Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 24-May-01 03:07:09 PM AEST

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

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

(FGL) FRUGL GROUP LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for FGL    Limits Next Section


Company Details for (FGL) FRUGL GROUP LIMITED

Listing Code FGL
Listing Name FRUGL GROUP LIMITED
GICS Sector Software & Services
ISIN Name FOSTER^S GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FGL6


Maximum Price date available .. Tuesday 30th April 2024
Latest price with VOLUME for FGL .. Monday 22nd April 2024

FGL 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 ### 8 0.2
MAX 7.25 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (FGL) FRUGL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2003-Dec-02 Tue 4.45 4.47 4.44 4.45 5,967,923 ### ### ### 0.3
2003-Dec-01 Mon ### 4.43 ### 4.43 4,592,274 10,171,886 ### ### ###
2003-Nov-28 Fri 4.29 4.4 4.28 4.4 88.1 88.1 0.3
2003-Nov-27 Thu ### ### 4.27 4.28 6,508,947 ### 30.2 30.2 0.3
2003-Nov-26 Wed ### ### 4.27 4.29 ### ### ###
2003-Nov-25 Tue ### ### ### ### 29.1 29.1 0.0
2003-Nov-24 Mon ### ### ### ### 76.0 76.0 0.0
2003-Nov-21 Fri ### ### ### ### ### ### 0.0
2003-Nov-20 Thu ### ### 4.29 ### 35.0 35.0 0.0
2003-Nov-19 Wed ### ### 4.29 ### 29.1 29.1 0.0
2003-Nov-18 Tue ### ### ### ### 3,171,877 0 79.7 79.7 0.0
2003-Nov-17 Mon ### ### ### ### 81.3 81.3 0.0
2003-Nov-14 Fri ### ### ### ### 9,087,984 0 25.0 25.0 0.0
2003-Nov-13 Thu 4.4 4.41 ### ### ### ### 0.0
2003-Nov-12 Wed 4.4 4.43 ### 4.4 4,915,720 ### 74.7 74.7 0.3
2003-Nov-11 Tue ### 4.4 ### 4.4 79.7 79.7 0.3
2003-Nov-10 Mon ### 4.41 4.29 ### ### ### 0.0
2003-Nov-07 Fri 4.41 4.41 4.26 ### 18,012,848 ### ### ### 0.0
2003-Nov-06 Thu 4.54 4.54 ### ### 10.4 10.4 0.0
2003-Nov-05 Wed 4.58 4.59 4.52 4.57 43.0 43.0 ###
2003-Nov-04 Tue 4.56 ### 4.56 4.59 ### ### 0.3
2003-Nov-03 Mon 4.57 4.59 4.56 4.57 5,381,251 24,619,223 ### ### ###
2003-Oct-31 Fri ### ### 4.56 4.57 10,733,878 24,473,241 33.5 33.5 ###
2003-Oct-30 Thu 4.54 ### 4.53 4.59 76.0 76.0 0.3
2003-Oct-29 Wed 4.51 4.56 4.51 4.53 72.2 72.2 ###
2003-Oct-28 Tue 4.55 4.55 4.5 4.5 ### ### ###
2003-Oct-27 Mon 4.55 4.55 4.48 4.49 5,251,887 ### 31.2 31.2 ###
2003-Oct-24 Fri 4.55 4.55 4.49 4.51 ### ### 0.3
2003-Oct-23 Thu 4.57 4.57 4.53 4.54 34.7 34.7 0.3
2003-Oct-22 Wed 4.55 ### 4.55 4.55 10,377,844 ### ### ### 0.3
2003-Oct-21 Tue 4.49 4.55 4.49 4.55 12,915,857 58,379,673 ### ### 0.3
2003-Oct-20 Mon 4.47 4.5 4.46 4.48 5,497,182 24,627,375 ### ### ###
2003-Oct-17 Fri 4.45 4.47 4.43 4.46 ### ### 0.3
2003-Oct-16 Thu 4.44 4.47 4.43 4.44 68.6 68.6 0.3
2003-Oct-15 Wed 4.46 4.48 4.41 4.44 35.6 35.6 0.3
2003-Oct-14 Tue 4.47 4.48 4.45 4.46 ### ### 0.3
2003-Oct-13 Mon 4.47 4.48 4.46 4.47 66.3 66.3 ###
2003-Oct-10 Fri 4.46 4.48 4.46 4.46 4,812,148 ### 65.1 65.1 0.3
2003-Oct-09 Thu 4.5 4.5 4.45 4.45 22.5 22.5 0.3
2003-Oct-08 Wed 4.49 4.53 4.49 4.49 ### ### ###
2003-Oct-07 Tue 4.49 4.49 4.46 4.48 32.1 32.1 ###
2003-Oct-06 Mon 4.48 4.49 4.45 4.49 70.6 70.6 ###
2003-Oct-03 Fri 4.49 4.5 4.45 4.47 ### ### ###
2003-Oct-02 Thu 4.5 4.52 4.46 4.48 10,402,658 ### ### ### ###
2003-Oct-01 Wed 4.5 4.54 4.45 4.5 11,487,982 51,638,479 71.0 71.0 ###
2003-Sep-30 Tue 4.52 4.53 4.47 4.47 ### ### ###
2003-Sep-29 Mon 4.47 4.53 4.47 4.5 75.5 75.5 ###
2003-Sep-26 Fri 4.4 4.48 ### 4.46 78.7 78.7 0.3
2003-Sep-25 Thu 4.4 4.42 ### 4.41 21,272,827 47,012,947 70.6 70.6 ###
