2002-Oct-23 Wed 1.27 1.29 1.26 1.27 ### ### ###
2002-Oct-22 Tue 1.28 1.29 1.26 1.27 24.5 24.5 ###
2002-Oct-21 Mon 1.26 1.28 1.26 1.26 190,675 242,157 79.1 79.1 ###
2002-Oct-18 Fri 1.29 1.29 1.25 1.25 2,824,126 3,586,640 12.5 12.5 ###
2002-Oct-17 Thu 1.26 1.28 1.26 1.28 ### ### ###
2002-Oct-16 Wed 1.25 1.27 1.25 1.27 1,969,373 ### ### ### ###
2002-Oct-15 Tue 1.25 1.26 1.24 1.25 1,436,173 ### ### ### ###
2002-Oct-14 Mon 1.26 1.28 1.24 1.25 ### ### ###
2002-Oct-11 Fri 1.23 1.27 1.23 1.26 89.5 89.5 ###
2002-Oct-10 Thu 1.23 1.24 1.21 1.24 76.5 76.5 0.1
2002-Oct-09 Wed 1.22 1.28 1.22 1.24 ### ### 0.1
2002-Oct-08 Tue 1.2 1.23 1.2 1.22 87.3 87.3 0.1
2002-Oct-07 Mon 1.2 1.22 1.2 1.21 ### ### ###
2002-Oct-04 Fri 1.22 1.25 1.2 1.21 1,140,625 ### ### ### ###
2002-Oct-03 Thu 1.25 1.25 1.22 1.22 ### ### 0.1
2002-Oct-02 Wed 1.28 1.29 1.25 1.27 29.0 29.0 ###
2002-Oct-01 Tue 1.28 ### 1.25 1.27 5,185,244 3,240,777 27.1 27.1 ###
2002-Sep-30 Mon 1.27 ### 1.26 ### 1,749,927 1,102,454 ### ### 0.0
2002-Sep-27 Fri 1.27 ### 1.26 ### 683,145 430,381 86.1 86.1 0.0
2002-Sep-26 Thu 1.26 1.28 1.25 1.27 ### ### ###
2002-Sep-25 Wed 1.26 1.26 1.23 1.26 1,113,681 ### 81.0 81.0 ###
2002-Sep-24 Tue ### ### 1.27 1.27 ### ### ###
2002-Sep-23 Mon ### ### 1.28 ### 1,936,583 ### 32.1 32.1 0.0
2002-Sep-20 Fri ### ### ### ### ### ### 0.0
2002-Sep-19 Thu ### ### ### ### 953,048 0 ### ### 0.0
2002-Sep-18 Wed ### ### ### ### ### ### 0.0
2002-Sep-17 Tue ### ### ### ### 75.3 75.3 0.0
2002-Sep-16 Mon ### ### ### ### ### ### 0.0
2002-Sep-13 Fri ### ### ### ### 900,758 0 ### ### 0.0
2002-Sep-12 Thu ### ### ### ### 1,099,822 0 76.3 76.3 0.0
2002-Sep-11 Wed ### ### ### ### ### ### 0.0
2002-Sep-10 Tue ### ### ### ### 22.3 22.3 0.0
2002-Sep-09 Mon ### ### ### ### ### ### 0.0
2002-Sep-06 Fri ### ### ### ### ### ### 0.0
2002-Sep-05 Thu ### ### ### ### ### ### 0.0
2002-Sep-04 Wed ### ### ### ### 766,820 0 81.8 81.8 0.0
2002-Sep-03 Tue ### ### ### ### 695,684 0 ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### 1,866,852 0 ### ### 0.0
2002-Aug-29 Thu 1.28 1.29 1.26 1.28 816,144 1,040,583 ### ### ###
2002-Aug-28 Wed 1.26 1.29 1.25 1.28 630,540 800,785 82.6 82.6 ###
2002-Aug-27 Tue 1.28 1.28 1.25 1.26 1,018,759 ### ### ### ###
2002-Aug-26 Mon 1.27 1.29 1.26 1.27 940,341 ### ### ### ###
2002-Aug-23 Fri 1.28 1.29 1.27 1.28 988,971 1,265,882 72.1 72.1 ###
2002-Aug-22 Thu ### ### 1.26 1.28 19.1 19.1 ###
2002-Aug-21 Wed 1.24 ### 1.23 1.29 92.1 92.1 0.1
2002-Aug-20 Tue 1.21 1.24 1.2 1.23 894,671 ### 84.6 84.6 0.1
2002-Aug-19 Mon 1.21 1.22 1.2 1.2 ### ### 0.1
2002-Aug-16 Fri 1.22 1.22 1.21 1.22 ### ### 0.1
2002-Aug-15 Thu 1.21 1.22 1.2 1.22 ### ### 0.1
2002-Aug-14 Wed 1.23 1.23 ### 1.21 16.1 16.1 ###
2002-Aug-13 Tue 1.21 1.24 1.21 1.22 1,791,422 ### ### ### 0.1
2002-Aug-12 Mon 1.2 1.21 ### 1.21 ### ### ###
2002-Aug-09 Fri 1.2 1.22 ### ### 4,446,385 ### ### ### 0.0
2002-Aug-08 Thu ### ### ### ### 2,138,255 0 ### ### 0.0
2002-Aug-07 Wed ### ### ### ### 71.9 71.9 0.0
2002-Aug-06 Tue ### ### ### ### 2,053,858 0 33.2 33.2 0.0
2002-Aug-05 Mon ### ### ### ### 1,682,950 0 19.7 19.7 0.0
2002-Aug-02 Fri ### ### ### ### 86.0 86.0 0.0
2002-Aug-01 Thu ### ### ### ### 15.0 15.0 0.0
2002-Jul-31 Wed ### ### ### ### 19.0 19.0 0.0
2002-Jul-30 Tue ### ### ### ### 8.3 8.3 0.0
2002-Jul-29 Mon ### ### ### ### 69.3 69.3 0.0
2002-Jul-26 Fri ### ### ### ### 1,812,347 0 35.4 35.4 0.0
2002-Jul-25 Thu ### ### ### ### 13.3 13.3 0.0
2002-Jul-24 Wed ### ### ### ### ### ### 0.0