2003-Sep-24 Wed 4.42 4.43 4.41 4.42 13,002,723 ### 64.9 64.9 0.3
2003-Sep-23 Tue 4.45 4.46 4.4 4.42 13,188,456 ### ### ### 0.3
2003-Sep-22 Mon 4.5 4.5 4.43 4.46 ### ### 0.3
2003-Sep-19 Fri 4.51 4.54 4.47 4.54 23,912,659 107,726,528 68.5 68.5 0.3
2003-Sep-18 Thu 4.45 4.48 4.44 4.45 23,667,776 105,558,280 ### ### 0.3
2003-Sep-17 Wed 4.4 4.44 4.4 4.43 74.6 74.6 ###
2003-Sep-16 Tue ### 4.4 ### 4.4 ### ### 0.3
2003-Sep-15 Mon 4.43 4.43 ### ### 6,209,947 ### ### ### 0.0
2003-Sep-12 Fri 4.41 4.42 ### 4.4 37.0 37.0 0.3
2003-Sep-11 Thu ### 4.41 ### 4.4 7,562,170 16,674,584 76.6 76.6 0.3
2003-Sep-10 Wed 4.41 4.43 ### 4.4 7,757,023 ### 36.7 36.7 0.3
2003-Sep-09 Tue 4.42 4.44 4.4 4.43 ### ### ###
2003-Sep-08 Mon 4.44 4.47 4.4 4.4 ### ### 0.3
2003-Sep-05 Fri 4.41 4.44 4.4 4.43 ### ### ###
2003-Sep-04 Thu 4.4 4.42 ### ### 10,719,850 ### ### ### 0.0
2003-Sep-03 Wed 4.41 4.43 ### ### 9,992,379 ### ### ### 0.0
2003-Sep-02 Tue 4.45 4.46 4.41 4.42 30.6 30.6 0.3
2003-Sep-01 Mon 4.44 4.45 ### 4.43 ### ### ###
2003-Aug-29 Fri 4.5 4.54 4.5 4.54 72.6 72.6 0.3
2003-Aug-28 Thu 4.51 4.52 4.5 4.51 8,906,526 ### ### ### 0.3
2003-Aug-27 Wed 4.52 4.54 4.49 4.51 16,936,246 76,467,150 ### ### 0.3
2003-Aug-26 Tue 4.58 4.58 4.5 4.52 ### ### 0.3
2003-Aug-25 Mon 4.57 ### 4.55 4.59 ### ### 0.3
2003-Aug-22 Fri 4.52 4.58 4.52 4.55 9,555,687 43,478,375 ### ### 0.3
2003-Aug-21 Thu 4.5 4.51 4.48 4.49 6,562,983 ### ### ### ###
2003-Aug-20 Wed 4.57 4.57 4.5 4.51 9,818,223 44,525,641 ### ### 0.3
2003-Aug-19 Tue 4.54 4.56 4.53 4.54 8,446,772 38,390,578 70.4 70.4 0.3
2003-Aug-18 Mon 4.49 4.53 4.48 4.52 7,477,340 ### 70.9 70.9 0.3
2003-Aug-15 Fri 4.48 4.52 4.47 4.49 7,085,477 ### ### ### ###
2003-Aug-14 Thu 4.47 4.5 4.46 4.46 6,164,056 27,614,970 ### ### 0.3
2003-Aug-13 Wed 4.43 4.49 4.42 4.46 ### ### 0.3
2003-Aug-12 Tue 4.43 4.44 ### ### 3,014,724 6,692,687 ### ### 0.0
2003-Aug-11 Mon 4.4 4.44 4.4 4.43 5,201,728 ### 70.7 70.7 ###
2003-Aug-08 Fri 4.42 4.43 ### ### ### ### 0.0
2003-Aug-07 Thu ### 4.43 ### 4.4 7,153,243 ### ### ### 0.3
2003-Aug-06 Wed 4.4 4.43 ### ### 27.4 27.4 0.0
2003-Aug-05 Tue 4.47 4.48 4.42 4.44 3,755,645 16,712,620 27.2 27.2 0.3
2003-Aug-04 Mon 4.43 4.47 4.43 4.46 4,283,821 ### ### ### 0.3
2003-Aug-01 Fri 4.44 4.49 ### 4.44 65.4 65.4 0.3
2003-Jul-31 Thu ### 4.45 ### 4.45 78.9 78.9 0.3
2003-Jul-30 Wed 4.28 ### 4.26 ### 81.6 81.6 0.0
2003-Jul-29 Tue 4.26 4.28 4.25 4.28 ### ### 0.3
2003-Jul-28 Mon 4.28 4.28 4.24 4.26 25.6 25.6 0.3
2003-Jul-25 Fri 4.23 4.28 4.22 4.27 73.4 73.4 ###
2003-Jul-24 Thu 4.26 4.27 4.22 4.24 6,944,989 29,481,478 ### ### 0.3
2003-Jul-23 Wed 4.24 4.28 4.21 4.28 ### ### 0.3
2003-Jul-22 Tue 4.21 4.25 4.2 4.24 8,215,145 34,708,987 ### ### 0.3
2003-Jul-21 Mon 4.23 4.25 4.21 4.21 6,989,247 ### 27.1 27.1 ###
2003-Jul-18 Fri 4.25 4.25 4.21 4.22 ### ### ###
2003-Jul-17 Thu 4.26 4.26 4.22 4.25 7,627,189 32,339,281 ### ### ###
2003-Jul-16 Wed 4.27 4.28 4.24 4.27 6,926,289 ### 63.7 63.7 ###
2003-Jul-15 Tue 4.25 4.29 4.23 4.28 10,968,120 ### 74.8 74.8 0.3
2003-Jul-14 Mon 4.2 4.23 ### 4.23 6,479,356 ### ### ### 0.3
2003-Jul-11 Fri 4.2 4.21 ### ### ### ### 0.0
2003-Jul-10 Thu ### 4.25 ### 4.23 83.8 83.8 0.3
2003-Jul-09 Wed 4.2 4.21 ### ### ### ### 0.0
2003-Jul-08 Tue ### 4.2 ### ### 74.3 74.3 0.0
2003-Jul-07 Mon 4.2 4.22 ### ### 28.8 28.8 0.0
2003-Jul-04 Fri 4.22 4.23 ### 4.2 6,584,225 ### ### ### ###
2003-Jul-03 Thu 4.24 4.26 4.23 4.24 ### ### 0.3
2003-Jul-02 Wed 4.25 4.25 4.21 4.22 4,793,578 ### ### ### ###
2003-Jul-01 Tue 4.25 4.26 4.22 4.26 ### ### 0.3
2003-Jun-30 Mon 4.25 4.26 4.21 4.21 28.8 28.8 ###
2003-Jun-27 Fri 4.25 4.26 4.22 4.24 ### ### 0.3
2003-Jun-26 Thu 4.26 4.27 4.23 4.23 31.6 31.6 0.3
2003-Jun-25 Wed ### ### 4.25 4.26 19.8 19.8 0.3
2003-Jun-24 Tue ### ### ### ### 34.9 34.9 0.0
2003-Jun-23 Mon ### 4.41 ### ### ### ### 0.0
2003-Jun-20 Fri ### ### ### ### 70.6 70.6 0.0
2003-Jun-19 Thu ### ### ### ### ### ### 0.0
2003-Jun-18 Wed ### 4.4 ### ### 17.2 17.2 0.0
2003-Jun-17 Tue ### 4.44 ### 4.41 ### ### ###
2003-Jun-16 Mon ### 4.41 ### 4.4 7,824,854 ### 65.4 65.4 0.3
2003-Jun-13 Fri ### 4.41 ### 4.41 6,745,425 ### ### ### ###
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 6,012,742 0 79.2 79.2 0.0
2003-Jun-10 Tue ### ### 4.28 ### 8,226,828 ### ### ### 0.0
2003-Jun-06 Fri 4.28 4.29 4.24 4.29 ### ### ###
2003-Jun-05 Thu 4.29 ### 4.26 4.27 7,510,688 ### ### ### ###
2003-Jun-04 Wed ### ### 4.25 4.29 8,293,778 17,624,278 ### ### ###
2003-Jun-03 Tue ### ### ### ### ### ### 0.0
2003-Jun-02 Mon ### ### ### ### 5,028,953 0 ### ### 0.0
2003-May-30 Fri 4.25 ### 4.23 4.28 10,753,725 22,744,128 ### ### 0.3
2003-May-29 Thu 4.29 4.29 4.25 4.26 28.3 28.3 0.3
2003-May-28 Wed 4.28 4.28 4.26 4.26 31.4 31.4 0.3
2003-May-27 Tue ### 4.24 ### 4.23 6,730,352 14,268,346 80.9 80.9 0.3
2003-May-26 Mon 4.26 4.26 4.2 4.21 22.1 22.1 ###
2003-May-23 Fri ### ### 4.25 4.25 ### ### ###
2003-May-22 Thu ### ### 4.27 ### ### ### 0.0
2003-May-21 Wed 4.25 4.29 4.22 4.28 9,222,770 39,242,886 76.7 76.7 0.3
2003-May-20 Tue 4.25 4.27 4.21 4.21 10,326,384 ### ### ### ###
2003-May-19 Mon 4.26 4.26 4.22 4.22 4,951,154 ### 23.5 23.5 ###
2003-May-16 Fri ### ### 4.22 4.27 ### ### ###
2003-May-15 Thu ### ### 4.28 4.29 ### ### ###
2003-May-14 Wed ### ### ### ### 17.3 17.3 0.0
2003-May-13 Tue 4.42 4.42 ### 4.4 27.0 27.0 0.3
2003-May-12 Mon ### 4.43 ### 4.41 73.7 73.7 ###
2003-May-09 Fri 4.41 4.42 ### ### ### ### 0.0
2003-May-08 Thu 4.47 4.48 4.41 4.43 25.5 25.5 ###
2003-May-07 Wed 4.46 4.5 4.45 4.46 5,701,826 25,515,671 70.6 70.6 0.3
2003-May-06 Tue 4.45 4.47 4.42 4.47 ### ### ###
2003-May-05 Mon 4.5 4.51 4.46 4.47 1,624,954 ### ### ### ###
2003-May-02 Fri 4.46 4.47 4.42 4.47 8,536,943 ### ### ### ###
2003-May-01 Thu 4.43 4.5 4.43 4.49 80.3 80.3 ###
2003-Apr-30 Wed 4.49 4.51 4.46 4.48 28.1 28.1 ###
2003-Apr-29 Tue 4.48 4.52 4.46 4.51 75.9 75.9 0.3
2003-Apr-28 Mon 4.46 4.46 4.42 4.46 2,621,789 11,640,743 ### ### 0.3
2003-Apr-24 Thu 4.45 4.46 4.41 4.46 8,874,586 39,358,788 ### ### 0.3
2003-Apr-23 Wed 4.47 4.47 4.43 4.45 4,005,486 ### 29.8 29.8 0.3
2003-Apr-22 Tue 4.45 4.48 4.44 4.47 ### ### ###
2003-Apr-17 Thu 4.47 4.48 4.42 4.42 1,984,271 ### 20.5 20.5 0.3
2003-Apr-16 Wed 4.44 4.49 4.43 4.47 ### ### ###
2003-Apr-15 Tue 4.47 4.49 4.42 4.43 5,080,150 ### ### ### ###
2003-Apr-14 Mon 4.54 4.55 4.45 4.47 6,526,276 29,368,242 ### ### ###
2003-Apr-11 Fri 4.5 4.55 4.49 4.53 11,038,955 49,896,076 ### ### ###
2003-Apr-10 Thu 4.46 4.52 4.45 4.51 8,067,827 ### ### ### 0.3
2003-Apr-09 Wed 4.42 4.47 4.4 4.43 ### ### ###
2003-Apr-08 Tue ### 4.42 ### ### ### ### 0.0
2003-Apr-07 Mon ### 4.4 ### ### 11,424,441 25,133,770 ### ### 0.0
2003-Apr-04 Fri ### ### ### ### ### ### 0.0
2003-Apr-03 Thu 4.4 4.4 4.29 ### ### ### 0.0
2003-Apr-02 Wed 4.47 4.47 ### ### 15.0 15.0 0.0
2003-Apr-01 Tue 4.42 4.47 4.42 4.47 ### ### ###
2003-Mar-31 Mon 4.47 4.49 4.43 4.43 19,133,149 85,333,844 ### ### ###