2002-Jul-23 Tue ### ### ### ### 1,475,687 0 84.4 84.4 0.0
2002-Jul-22 Mon ### ### ### ### 1,901,070 0 80.0 80.0 0.0
2002-Jul-19 Fri ### ### ### ### 13.7 13.7 0.0
2002-Jul-18 Thu ### ### ### ### 96.1 96.1 0.0
2002-Jul-17 Wed ### ### ### ### 11,793,188 0 0.9 0.9 0.0
2002-Jul-16 Tue 1.25 1.26 ### ### 9,398,653 5,921,151 ### ### 0.0
2002-Jul-15 Mon ### ### ### ### 1,013,840 0 ### ### 0.0
2002-Jul-12 Fri ### ### ### ### 630,557 0 ### ### 0.0
2002-Jul-11 Thu ### ### ### ### 77.3 77.3 0.0
2002-Jul-10 Wed ### ### ### ### 80.0 80.0 0.0
2002-Jul-09 Tue ### ### ### ### 68.2 68.2 0.0
2002-Jul-08 Mon ### ### ### ### 20.3 20.3 0.0
2002-Jul-05 Fri ### ### ### ### 605,249 0 69.2 69.2 0.0
2002-Jul-04 Thu ### ### ### ### 72.6 72.6 0.0
2002-Jul-03 Wed ### ### ### ### 835,680 0 ### ### 0.0
2002-Jul-02 Tue ### ### ### ### 75.7 75.7 0.0
2002-Jul-01 Mon ### ### ### ### 1,956,924 0 ### ### 0.0
2002-Jun-28 Fri ### ### ### ### ### ### 0.0
2002-Jun-27 Thu ### ### ### ### 28.2 28.2 0.0
2002-Jun-26 Wed ### ### ### ### ### ### 0.0
2002-Jun-25 Tue 1.45 1.45 ### ### ### ### 0.0
2002-Jun-24 Mon 1.45 1.46 1.43 1.44 845,983 1,222,445 36.3 36.3 0.1
2002-Jun-21 Fri 1.42 1.46 1.42 1.45 1,363,972 ### ### ### ###
2002-Jun-20 Thu 1.41 1.42 1.4 1.42 ### ### ###
2002-Jun-19 Wed 1.41 1.43 1.4 1.4 ### ### ###
2002-Jun-18 Tue 1.41 1.43 1.4 1.41 ### ### ###
2002-Jun-17 Mon 1.42 1.42 ### 1.4 27.6 27.6 ###
2002-Jun-14 Fri 1.44 1.46 1.43 1.43 2,074,082 2,997,048 30.2 30.2 0.1
2002-Jun-13 Thu 1.41 1.46 1.41 1.44 6,243,687 ### ### ### 0.1
2002-Jun-12 Wed ### 1.42 ### 1.4 ### ### ###
2002-Jun-11 Tue 1.46 1.46 ### 1.4 3,269,927 2,387,046 ### ### ###
2002-Jun-07 Fri 1.46 1.47 1.4 1.46 2,801,123 ### ### ### 0.1
2002-Jun-06 Thu 1.51 1.51 1.47 1.47 1,051,142 ### ### ### ###
2002-Jun-05 Wed 1.51 1.52 1.5 1.51 71.8 71.8 0.1
2002-Jun-04 Tue 1.52 1.52 1.5 1.5 28.5 28.5 0.1
2002-Jun-03 Mon 1.53 1.54 1.51 1.52 27.3 27.3 0.1
2002-May-31 Fri 1.53 1.53 1.51 1.53 68.2 68.2 ###
2002-May-30 Thu 1.53 1.54 1.5 1.53 7,293,959 ### ### ### ###
2002-May-29 Wed 1.53 1.53 1.51 1.51 1,135,423 1,725,842 22.8 22.8 0.1
2002-May-28 Tue 1.54 1.55 1.52 1.53 933,380 ### 29.7 29.7 ###
2002-May-27 Mon 1.53 1.55 1.53 1.55 81.3 81.3 ###
2002-May-24 Fri 1.54 1.57 1.53 1.53 23.5 23.5 ###
2002-May-23 Thu 1.54 1.55 1.52 1.53 2,178,125 3,343,421 ### ### ###
2002-May-22 Wed 1.55 1.56 1.52 1.53 2,342,951 3,608,144 19.8 19.8 ###
2002-May-21 Tue 1.57 1.59 1.55 1.55 25.0 25.0 ###
2002-May-20 Mon ### ### 1.58 1.58 ### ### 0.1
2002-May-17 Fri ### ### 1.59 ### 2,160,545 ### ### ### 0.0
2002-May-16 Thu ### ### 1.58 ### 68.4 68.4 0.0
2002-May-15 Wed 1.59 ### 1.56 ### 2,440,341 ### ### ### 0.0
2002-May-14 Tue 1.55 1.55 1.53 1.55 2,054,251 3,163,546 73.0 73.0 ###
2002-May-13 Mon 1.54 1.55 1.51 1.53 34.9 34.9 ###
2002-May-10 Fri 1.52 1.55 1.51 1.53 1,669,246 2,553,946 ### ### ###
2002-May-09 Thu 1.55 1.56 1.51 1.51 ### ### 0.1
2002-May-08 Wed 1.5 1.54 1.5 1.51 4,516,621 ### 75.0 75.0 0.1
2002-May-07 Tue 1.52 1.53 1.49 1.49 22.6 22.6 ###
2002-May-06 Mon 1.58 1.58 1.49 1.54 ### ### ###
2002-May-03 Fri ### ### 1.58 1.59 5,222,458 4,125,741 7.7 7.7 ###
2002-May-02 Thu ### 1.71 ### 1.7 78.2 78.2 ###
2002-May-01 Wed ### 1.7 ### ### 30.4 30.4 0.0
2002-Apr-30 Tue ### ### ### ### 1,230,724 0 76.8 76.8 0.0
2002-Apr-29 Mon ### ### ### ### 1,421,247 0 80.0 80.0 0.0
2002-Apr-26 Fri ### 1.7 ### ### 2,252,757 1,914,843 ### ### 0.0
2002-Apr-24 Wed ### ### ### ### 27.6 27.6 0.0