2003-Mar-28 Fri ### 4.45 ### 4.45 9,382,121 ### ### ### 0.3
2003-Mar-27 Thu ### 4.41 4.28 ### 15,486,571 67,289,150 ### ### 0.0
2003-Mar-26 Wed 4.43 4.44 ### ### ### ### 0.0
2003-Mar-25 Tue 4.42 4.43 ### 4.4 7,710,954 ### 22.3 22.3 0.3
2003-Mar-24 Mon 4.4 4.44 ### 4.43 ### ### ###
2003-Mar-21 Fri 4.4 4.42 ### 4.4 8,791,752 19,429,771 67.7 67.7 0.3
2003-Mar-20 Thu ### 4.41 ### 4.4 ### ### 0.3
2003-Mar-19 Wed ### ### ### ### 8,790,680 0 ### ### 0.0
2003-Mar-18 Tue ### ### 4.28 ### ### ### 0.0
2003-Mar-17 Mon 4.21 4.29 4.21 4.28 86.5 86.5 0.3
2003-Mar-14 Fri 4.2 4.28 ### 4.22 9,618,820 20,584,274 71.3 71.3 ###
2003-Mar-13 Thu ### 4.21 ### ### 6,773,989 14,259,246 ### ### 0.0
2003-Mar-12 Wed ### 4.2 ### ### ### ### 0.0
2003-Mar-11 Tue ### 4.21 ### ### 82.4 82.4 0.0
2003-Mar-10 Mon ### 4.22 ### 4.21 ### ### ###
2003-Mar-07 Fri ### ### ### ### 5,593,422 0 ### ### 0.0
2003-Mar-06 Thu ### ### ### ### 5,958,323 0 34.1 34.1 0.0
2003-Mar-05 Wed ### 4.22 ### 4.2 5,958,971 12,573,428 ### ### ###
2003-Mar-04 Tue 4.21 4.22 ### 4.21 6,347,479 13,393,180 ### ### ###
2003-Mar-03 Mon 4.25 4.26 4.2 4.23 4,643,878 ### ### ### 0.3
2003-Feb-28 Fri ### ### 4.29 ### ### ### 0.0
2003-Feb-27 Thu ### ### ### ### 5,004,682 0 23.0 23.0 0.0
2003-Feb-26 Wed ### ### 4.28 ### 80.1 80.1 0.0
2003-Feb-25 Tue 4.25 ### 4.25 ### ### ### 0.0
2003-Feb-24 Mon 4.27 ### 4.26 ### 77.2 77.2 0.0
2003-Feb-21 Fri ### ### 4.28 4.29 ### ### ###
2003-Feb-20 Thu ### ### ### ### 38.7 38.7 0.0
2003-Feb-19 Wed ### 4.4 ### 4.4 74.2 74.2 0.3
2003-Feb-18 Tue 4.4 4.42 ### 4.4 11,597,884 25,631,323 72.8 72.8 0.3
2003-Feb-17 Mon ### 4.4 ### 4.4 ### ### 0.3
2003-Feb-14 Fri ### ### ### ### 6,450,742 0 ### ### 0.0
2003-Feb-13 Thu ### ### ### ### 12,329,183 0 ### ### 0.0
2003-Feb-12 Wed ### 4.42 ### ### ### ### 0.0
2003-Feb-11 Tue ### 4.4 ### ### ### ### 0.0
2003-Feb-10 Mon 4.4 4.42 ### 4.4 4,603,283 10,173,255 ### ### 0.3
2003-Feb-07 Fri ### ### ### ### 7,818,149 0 78.4 78.4 0.0
2003-Feb-06 Thu ### 4.4 ### ### 11,598,840 25,517,448 86.7 86.7 0.0
2003-Feb-05 Wed ### ### ### ### ### ### 0.0
2003-Feb-04 Tue ### ### 4.23 4.24 11,265,058 ### ### ### 0.3
2003-Feb-03 Mon ### ### 4.29 ### 3,353,288 ### 36.0 36.0 0.0
2003-Jan-31 Fri ### ### 4.29 ### 25.8 25.8 0.0
2003-Jan-30 Thu ### 4.4 ### ### 4,271,455 ### 27.1 27.1 0.0
2003-Jan-29 Wed 4.4 4.43 ### 4.4 20,926,279 ### ### ### 0.3
2003-Jan-28 Tue ### ### ### ### 10,583,252 0 82.3 82.3 0.0
2003-Jan-24 Fri 4.5 4.5 4.4 4.4 8,554,922 ### 14.9 14.9 0.3
2003-Jan-23 Thu 4.48 4.53 4.48 4.51 75.2 75.2 0.3
2003-Jan-22 Wed 4.46 4.51 4.45 4.5 19,413,880 86,974,182 ### ### ###
2003-Jan-21 Tue 4.55 4.55 4.45 4.46 16.6 16.6 0.3
2003-Jan-20 Mon 4.5 4.56 4.49 4.54 ### ### 0.3
2003-Jan-17 Fri 4.53 4.55 4.48 4.52 ### ### 0.3
2003-Jan-16 Thu 4.55 4.56 4.52 4.52 3,885,325 17,639,375 ### ### 0.3
2003-Jan-15 Wed ### ### 4.55 4.57 8,465,948 ### ### ### ###
2003-Jan-14 Tue 4.55 ### 4.53 4.57 11,471,776 25,983,572 72.6 72.6 ###
2003-Jan-13 Mon 4.54 4.55 4.52 4.55 4,140,321 18,776,355 71.0 71.0 0.3
2003-Jan-10 Fri 4.56 4.56 4.51 4.53 5,361,475 24,314,289 27.9 27.9 ###
2003-Jan-09 Thu 4.52 4.56 4.5 4.55 ### ### 0.3
2003-Jan-08 Wed 4.5 4.53 4.49 4.52 10,240,148 ### 75.1 75.1 0.3
2003-Jan-07 Tue 4.49 4.52 4.46 4.5 7,165,447 32,172,857 ### ### ###
2003-Jan-06 Mon 4.47 4.5 4.46 4.48 9,181,878 ### 68.3 68.3 ###
2003-Jan-03 Fri 4.52 4.52 4.47 4.47 ### ### ###
2003-Jan-02 Thu 4.53 4.53 4.49 4.49 17.9 17.9 ###
2002-Dec-31 Tue 4.55 4.56 4.5 4.5 791,543 3,585,689 13.9 13.9 ###
2002-Dec-30 Mon 4.52 4.56 4.51 4.54 1,239,773 5,622,370 75.1 75.1 0.3
2002-Dec-27 Fri 4.52 4.55 4.51 4.52 458,623 ### 70.7 70.7 0.3
2002-Dec-24 Tue 4.55 ### 4.53 4.53 ### ### ###
2002-Dec-23 Mon 4.56 4.57 4.53 4.57 ### ### ###
2002-Dec-20 Fri 4.54 4.57 4.52 4.55 6,726,228 ### 67.8 67.8 0.3
2002-Dec-19 Thu 4.52 4.57 4.52 4.57 ### ### ###
2002-Dec-18 Wed 4.5 4.56 4.5 4.56 85.0 85.0 0.3
2002-Dec-17 Tue 4.52 4.52 4.47 4.5 ### ### ###
2002-Dec-16 Mon 4.49 4.53 4.48 4.51 76.5 76.5 0.3
2002-Dec-13 Fri 4.47 4.51 4.47 4.5 73.0 73.0 ###
2002-Dec-12 Thu 4.5 4.53 4.49 4.51 6,182,353 ### 73.7 73.7 0.3
2002-Dec-11 Wed 4.53 4.58 4.52 4.53 5,747,821 26,152,585 81.4 81.4 ###
2002-Dec-10 Tue 4.55 4.59 4.52 4.52 3,477,077 15,838,085 ### ### 0.3
2002-Dec-09 Mon ### ### 4.56 4.56 3,417,743 7,792,454 20.6 20.6 0.3
2002-Dec-06 Fri ### ### 4.57 4.59 27.8 27.8 0.3
2002-Dec-05 Thu 4.57 ### 4.56 ### ### ### 0.0
2002-Dec-04 Wed 4.58 4.59 4.55 4.56 34.2 34.2 0.3
2002-Dec-03 Tue ### ### 4.58 ### 76.7 76.7 0.0
2002-Dec-02 Mon ### ### ### ### 4,830,383 0 ### ### 0.0
2002-Nov-29 Fri ### ### ### ### 4,016,326 0 72.2 72.2 0.0
2002-Nov-28 Thu ### ### 4.58 ### 70.6 70.6 0.0
2002-Nov-27 Wed 4.52 ### 4.48 ### 82.2 82.2 0.0
2002-Nov-26 Tue ### ### 4.56 4.59 15,612,884 35,597,375 36.0 36.0 0.3
2002-Nov-25 Mon ### ### ### ### 74.5 74.5 0.0
2002-Nov-22 Fri ### ### ### ### 5,530,341 0 25.7 25.7 0.0
2002-Nov-21 Thu 4.71 4.73 ### ### ### ### 0.0
2002-Nov-20 Wed ### 4.71 ### 4.71 3,780,921 ### ### ### ###
2002-Nov-19 Tue ### 4.7 ### ### 3,821,022 ### ### ### 0.0
2002-Nov-18 Mon 4.75 4.75 ### 4.7 6,645,022 15,781,927 25.7 25.7 0.3
2002-Nov-15 Fri 4.7 4.75 4.7 4.75 5,048,344 23,853,425 79.3 79.3 ###
2002-Nov-14 Thu 4.7 4.72 ### ### 31.3 31.3 0.0
2002-Nov-13 Wed 4.71 4.72 ### 4.71 9,622,340 22,708,722 76.9 76.9 ###
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 8,171,883 0 85.3 85.3 0.0
2002-Nov-08 Fri ### ### 4.58 ### 9,471,957 21,690,781 30.7 30.7 0.0
2002-Nov-07 Thu ### ### ### ### ### ### 0.0
2002-Nov-06 Wed 4.73 4.75 ### ### 22,496,324 ### ### ### 0.0
2002-Nov-05 Tue 4.75 4.75 4.71 4.71 20.3 20.3 ###
2002-Nov-04 Mon 4.76 4.77 4.75 4.75 4,751,421 ### 25.1 25.1 ###
2002-Nov-01 Fri 4.74 4.77 4.73 4.77 7,389,189 35,098,647 ### ### ###
2002-Oct-31 Thu 4.74 4.75 4.72 4.75 71.9 71.9 ###
2002-Oct-30 Wed ### 4.74 ### 4.72 ### ### 0.3
2002-Oct-29 Tue 4.74 4.74 ### ### ### ### 0.0
2002-Oct-28 Mon 4.73 4.75 4.72 4.74 ### ### 0.3
2002-Oct-25 Fri 4.72 4.74 4.7 4.72 ### ### 0.3
2002-Oct-24 Thu 4.74 4.75 4.72 4.73 ### ### 0.3
2002-Oct-23 Wed 4.74 4.75 4.71 4.75 ### ### ###
2002-Oct-22 Tue 4.72 4.76 4.71 4.73 74.5 74.5 0.3
2002-Oct-21 Mon 4.71 4.73 4.7 4.72 79.9 79.9 0.3
2002-Oct-18 Fri 4.75 4.77 ### 4.7 27.0 27.0 0.3
2002-Oct-17 Thu 4.7 4.77 4.7 4.74 5,776,154 27,350,089 ### ### 0.3
2002-Oct-16 Wed 4.79 4.79 ### ### 13.1 13.1 0.0
2002-Oct-15 Tue 4.86 4.88 4.82 4.82 6,540,087 31,719,421 ### ### 0.3
2002-Oct-14 Mon 4.89 4.89 4.86 4.86 ### ### 0.3
2002-Oct-11 Fri 4.88 4.88 4.84 4.86 28.3 28.3 0.3
2002-Oct-10 Thu 4.8 4.87 4.8 4.87 ### ### 0.3
2002-Oct-09 Wed 4.84 4.85 4.81 4.82 4,630,725 ### ### ### 0.3
2002-Oct-08 Tue 4.8 4.85 4.8 4.85 6,591,940 ### ### ### ###
2002-Oct-07 Mon 4.83 4.84 4.8 4.81 3,396,886 ### 39.7 39.7 ###
2002-Oct-04 Fri 4.8 4.86 4.77 4.86 7,297,989 ### 82.2 82.2 0.3
2002-Oct-03 Thu ### 4.79 ### 4.77 6,100,156 14,609,873 87.7 87.7 ###