2002-Apr-23 Tue 1.7 1.7 ### ### ### ### 0.0
2002-Apr-22 Mon 1.72 1.72 ### 1.7 25.2 25.2 ###
2002-Apr-19 Fri 1.7 1.72 ### 1.72 2,816,043 ### 77.8 77.8 0.1
2002-Apr-18 Thu 1.7 1.72 ### 1.7 1,910,987 1,643,448 ### ### ###
2002-Apr-17 Wed 1.7 1.72 ### 1.7 915,386 ### ### ### ###
2002-Apr-16 Tue ### 1.7 ### 1.7 ### ### ###
2002-Apr-15 Mon 1.7 1.7 ### ### 1,864,071 ### ### ### 0.0
2002-Apr-12 Fri 1.73 1.73 ### 1.7 ### ### ###
2002-Apr-11 Thu 1.75 1.77 1.7 1.73 1,188,244 ### ### ### ###
2002-Apr-10 Wed 1.76 1.78 1.74 1.74 24.3 24.3 0.1
2002-Apr-09 Tue 1.81 1.81 1.75 1.76 1,214,644 ### 14.8 14.8 0.1
2002-Apr-08 Mon 1.81 1.82 1.79 1.81 ### ### ###
2002-Apr-05 Fri 1.81 1.83 1.8 1.8 28.1 28.1 0.1
2002-Apr-04 Thu 1.79 1.8 1.78 1.8 ### ### 0.1
2002-Apr-03 Wed 1.76 1.79 1.76 1.79 85.8 85.8 0.1
2002-Apr-02 Tue 1.78 1.79 1.75 1.76 1,659,042 ### ### ### 0.1
2002-Mar-28 Thu 1.74 1.78 1.74 1.78 ### ### 0.1
2002-Mar-27 Wed 1.74 1.75 1.73 1.74 1,157,358 ### 70.2 70.2 0.1
2002-Mar-26 Tue 1.76 1.77 1.73 1.73 23.4 23.4 ###
2002-Mar-25 Mon 1.78 1.79 1.75 1.77 ### ### ###
2002-Mar-22 Fri 1.79 1.8 1.77 1.79 1,256,958 2,243,670 66.9 66.9 0.1
2002-Mar-21 Thu 1.76 1.79 1.76 1.79 2,350,527 4,172,185 ### ### 0.1
2002-Mar-20 Wed 1.76 1.77 1.75 1.76 570,226 ### ### ### 0.1
2002-Mar-19 Tue 1.73 1.77 1.73 1.76 1,663,644 2,911,377 85.9 85.9 0.1
2002-Mar-18 Mon ### 1.73 ### 1.73 90.3 90.3 ###
2002-Mar-15 Fri ### ### ### ### 6,823,156 0 76.7 76.7 0.0
2002-Mar-14 Thu ### ### ### ### 71.1 71.1 0.0
2002-Mar-13 Wed ### ### ### ### 4,716,147 0 ### ### 0.0
2002-Mar-12 Tue 1.72 1.73 1.71 1.73 ### ### ###
2002-Mar-11 Mon 1.74 1.76 1.71 1.71 5,200,054 ### ### ### 0.1
2002-Mar-08 Fri 1.73 1.75 1.71 1.73 ### ### ###
2002-Mar-07 Thu ### 1.75 1.72 1.73 25.7 25.7 ###
2002-Mar-06 Wed 1.73 1.75 1.73 1.73 1,181,052 ### 69.8 69.8 ###
2002-Mar-05 Tue 1.77 1.78 1.73 1.73 1,555,476 ### ### ### ###
2002-Mar-04 Mon 1.78 1.78 1.75 1.76 ### ### 0.1
2002-Mar-01 Fri 1.78 1.78 1.76 1.76 1,046,125 1,851,641 ### ### 0.1
2002-Feb-28 Thu 1.78 1.79 1.76 1.77 31.0 31.0 ###
2002-Feb-27 Wed 1.8 1.81 1.76 1.76 1,191,982 2,127,687 ### ### 0.1
2002-Feb-26 Tue 1.81 1.82 1.79 1.8 34.7 34.7 0.1
2002-Feb-25 Mon 1.78 1.81 1.78 1.78 473,851 ### 74.1 74.1 0.1
2002-Feb-22 Fri 1.78 1.8 1.76 1.76 1,040,240 1,851,627 ### ### 0.1
2002-Feb-21 Thu 1.8 1.8 1.78 1.78 ### ### 0.1
2002-Feb-20 Wed 1.8 1.8 1.75 1.759 ### ### 0.1
2002-Feb-19 Tue 1.8 1.84 1.79 1.79 2,434,152 4,417,985 ### ### 0.1
2002-Feb-18 Mon 1.78 1.84 1.78 1.81 2,532,922 4,584,588 ### ### ###
2002-Feb-15 Fri 1.79 1.79 1.72 1.77 6,937,856 ### ### ### ###
2002-Feb-14 Thu ### ### 1.8 1.8 2.6 2.6 0.1
2002-Feb-13 Wed ### ### ### ### 3,227,946 0 ### ### 0.0
2002-Feb-12 Tue ### ### ### ### ### ### 0.0
2002-Feb-11 Mon 1.89 ### 1.89 ### 71.4 71.4 0.0
2002-Feb-08 Fri ### ### 1.87 1.88 2,204,448 2,061,158 23.3 23.3 0.1
2002-Feb-07 Thu 1.85 ### 1.84 1.89 84.7 84.7 ###
2002-Feb-06 Wed 1.83 1.85 1.81 1.84 6,072,924 11,113,450 ### ### ###
2002-Feb-05 Tue 1.84 1.86 1.81 1.81 6,535,540 ### 21.2 21.2 ###
2002-Feb-04 Mon 1.84 1.89 1.79 1.8 6,686,547 12,303,246 17.7 17.7 0.1
2002-Feb-01 Fri 1.8 1.8 1.72 1.72 2,926,988 ### 8.1 8.1 0.1
2002-Jan-31 Thu 1.78 1.83 1.78 1.79 2,750,840 ### ### ### 0.1
2002-Jan-30 Wed 1.8 1.8 1.77 1.78 1,638,873 2,925,388 ### ### 0.1
2002-Jan-29 Tue 1.85 1.86 1.79 1.82 22.6 22.6 ###
2002-Jan-28 Mon 1.84 1.84 1.84 1.84 0 ###
2002-Jan-25 Fri 1.85 1.85 1.83 1.84 747,386 ### ### ### ###