2002-Oct-02 Wed ### 4.71 ### 4.71 83.5 83.5 ###
2002-Oct-01 Tue ### ### ### ### 5,845,842 0 ### ### 0.0
2002-Sep-30 Mon 4.55 ### 4.55 ### 7,396,875 ### ### ### 0.0
2002-Sep-27 Fri ### ### ### ### ### ### 0.0
2002-Sep-26 Thu ### ### ### ### 26.7 26.7 0.0
2002-Sep-25 Wed ### ### ### ### 9,348,547 0 27.1 27.1 0.0
2002-Sep-24 Tue ### 4.72 ### ### 7,465,280 ### ### ### 0.0
2002-Sep-23 Mon ### ### ### ### ### ### 0.0
2002-Sep-20 Fri ### ### ### ### 78.4 78.4 0.0
2002-Sep-19 Thu ### ### ### ### 38.2 38.2 0.0
2002-Sep-18 Wed ### ### ### ### 30.5 30.5 0.0
2002-Sep-17 Tue ### 4.7 ### 4.7 11,446,249 26,898,685 ### ### 0.3
2002-Sep-16 Mon 4.73 4.74 ### ### 5,413,382 ### 27.5 27.5 0.0
2002-Sep-13 Fri 4.73 4.76 4.71 4.72 ### ### 0.3
2002-Sep-12 Thu 4.8 4.8 4.75 4.75 ### ### ###
2002-Sep-11 Wed 4.87 4.87 4.81 4.81 7,447,353 36,045,188 17.3 17.3 ###
2002-Sep-10 Tue ### ### 4.85 4.85 4,085,453 9,907,223 23.8 23.8 ###
2002-Sep-09 Mon ### ### ### ### 1,517,072 0 74.8 74.8 0.0
2002-Sep-06 Fri ### ### 4.87 ### ### ### 0.0
2002-Sep-05 Thu ### ### 4.88 ### ### ### 0.0
2002-Sep-04 Wed ### ### 4.87 4.87 30.5 30.5 0.3
2002-Sep-03 Tue ### ### 4.88 ### ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### ### ### 0.0
2002-Aug-29 Thu 4.89 ### 4.88 ### 6,259,546 ### ### ### 0.0
2002-Aug-28 Wed ### ### 4.85 4.88 27.5 27.5 0.3
2002-Aug-27 Tue ### ### 4.86 4.87 6,570,880 ### ### ### 0.3
2002-Aug-26 Mon ### ### 4.87 4.87 ### ### 0.3
2002-Aug-23 Fri 4.87 ### 4.86 ### 4,273,479 10,384,553 79.7 79.7 0.0
2002-Aug-22 Thu 4.86 4.88 4.81 4.87 3,136,048 15,194,152 ### ### 0.3
2002-Aug-21 Wed 4.85 4.89 4.81 4.84 ### ### 0.3
2002-Aug-20 Tue ### ### 4.87 4.87 ### ### 0.3
2002-Aug-19 Mon ### ### 4.89 ### 2,937,750 ### 76.2 76.2 0.0
2002-Aug-16 Fri 4.85 ### 4.85 ### 18,636,025 ### 77.4 77.4 0.0
2002-Aug-15 Thu 4.81 4.87 4.81 4.83 13,505,440 65,366,329 71.1 71.1 0.3
2002-Aug-14 Wed 4.77 4.81 4.75 4.8 76.4 76.4 0.3
2002-Aug-13 Tue 4.81 4.82 4.78 4.79 6,459,522 ### 24.9 24.9 0.3
2002-Aug-12 Mon 4.81 4.84 4.8 4.83 ### ### 0.3
2002-Aug-09 Fri 4.79 4.81 4.74 4.8 70.2 70.2 0.3
2002-Aug-08 Thu 4.72 4.77 ### 4.77 8,118,778 19,363,285 77.2 77.2 ###
2002-Aug-07 Wed ### 4.72 ### 4.71 77.3 77.3 ###
2002-Aug-06 Tue 4.55 ### 4.55 4.59 86.5 86.5 0.3
2002-Aug-05 Mon 4.53 4.56 4.51 4.55 1,647,277 ### ### ### 0.3
2002-Aug-02 Fri 4.51 4.56 4.51 4.54 2,232,777 10,125,643 78.3 78.3 0.3
2002-Aug-01 Thu 4.53 4.55 4.52 4.52 7,245,422 32,857,988 28.9 28.9 0.3
2002-Jul-31 Wed 4.58 4.58 4.51 4.51 6,413,786 29,150,657 21.4 21.4 0.3
2002-Jul-30 Tue 4.59 ### 4.56 4.56 8,877,827 20,241,445 ### ### 0.3
2002-Jul-29 Mon ### ### 4.55 4.55 7,622,957 17,342,227 22.6 22.6 0.3
2002-Jul-26 Fri 4.56 ### 4.56 4.57 6,981,047 15,916,787 ### ### ###
2002-Jul-25 Thu 4.56 4.59 4.54 4.55 30.5 30.5 0.3
2002-Jul-24 Wed 4.55 4.57 4.5 4.51 7,770,124 ### ### ### 0.3
2002-Jul-23 Tue 4.53 4.59 4.52 4.55 9,061,958 ### 69.5 69.5 0.3
2002-Jul-22 Mon 4.45 4.53 4.45 4.53 79.4 79.4 ###
2002-Jul-19 Fri 4.51 4.52 4.45 4.5 8,865,420 ### 42.0 42.0 ###
2002-Jul-18 Thu 4.59 4.59 4.49 4.53 18.0 18.0 ###
2002-Jul-17 Wed ### ### 4.57 4.58 41.4 41.4 0.3
2002-Jul-16 Tue ### ### ### ### 80.7 80.7 0.0
2002-Jul-15 Mon ### ### ### ### 4,701,248 0 31.3 31.3 0.0
2002-Jul-12 Fri ### ### ### ### 73.0 73.0 0.0
2002-Jul-11 Thu ### ### ### ### 7,504,881 0 25.8 25.8 0.0
2002-Jul-10 Wed ### ### ### ### 75.9 75.9 0.0
2002-Jul-09 Tue ### 4.7 ### ### 4,094,927 9,623,078 68.2 68.2 0.0
2002-Jul-08 Mon ### ### ### ### ### ### 0.0