2002-Jan-24 Thu 1.84 ### 1.84 ### 1,185,646 ### 80.6 80.6 0.0
2002-Jan-23 Wed 1.82 1.85 1.82 1.84 ### ### ###
2002-Jan-22 Tue 1.83 1.85 1.81 1.83 ### ### ###
2002-Jan-21 Mon 1.83 1.85 1.83 1.83 67.9 67.9 ###
2002-Jan-18 Fri 1.88 1.88 1.83 1.83 1,167,921 ### 10.8 10.8 ###
2002-Jan-17 Thu 1.88 1.89 1.86 1.86 760,527 1,425,988 27.4 27.4 0.1
2002-Jan-16 Wed 1.89 ### 1.87 ### ### ### 0.0
2002-Jan-15 Tue 1.86 ### 1.85 1.89 1,051,172 ### ### ### ###
2002-Jan-14 Mon 1.89 ### 1.86 1.87 864,758 804,224 ### ### ###
2002-Jan-11 Fri ### ### 1.87 1.87 1,151,177 1,076,350 18.1 18.1 ###
2002-Jan-10 Thu 1.88 ### 1.87 ### 761,883 ### ### ### 0.0
2002-Jan-09 Wed ### ### 1.87 1.87 997,729 932,876 ### ### ###
2002-Jan-08 Tue 1.86 ### 1.86 ### ### ### 0.0
2002-Jan-07 Mon 1.85 ### 1.84 ### 584,982 538,183 ### ### 0.0
2002-Jan-04 Fri 1.84 1.85 1.81 1.85 520,942 953,323 71.1 71.1 0.1
2002-Jan-03 Thu 1.87 1.87 1.83 1.83 848,574 ### 14.0 14.0 ###
2002-Jan-02 Wed 1.87 1.87 1.85 1.86 ### ### 0.1
2001-Dec-31 Mon 1.86 1.86 1.83 1.85 26.9 26.9 0.1
2001-Dec-28 Fri 1.85 1.87 1.84 1.86 ### ### 0.1
2001-Dec-27 Thu 1.82 1.85 1.81 1.85 456,678 835,720 80.8 80.8 0.1
2001-Dec-24 Mon 1.8 1.81 1.79 1.8 169,029 304,252 68.3 68.3 0.1
2001-Dec-21 Fri 1.8 1.81 1.79 1.79 ### ### 0.1
2001-Dec-20 Thu 1.81 1.82 1.78 1.79 711,340 ### ### ### 0.1
2001-Dec-19 Wed 1.8 1.81 1.78 1.78 1,296,843 ### 26.1 26.1 0.1
2001-Dec-18 Tue 1.77 1.8 1.76 1.8 1,443,643 2,569,684 ### ### 0.1
2001-Dec-17 Mon 1.77 1.78 1.74 1.74 652,149 1,147,782 24.1 24.1 0.1
2001-Dec-14 Fri 1.76 1.76 1.75 1.75 ### ### 0.1
2001-Dec-13 Thu 1.76 1.77 1.75 1.76 ### ### 0.1
2001-Dec-12 Wed 1.76 1.77 1.75 1.75 1,020,659 1,796,359 36.1 36.1 0.1
2001-Dec-11 Tue ### ### 1.76 1.76 1,984,484 1,746,345 12.6 12.6 0.1
2001-Dec-10 Mon 1.82 1.82 1.78 1.78 2,156,271 3,881,287 13.9 13.9 0.1
2001-Dec-07 Fri 1.78 ### 1.77 ### 3,012,548 ### 83.4 83.4 0.0
2001-Dec-06 Thu ### 1.82 1.76 1.77 1,521,059 ### 20.9 20.9 ###
2001-Dec-05 Wed 1.78 1.81 1.78 1.78 ### ### 0.1
2001-Dec-04 Tue 1.77 1.78 1.76 1.77 73.3 73.3 ###
2001-Dec-03 Mon 1.79 1.8 1.75 1.76 ### ### 0.1
2001-Nov-30 Fri 1.81 1.82 ### ### ### ### 0.0
2001-Nov-29 Thu 1.84 1.85 1.8 1.82 25.1 25.1 ###
2001-Nov-28 Wed 1.79 1.85 1.78 1.84 ### ### ###
2001-Nov-27 Tue 1.79 1.81 1.77 1.78 ### ### 0.1
2001-Nov-26 Mon 1.78 1.83 1.779 1.779 1,364,488 ### 33.7 33.7 0.1
2001-Nov-23 Fri 1.77 1.78 1.76 1.77 66.4 66.4 ###
2001-Nov-22 Thu 1.76 1.77 1.75 1.76 939,759 1,653,975 70.0 70.0 0.1
2001-Nov-21 Wed 1.78 1.78 1.76 1.76 1,109,521 1,963,852 24.5 24.5 0.1
2001-Nov-20 Tue 1.78 1.79 1.76 1.77 1,136,775 2,017,775 ### ### ###
2001-Nov-19 Mon 1.79 1.8 1.78 1.79 64.4 64.4 0.1
2001-Nov-16 Fri 1.77 1.79 1.77 1.78 656,721 ### ### ### 0.1
2001-Nov-15 Thu 1.78 1.79 1.77 1.77 33.4 33.4 ###
2001-Nov-14 Wed 1.8 1.82 1.76 1.78 1,459,988 2,613,378 23.7 23.7 0.1
2001-Nov-13 Tue ### 1.78 ### 1.78 ### ### 0.1
2001-Nov-12 Mon ### ### ### ### 794,376 0 ### ### 0.0
2001-Nov-09 Fri ### ### ### ### ### ### 0.0
2001-Nov-08 Thu ### ### ### ### 65.4 65.4 0.0
2001-Nov-07 Wed ### ### ### ### ### ### 0.0
2001-Nov-06 Tue ### ### ### ### 68.3 68.3 0.0
2001-Nov-05 Mon ### ### ### ### 20.2 20.2 0.0
2001-Nov-02 Fri ### ### ### ### 1,840,977 0 ### ### 0.0
2001-Nov-01 Thu ### ### ### ### 1,469,488 0 71.2 71.2 0.0
2001-Oct-31 Wed ### ### ### ### 1,758,623 0 ### ### 0.0
2001-Oct-30 Tue ### ### ### ### ### ### 0.0
2001-Oct-29 Mon 1.7 1.7 ### ### 11.1 11.1 0.0
2001-Oct-26 Fri 1.71 1.72 ### ### 3,110,645 2,675,154 19.1 19.1 0.0
2001-Oct-25 Thu 1.71 1.72 ### ### 1,702,656 1,464,284 19.5 19.5 0.0
2001-Oct-24 Wed 1.71 1.72 ### 1.7 ### ### ###
2001-Oct-23 Tue ### 1.73 ### ### 2,902,380 2,510,558 74.6 74.6 0.0
2001-Oct-22 Mon ### ### ### ### 2,177,047 0 ### ### 0.0
2001-Oct-19 Fri ### ### ### ### 1,194,059 0 72.6 72.6 0.0
2001-Oct-18 Thu ### ### ### ### 26.9 26.9 0.0
2001-Oct-17 Wed ### ### ### ### 1,771,858 0 67.0 67.0 0.0
2001-Oct-16 Tue ### ### ### ### 3,696,251 0 70.1 70.1 0.0
2001-Oct-15 Mon ### ### ### 1.624 1,023,752 0 22.3 22.3 ###
2001-Oct-12 Fri ### ### ### ### 1,575,886 0 ### ### 0.0
2001-Oct-11 Thu 1.59 ### 1.58 ### ### ### 0.0
2001-Oct-10 Wed 1.57 ### 1.56 1.57 72.8 72.8 0.1
2001-Oct-09 Tue ### ### 1.55 1.56 ### ### ###
2001-Oct-08 Mon ### ### 1.58 1.59 ### ### ###
2001-Oct-05 Fri ### ### 1.59 ### 16.5 16.5 0.0
2001-Oct-04 Thu ### ### ### ### 4,307,450 0 ### ### 0.0
2001-Oct-03 Wed ### ### ### ### 2,876,971 0 ### ### 0.0
2001-Oct-02 Tue ### ### ### ### 2,205,681 0 ### ### 0.0
2001-Oct-01 Mon 1.57 ### 1.57 ### 1,224,876 961,527 89.9 89.9 0.0
2001-Sep-28 Fri 1.57 1.57 1.52 1.53 ### ### ###
2001-Sep-27 Thu ### ### 1.54 1.55 2,795,024 ### ### ### ###
2001-Sep-26 Wed 1.58 ### 1.56 1.59 67.7 67.7 ###
2001-Sep-25 Tue 1.55 1.57 1.45 1.55 7,189,753 10,856,527 68.4 68.4 ###
2001-Sep-24 Mon 1.49 1.49 1.45 1.45 ### ### ###
2001-Sep-21 Fri 1.52 1.52 1.48 ### ### ### 0.0
2001-Sep-20 Thu 1.53 1.58 1.52 1.53 6,073,778 9,414,355 78.9 78.9 ###
2001-Sep-19 Wed 1.52 1.57 1.52 1.53 66.8 66.8 ###
2001-Sep-18 Tue ### ### 1.49 1.49 ### ### ###
2001-Sep-17 Mon ### ### 1.54 1.56 2,331,251 ### 47.0 47.0 ###
2001-Sep-14 Fri 1.7 1.7 1.58 ### 4,151,747 ### 24.3 24.3 0.0
2001-Sep-13 Thu 1.75 1.75 ### 1.7 12.0 12.0 ###
2001-Sep-12 Wed 1.659 1.7 ### ### ### ### 0.0
2001-Sep-11 Tue 1.79 1.79 1.72 1.74 2,728,851 ### 13.7 13.7 0.1
2001-Sep-10 Mon 1.76 1.8 1.75 1.79 80.3 80.3 0.1
2001-Sep-07 Fri 1.84 1.84 1.78 1.79 12.0 12.0 0.1
2001-Sep-06 Thu 1.86 1.88 1.84 1.86 3,730,572 ### ### ### 0.1
2001-Sep-05 Wed 1.88 ### 1.86 1.87 2,252,371 ### 31.7 31.7 ###
2001-Sep-04 Tue 1.86 ### 1.86 ### 1,447,346 ### 85.9 85.9 0.0
2001-Sep-03 Mon 1.889 ### 1.84 1.86 1,039,851 ### ### ### 0.1
2001-Aug-31 Fri 1.88 1.88 1.83 1.88 2,409,240 4,469,140 71.3 71.3 0.1
2001-Aug-30 Thu 1.89 ### 1.87 1.88 1,712,182 ### ### ### 0.1
2001-Aug-29 Wed ### ### 1.88 ### 1,830,680 ### 28.6 28.6 0.0
2001-Aug-28 Tue ### ### ### ### ### ### 0.0
2001-Aug-27 Mon ### ### ### ### 1,889,651 0 70.7 70.7 0.0
2001-Aug-24 Fri ### ### ### ### ### ### 0.0
2001-Aug-23 Thu 1.84 ### 1.83 ### 2,573,252 2,354,525 ### ### 0.0
2001-Aug-22 Wed 1.86 1.87 1.83 1.83 22.4 22.4 ###
2001-Aug-21 Tue ### ### 1.86 1.88 ### ### 0.1
2001-Aug-20 Mon 1.859 ### 1.859 ### 7,947,873 7,387,547 ### ### 0.0
2001-Aug-17 Fri 1.925 ### 1.82 1.87 11.3 11.3 ###
2001-Aug-16 Thu 2 ### ### ### 12,685,724 0 9.2 9.2 0.0
2001-Aug-15 Wed ### ### ### ### ### ### 0.0
2001-Aug-14 Tue 2.57 ### 2.54 ### 3,490,380 4,432,782 82.0 82.0 0.0
2001-Aug-13 Mon 2.52 2.57 2.5 2.57 87.1 87.1 ###
2001-Aug-10 Fri 2.58 2.59 2.5 2.51 ### ### ###
2001-Aug-09 Thu 2.57 2.59 2.55 2.58 2,215,174 ### 69.2 69.2 0.2
2001-Aug-08 Wed 2.58 2.58 2.54 2.57 28.9 28.9 ###
2001-Aug-07 Tue 2.58 ### 2.57 2.57 2,346,454 ### 30.8 30.8 ###
2001-Aug-06 Mon 2.55 2.58 2.54 2.57 617,327 1,580,357 ### ### ###
2001-Aug-03 Fri 2.457 2.57 2.457 2.53 679,848 ### 88.1 88.1 ###
2001-Aug-02 Thu 2.47 2.5 2.46 2.46 27.5 27.5 0.2