2002-Jul-05 Fri ### ### ### ### 27.2 27.2 0.0
2002-Jul-04 Thu ### 4.7 ### ### 72.6 72.6 0.0
2002-Jul-03 Wed ### ### ### ### ### ### 0.0
2002-Jul-02 Tue ### 4.71 ### ### 6,431,788 ### 75.7 75.7 0.0
2002-Jul-01 Mon 4.71 4.71 ### ### 4,696,246 11,059,659 34.0 34.0 0.0
2002-Jun-28 Fri 4.77 4.77 4.71 4.72 ### ### 0.3
2002-Jun-27 Thu 4.71 4.79 4.71 4.74 12,358,153 58,701,226 70.9 70.9 0.3
2002-Jun-26 Wed ### 4.7 ### 4.7 4,764,085 ### ### ### 0.3
2002-Jun-25 Tue 4.71 4.73 ### ### ### ### 0.0
2002-Jun-24 Mon ### 4.73 ### 4.7 77.4 77.4 0.3
2002-Jun-21 Fri 4.74 4.74 ### ### 6,238,578 14,785,429 26.2 26.2 0.0
2002-Jun-20 Thu 4.74 4.77 4.72 4.74 73.2 73.2 0.3
2002-Jun-19 Wed 4.78 4.78 4.72 4.74 15,959,080 ### 32.0 32.0 0.3
2002-Jun-18 Tue 4.76 4.8 4.76 4.79 79.7 79.7 0.3
2002-Jun-17 Mon 4.72 4.73 4.7 4.72 ### ### 0.3
2002-Jun-14 Fri 4.73 4.76 4.71 4.72 ### ### 0.3
2002-Jun-13 Thu ### 4.74 ### 4.74 6,358,927 15,070,656 ### ### 0.3
2002-Jun-12 Wed 4.71 4.74 ### ### ### ### 0.0
2002-Jun-11 Tue ### 4.75 ### 4.73 7,104,550 ### ### ### 0.3
2002-Jun-07 Fri 4.7 4.7 ### ### ### ### 0.0
2002-Jun-06 Thu ### 4.7 ### 4.7 6,728,348 ### ### ### 0.3
2002-Jun-05 Wed ### ### ### ### ### ### 0.0
2002-Jun-04 Tue ### ### ### ### ### ### 0.0
2002-Jun-03 Mon ### 4.7 ### ### 4,127,528 ### ### ### 0.0
2002-May-31 Fri ### ### ### ### 11,825,651 0 68.2 68.2 0.0
2002-May-30 Thu ### 4.7 ### ### ### ### 0.0
2002-May-29 Wed ### ### ### ### 72.1 72.1 0.0
2002-May-28 Tue ### ### ### ### 3,976,781 0 ### ### 0.0
2002-May-27 Mon ### ### ### ### 3,997,151 0 72.4 72.4 0.0
2002-May-24 Fri ### ### ### ### 66.3 66.3 0.0
2002-May-23 Thu 4.72 4.72 ### ### 9,563,883 ### ### ### 0.0
2002-May-22 Wed 4.75 4.76 4.7 4.72 25.2 25.2 0.3
2002-May-21 Tue 4.74 4.77 ### 4.76 78.9 78.9 ###
2002-May-20 Mon 4.77 4.78 4.71 4.72 10,056,342 47,717,342 26.5 26.5 0.3
2002-May-17 Fri 4.8 4.83 4.76 4.79 ### ### 0.3
2002-May-16 Thu 4.72 4.82 ### 4.81 28,702,579 ### 83.1 83.1 ###
2002-May-15 Wed ### 4.74 ### 4.72 6,743,751 15,982,689 80.9 80.9 0.3
2002-May-14 Tue ### ### ### ### 28.8 28.8 0.0
2002-May-13 Mon 4.74 4.74 ### ### 6,677,057 15,824,625 21.3 21.3 0.0
2002-May-10 Fri 4.77 4.78 4.74 4.74 2,939,247 ### 29.9 29.9 0.3
2002-May-09 Thu 4.79 4.79 4.76 4.77 41.8 41.8 ###
2002-May-08 Wed 4.77 4.79 4.75 4.76 4,464,387 21,295,125 28.3 28.3 ###
2002-May-07 Tue 4.76 4.79 4.75 4.75 3,766,721 17,967,259 38.0 38.0 ###
2002-May-06 Mon 4.77 4.79 4.75 4.76 3,185,587 15,195,249 ### ### ###
2002-May-03 Fri 4.81 4.81 4.77 4.79 3,296,885 15,792,079 ### ### 0.3
2002-May-02 Thu 4.8 4.82 4.78 4.81 ### ### ###
2002-May-01 Wed 4.74 4.82 4.74 4.78 79.2 79.2 ###
2002-Apr-30 Tue 4.77 4.77 4.73 4.73 5,716,928 ### ### ### 0.3
2002-Apr-29 Mon 4.8 4.81 4.76 4.77 35.8 35.8 ###
2002-Apr-26 Fri 4.81 4.84 4.8 4.8 29.3 29.3 0.3
2002-Apr-24 Wed 4.84 4.84 4.8 4.81 ### ### ###
2002-Apr-23 Tue 4.85 4.86 4.8 4.83 ### ### 0.3
2002-Apr-22 Mon 4.84 4.87 4.84 4.86 4,499,320 ### ### ### 0.3
2002-Apr-19 Fri 4.81 4.87 4.81 4.83 72.3 72.3 0.3
2002-Apr-18 Thu 4.81 4.82 4.77 4.81 ### ### ###
2002-Apr-17 Wed 4.85 4.86 4.8 4.82 7,397,189 35,728,422 ### ### 0.3
2002-Apr-16 Tue 4.78 4.84 4.78 4.84 80.9 80.9 0.3
2002-Apr-15 Mon 4.74 4.78 4.74 4.78 77.8 77.8 ###
2002-Apr-12 Fri 4.73 4.73 4.7 4.71 5,466,771 25,775,825 ### ### ###
2002-Apr-11 Thu 4.71 4.74 4.7 4.73 76.9 76.9 0.3
2002-Apr-10 Wed ### 4.72 ### ### 2,922,151 6,896,276 73.1 73.1 0.0
2002-Apr-09 Tue 4.7 4.72 ### ### ### ### 0.0