2001-Aug-01 Wed 2.48 2.48 2.46 2.47 28.5 28.5 ###
2001-Jul-31 Tue 2.5 2.5 2.43 2.47 25.6 25.6 ###
2001-Jul-30 Mon 2.445 2.51 2.4 2.5 846,657 2,078,542 ### ### 0.2
2001-Jul-27 Fri 2.45 2.48 2.42 2.43 ### ### ###
2001-Jul-26 Thu 2.45 2.45 2.41 2.44 36.0 36.0 0.2
2001-Jul-25 Wed 2.49 2.49 2.41 2.44 ### ### 0.2
2001-Jul-24 Tue 2.53 2.54 2.49 2.5 1,944,177 ### 30.8 30.8 0.2
2001-Jul-23 Mon 2.49 2.54 2.48 2.53 835,772 2,097,787 ### ### ###
2001-Jul-20 Fri 2.54 2.55 2.43 2.46 1,140,552 2,839,974 14.6 14.6 0.2
2001-Jul-19 Thu 2.458 2.54 2.458 2.54 ### ### ###
2001-Jul-18 Wed 2.5 2.51 2.46 2.46 24.6 24.6 0.2
2001-Jul-17 Tue 2.5 2.5 2.44 2.46 4,305,486 10,634,550 24.1 24.1 0.2
2001-Jul-16 Mon 2.49 2.51 2.45 2.482 33.7 33.7 0.2
2001-Jul-13 Fri 2.5 2.55 2.48 2.49 ### ### 0.2
2001-Jul-12 Thu 2.42 2.52 2.42 2.45 ### ### 0.2
2001-Jul-11 Wed 2.481 2.481 ### 2.41 ### ### 0.2
2001-Jul-10 Tue 2.56 2.56 2.45 2.47 998,228 ### 8.2 8.2 ###
2001-Jul-09 Mon 2.53 2.56 2.49 2.56 ### ### 0.2
2001-Jul-06 Fri 2.572 2.58 2.52 2.54 10,824,382 27,602,174 ### ### ###
2001-Jul-05 Thu 2.57 ### 2.56 2.58 71.0 71.0 0.2
2001-Jul-04 Wed 2.59 2.59 2.55 2.57 30.9 30.9 ###
2001-Jul-03 Tue ### ### 2.56 ### 1,480,426 1,894,945 ### ### 0.0
2001-Jul-02 Mon ### ### 2.57 ### 1,702,742 2,188,023 ### ### 0.0
2001-Jun-29 Fri 2.53 ### 2.53 ### 5,123,842 ### ### ### 0.0
2001-Jun-28 Thu 2.46 2.53 2.46 2.5 78.7 78.7 0.2
2001-Jun-27 Wed ### 2.48 2.44 2.47 1,152,483 ### 70.7 70.7 ###
2001-Jun-26 Tue ### 2.47 ### 2.47 90.1 90.1 ###
2001-Jun-25 Mon ### 2.4 ### ### 79.1 79.1 0.0
2001-Jun-22 Fri 2.358 ### 2.358 ### 68.0 68.0 0.0
2001-Jun-21 Thu ### ### ### ### ### ### 0.0
2001-Jun-20 Wed 2.4 2.41 ### 2.374 ### ### ###
2001-Jun-19 Tue 2.45 2.46 ### ### ### ### 0.0
2001-Jun-18 Mon 2.43 2.46 ### ### 29.7 29.7 0.0
2001-Jun-15 Fri 2.43 2.47 2.43 2.44 731,857 1,793,049 ### ### 0.2
2001-Jun-14 Thu 2.458 2.49 2.45 2.45 2,107,051 ### 33.7 33.7 0.2
2001-Jun-13 Wed 2.46 2.52 2.42 2.44 ### ### 0.2
2001-Jun-12 Tue 2.43 2.49 2.42 2.47 1,140,179 ### 85.1 85.1 ###
2001-Jun-11 Mon 2.43 2.43 2.43 2.43 0 ###
2001-Jun-08 Fri 2.42 2.46 2.4 2.43 839,876 ### 73.6 73.6 ###
2001-Jun-07 Thu ### 2.44 ### 2.43 77.5 77.5 ###
2001-Jun-06 Wed 2.43 2.44 2.4 2.4 30.8 30.8 ###
2001-Jun-05 Tue ### 2.42 ### 2.4 ### ### ###
2001-Jun-04 Mon ### 2.4 ### 2.356 755,646 906,775 ### ### 0.2
2001-Jun-01 Fri ### 2.42 ### ### ### ### 0.0
2001-May-31 Thu ### ### ### ### 827,621 0 38.9 38.9 0.0
2001-May-30 Wed 2.44 2.44 ### ### 18.1 18.1 0.0
2001-May-29 Tue ### 2.44 ### 2.43 87.0 87.0 ###
2001-May-28 Mon ### ### ### 2.357 545,021 0 ### ### 0.2
2001-May-25 Fri ### ### ### ### 1,925,355 0 ### ### 0.0
2001-May-24 Thu 2.26 ### 2.25 ### ### ### 0.0
2001-May-23 Wed 2.25 2.27 2.23 2.27 77.2 77.2 0.2
2001-May-22 Tue 2.25 2.25 2.23 2.23 34.1 34.1 ###
2001-May-21 Mon 2.25 2.27 2.24 2.25 ### ### ###
2001-May-18 Fri 2.24 2.27 2.24 2.25 856,383 1,931,143 72.2 72.2 ###
2001-May-17 Thu 2.28 2.28 2.21 2.23 19.4 19.4 ###
2001-May-16 Wed 2.25 2.28 2.24 2.27 380,856 ### 78.8 78.8 0.2
2001-May-15 Tue 2.225 2.27 2.225 2.25 767,373 1,724,670 79.4 79.4 ###
2001-May-14 Mon 2.26 2.26 2.24 2.253 625,784 ### 36.0 36.0 ###
2001-May-11 Fri 2.25 2.26 2.22 2.25 72.5 72.5 ###
2001-May-10 Thu 2.25 2.27 2.24 2.25 850,124 1,917,029 68.7 68.7 ###
2001-May-09 Wed 2.22 2.26 2.22 2.25 2,608,750 ### 81.3 81.3 ###
2001-May-08 Tue 2.24 2.24 2.21 2.22 1,427,323 ### ### ### 0.2
2001-May-07 Mon 2.25 2.25 2.23 2.24 ### ### ###
2001-May-04 Fri 2.254 2.26 ### ### 25.9 25.9 0.0
2001-May-03 Thu 2.27 2.27 2.22 2.26 ### ### ###
2001-May-02 Wed 2.23 2.29 2.23 2.28 469,942 ### 84.5 84.5 0.2
2001-May-01 Tue ### 2.26 ### 2.22 ### ### 0.2
2001-Apr-30 Mon 2.22 2.22 ### 2.2 ### ### 0.2
2001-Apr-27 Fri 2.22 2.24 2.2 2.23 ### ### ###
2001-Apr-26 Thu 2.24 2.24 2.22 2.22 25.6 25.6 0.2
2001-Apr-25 Wed 2.23 2.23 2.23 2.23 0 ###
2001-Apr-24 Tue ### 2.25 2.21 2.23 77.1 77.1 ###
2001-Apr-23 Mon 2.23 2.25 2.2 2.25 557,220 ### ### ### ###
2001-Apr-20 Fri 2.24 2.25 2.21 2.25 78.1 78.1 ###
2001-Apr-19 Thu 2.25 2.28 2.21 2.23 ### ### ###
2001-Apr-18 Wed 2.26 2.26 2.21 2.25 836,640 ### 28.0 28.0 ###
2001-Apr-17 Tue 2.28 2.28 2.25 2.27 35.6 35.6 0.2
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu 2.23 ### 2.23 ### 85.2 85.2 0.0
2001-Apr-11 Wed 2.21 2.24 2.21 2.23 1,176,928 ### ### ### ###
2001-Apr-10 Tue 2.22 2.23 2.2 2.21 ### ### 0.2
2001-Apr-09 Mon 2.24 2.24 ### ### 599,354 671,276 24.8 24.8 0.0
2001-Apr-06 Fri 2.2 2.25 ### 2.24 1,687,923 ### 83.7 83.7 ###
2001-Apr-05 Thu ### 2.2 ### ### 977,853 ### 69.5 69.5 0.0
2001-Apr-04 Wed ### ### ### ### 2,041,858 0 ### ### 0.0
2001-Apr-03 Tue ### ### ### ### 1,020,257 0 ### ### 0.0
2001-Apr-02 Mon ### ### ### ### 1,471,425 0 78.2 78.2 0.0
2001-Mar-30 Fri 2 ### 2 ### ### ### 0.0
2001-Mar-29 Thu ### ### 2 ### 299,078 299,078 27.8 27.8 0.0
2001-Mar-28 Wed ### ### ### ### 76.2 76.2 0.0
2001-Mar-27 Tue ### ### ### ### ### ### 0.0
2001-Mar-26 Mon 2 ### ### ### ### ### 0.0
2001-Mar-23 Fri ### ### ### 2 592,744 0 29.6 29.6 0.1
2001-Mar-22 Thu 2 ### 2 ### 802,371 802,371 84.6 84.6 0.0
2001-Mar-21 Wed ### ### ### ### 868,946 0 91.0 91.0 0.0
2001-Mar-20 Tue 2 2 ### ### 18.4 18.4 0.0
2001-Mar-19 Mon 2 ### ### ### 334,529 0 ### ### 0.0
2001-Mar-16 Fri 1.975 2 ### 2 ### ### 0.1
2001-Mar-15 Thu ### 2 ### ### 778,178 778,178 ### ### 0.0
2001-Mar-14 Wed ### ### ### ### 1,176,523 0 22.6 22.6 0.0
2001-Mar-13 Tue 2.048 ### 2.048 ### 77.1 77.1 0.0
2001-Mar-12 Mon ### ### ### ### 76.2 76.2 0.0
2001-Mar-09 Fri ### ### ### ### 80.4 80.4 0.0
2001-Mar-08 Thu ### ### ### ### 30.4 30.4 0.0
2001-Mar-07 Wed ### ### ### ### 71.4 71.4 0.0
2001-Mar-06 Tue ### ### ### ### 566,520 0 ### ### 0.0
2001-Mar-05 Mon ### ### ### ### 33.2 33.2 0.0
2001-Mar-02 Fri ### ### ### ### 71.9 71.9 0.0
2001-Mar-01 Thu ### ### ### ### 89.6 89.6 0.0
2001-Feb-28 Wed ### ### ### ### 732,085 0 ### ### 0.0
2001-Feb-27 Tue 2 ### ### ### ### ### 0.0
2001-Feb-26 Mon ### ### ### 2 348,089 0 ### ### 0.1
2001-Feb-23 Fri ### ### ### ### 528,555 0 ### ### 0.0
2001-Feb-22 Thu 2.073 2.073 ### 2 987,723 1,023,774 ### ### 0.1
2001-Feb-21 Wed ### ### ### ### 73.3 73.3 0.0
2001-Feb-20 Tue ### ### ### ### 1,026,388 0 ### ### 0.0
2001-Feb-19 Mon ### ### ### ### 270,545 0 ### ### 0.0
2001-Feb-16 Fri ### ### ### ### 396,084 0 75.8 75.8 0.0
2001-Feb-15 Thu ### ### ### ### 691,751 0 14.2 14.2 0.0
2001-Feb-14 Wed ### ### ### ### 1,170,286 0 ### ### 0.0
2001-Feb-13 Tue ### ### ### ### 1,298,573 0 ### ### 0.0
2001-Feb-12 Mon ### ### ### ### 73.2 73.2 0.0
2001-Feb-09 Fri ### ### ### ### 466,942 0 ### ### 0.0
2001-Feb-08 Thu ### ### ### ### ### ### 0.0
2001-Feb-07 Wed 2.058 ### ### ### 433,788 0 81.1 81.1 0.0
2001-Feb-06 Tue ### ### ### ### ### ### 0.0
2001-Feb-05 Mon ### ### ### ### 35.3 35.3 0.0
2001-Feb-02 Fri ### ### ### ### 26.1 26.1 0.0
2001-Feb-01 Thu ### ### ### ### ### ### 0.0
2001-Jan-31 Wed ### ### ### ### ### ### 0.0
2001-Jan-30 Tue 2.055 ### 2.055 ### 862,280 ### ### ### 0.0
2001-Jan-29 Mon ### ### ### ### ### ### 0.0
2001-Jan-25 Thu ### ### ### ### 68.7 68.7 0.0
2001-Jan-24 Wed ### ### ### ### 72.0 72.0 0.0
2001-Jan-23 Tue ### ### ### ### 1,335,822 0 73.6 73.6 0.0
2001-Jan-22 Mon ### ### ### ### 78.6 78.6 0.0
2001-Jan-19 Fri ### ### ### ### 81.3 81.3 0.0
2001-Jan-18 Thu ### ### ### ### ### ### 0.0
2001-Jan-17 Wed ### 2 ### ### ### ### 0.0
2001-Jan-16 Tue 1.89 ### 1.89 ### ### ### 0.0
2001-Jan-15 Mon ### ### 1.88 1.89 504,681 ### 39.5 39.5 ###
2001-Jan-12 Fri 1.87 ### 1.87 ### 83.7 83.7 0.0
2001-Jan-11 Thu 1.89 ### 1.87 1.89 401,678 ### 75.6 75.6 ###
2001-Jan-10 Wed 1.89 ### 1.88 ### 434,729 408,645 ### ### 0.0
2001-Jan-09 Tue ### ### 1.87 1.88 20.0 20.0 0.1
2001-Jan-08 Mon 1.89 ### 1.88 ### ### ### 0.0
2001-Jan-05 Fri 1.841 1.88 1.83 1.88 84.4 84.4 0.1
2001-Jan-04 Thu 1.81 1.83 1.81 1.83 2,051,326 ### ### ### ###
2001-Jan-03 Wed 1.8 1.8 1.76 1.8 645,274 1,148,587 ### ### 0.1
2001-Jan-02 Tue 1.8 1.81 1.77 ### 28.2 28.2 0.0
2001-Jan-01 Mon 1.79 1.81 1.76 1.8 ### ### 0.1
2000-Dec-29 Fri 1.79 1.81 1.76 1.8 ### ### 0.1
2000-Dec-28 Thu 1.8 1.8 1.76 1.789 26.6 26.6 0.1
2000-Dec-27 Wed 1.8 1.8 1.78 1.8 128,574 230,147 67.5 67.5 0.1
2000-Dec-26 Tue 1.78 1.81 1.77 1.81 ### ### ###
2000-Dec-25 Mon 1.78 1.81 1.77 1.81 ### ### ###
2000-Dec-22 Fri 1.78 1.81 1.77 1.81 ### ### ###
2000-Dec-21 Thu 1.78 1.8 1.77 1.8 754,757 1,347,241 80.5 80.5 0.1
2000-Dec-20 Wed 1.8 1.81 1.79 1.8 77.8 77.8 0.1
2000-Dec-19 Tue 1.82 1.82 1.8 1.81 35.0 35.0 ###
2000-Dec-18 Mon 1.85 1.85 1.8 ### 7,429,157 ### ### ### 0.0
2000-Dec-15 Fri ### ### 1.85 1.85 1,558,548 1,441,656 ### ### 0.1
2000-Dec-14 Thu 1.89 ### 1.87 ### 1,921,056 1,796,187 ### ### 0.0
2000-Dec-13 Wed 1.85 ### 1.85 ### 1,549,258 ### ### ### 0.0
2000-Dec-12 Tue 1.84 1.86 1.84 1.86 ### ### 0.1
2000-Dec-11 Mon 1.825 1.84 1.82 1.84 283,280 ### 75.5 75.5 ###
2000-Dec-08 Fri 1.822 1.84 1.81 1.82 473,383 863,923 ### ### ###
2000-Dec-07 Thu 1.8 1.84 1.8 1.83 1,098,924 2,000,041 ### ### ###
2000-Dec-06 Wed 1.83 1.85 1.8 1.8 30.2 30.2 0.1
2000-Dec-05 Tue 1.77 1.82 1.77 1.8 2,502,181 ### ### ### 0.1
2000-Dec-04 Mon 1.76 1.79 1.74 1.78 227,272 ### 80.7 80.7 0.1
2000-Dec-01 Fri 1.77 1.79 1.74 1.759 28.8 28.8 0.1
2000-Nov-30 Thu 1.78 1.79 1.75 ### 325,186 575,579 33.0 33.0 0.0
2000-Nov-29 Wed 1.759 1.77 1.74 1.76 640,922 ### 72.5 72.5 0.1
2000-Nov-28 Tue 1.78 1.8 1.75 1.75 786,688 1,396,371 27.1 27.1 0.1
2000-Nov-27 Mon 1.759 1.79 1.75 1.75 650,523 1,151,425 37.0 37.0 0.1
2000-Nov-24 Fri 1.76 1.77 1.75 1.75 26.4 26.4 0.1
2000-Nov-23 Thu 1.75 1.78 1.74 1.76 78.4 78.4 0.1
2000-Nov-22 Wed 1.8 1.8 1.75 1.75 1,153,426 ### ### ### 0.1
2000-Nov-21 Tue 1.8 1.81 1.79 1.8 ### ### 0.1
2000-Nov-20 Mon 1.81 1.82 1.79 1.81 75.4 75.4 ###
2000-Nov-17 Fri 1.82 1.82 1.81 1.82 482,084 874,982 ### ### ###
2000-Nov-16 Thu 1.81 1.82 1.8 1.81 522,554 945,822 ### ### ###
2000-Nov-15 Wed 1.83 1.84 1.81 ### 1,973,684 3,601,973 71.0 71.0 0.0
2000-Nov-13 Mon 1.85 1.85 1.83 1.84 32.5 32.5 ###
2000-Nov-10 Fri 1.82 1.87 1.82 1.85 905,545 ### ### ### 0.1
2000-Nov-09 Thu 1.8 1.83 1.8 1.82 879,241 1,595,822 74.4 74.4 ###
2000-Nov-08 Wed 1.8 1.8 1.78 1.8 ### ### 0.1
2000-Nov-07 Tue 1.77 1.82 1.77 1.81 82.9 82.9 ###
2000-Nov-06 Mon 1.77 1.77 1.75 1.77 ### ### ###


<< 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 2025-05-20 04:20:20 thru 2025-05-20 04:20:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000