2002-Apr-08 Mon 4.75 4.75 ### ### ### ### 0.0
2002-Apr-05 Fri 4.76 4.76 4.7 4.73 27.3 27.3 0.3
2002-Apr-04 Thu 4.71 4.76 4.71 4.76 83.0 83.0 ###
2002-Apr-03 Wed ### 4.74 ### 4.71 7,685,723 ### ### ### ###
2002-Apr-02 Tue ### 4.71 ### ### 5,404,888 ### ### ### 0.0
2002-Mar-28 Thu ### ### ### ### 17,735,446 0 69.9 69.9 0.0
2002-Mar-27 Wed ### ### ### ### 25.6 25.6 0.0
2002-Mar-26 Tue 4.7 4.7 ### ### 12,502,844 29,381,683 ### ### 0.0
2002-Mar-25 Mon 4.74 4.75 ### 4.7 4,413,259 ### ### ### 0.3
2002-Mar-22 Fri 4.75 4.77 4.71 4.72 ### ### 0.3
2002-Mar-21 Thu 4.75 4.77 4.74 4.76 8,145,354 38,731,158 72.5 72.5 ###
2002-Mar-20 Wed 4.75 4.76 4.72 4.74 32.6 32.6 0.3
2002-Mar-19 Tue 4.78 4.78 4.72 4.75 27.5 27.5 ###
2002-Mar-18 Mon 4.77 4.79 4.76 4.77 73.1 73.1 ###
2002-Mar-15 Fri 4.75 4.77 4.72 4.75 4,568,957 ### 76.7 76.7 ###
2002-Mar-14 Thu 4.7 4.74 4.7 4.73 ### ### 0.3
2002-Mar-13 Wed 4.74 4.74 ### ### ### ### 0.0
2002-Mar-12 Tue 4.71 4.75 ### 4.73 4,812,347 11,429,324 74.3 74.3 0.3
2002-Mar-11 Mon 4.75 4.77 4.72 4.73 6,679,571 ### ### ### 0.3
2002-Mar-08 Fri 4.76 4.78 4.74 4.75 9,014,175 42,907,473 ### ### ###
2002-Mar-07 Thu ### 4.75 ### 4.75 10,257,842 24,362,374 ### ### ###
2002-Mar-06 Wed 4.59 ### 4.58 ### 82.2 82.2 0.0
2002-Mar-05 Tue ### ### 4.56 4.59 35.8 35.8 0.3
2002-Mar-04 Mon 4.676 ### ### ### 6,857,751 0 ### ### 0.0
2002-Mar-01 Fri ### ### ### ### 73.6 73.6 0.0
2002-Feb-28 Thu ### ### ### ### 15,285,589 0 ### ### 0.0
2002-Feb-27 Wed ### 4.7 4.56 ### 19,128,286 ### ### ### 0.0
2002-Feb-26 Tue ### 4.7 ### ### 7,066,840 16,607,074 36.3 36.3 0.0
2002-Feb-25 Mon 4.72 4.72 ### ### 21.3 21.3 0.0
2002-Feb-22 Fri ### 4.78 ### 4.75 20,319,379 ### 81.0 81.0 ###
2002-Feb-21 Thu ### ### ### ### ### ### 0.0
2002-Feb-20 Wed ### 4.72 ### ### 34.2 34.2 0.0
2002-Feb-19 Tue 4.73 4.75 ### ### 18,718,256 44,455,858 27.3 27.3 0.0
2002-Feb-18 Mon 4.78 4.79 4.7 ### 14,879,279 70,602,178 ### ### 0.0
2002-Feb-15 Fri 4.84 4.84 4.72 4.78 ### ### ###
2002-Feb-14 Thu ### ### 4.83 4.84 9,944,746 ### ### ### 0.3
2002-Feb-13 Wed ### ### 4.87 ### 18,554,374 ### ### ### 0.0
2002-Feb-12 Tue ### ### 4.85 ### 31,037,351 75,265,576 ### ### 0.0
2002-Feb-11 Mon 4.75 4.81 4.75 4.81 5,622,343 ### ### ### ###
2002-Feb-08 Fri 4.79 4.79 4.72 4.74 14,355,973 68,262,651 23.6 23.6 0.3
2002-Feb-07 Thu 4.87 ### 4.78 4.78 7,720,880 ### 19.5 19.5 ###
2002-Feb-06 Wed ### ### 4.87 4.87 ### ### 0.3
2002-Feb-05 Tue 4.88 ### 4.87 ### ### ### 0.0
2002-Feb-04 Mon 4.85 ### 4.84 4.88 7,251,944 ### ### ### 0.3
2002-Feb-01 Fri 4.88 4.89 4.83 4.83 ### ### 0.3
2002-Jan-31 Thu 4.83 4.87 4.82 4.86 70.1 70.1 0.3
2002-Jan-30 Wed 4.85 4.89 4.82 4.82 9,850,850 47,825,876 ### ### 0.3
2002-Jan-29 Tue 4.83 4.87 4.83 4.85 4,292,040 ### 72.6 72.6 ###
2002-Jan-28 Mon 4.82 4.82 4.82 4.82 0 0.3
2002-Jan-25 Fri ### 4.88 4.8 4.82 ### ### 0.3
2002-Jan-24 Thu 4.89 ### ### ### 22.5 22.5 0.0
2002-Jan-23 Wed 4.84 4.88 4.84 4.85 7,519,980 ### 70.2 70.2 ###
2002-Jan-22 Tue ### ### 4.84 4.84 25.2 25.2 0.3
2002-Jan-21 Mon ### ### 4.87 ### 67.9 67.9 0.0
2002-Jan-18 Fri 4.79 ### 4.79 4.88 8,954,543 ### ### ### 0.3
2002-Jan-17 Thu 4.79 4.81 4.756 4.756 31.2 31.2 ###
2002-Jan-16 Wed 4.8 4.83 4.76 4.8 7,471,123 ### ### ### 0.3
2002-Jan-15 Tue 4.81 4.85 4.79 4.79 5,528,848 26,649,047 30.4 30.4 0.3
2002-Jan-14 Mon 4.74 4.82 4.73 4.8 85.0 85.0 0.3
2002-Jan-11 Fri 4.76 4.78 4.72 4.73 6,457,849 30,674,782 27.2 27.2 0.3
2002-Jan-10 Thu 4.73 4.76 4.71 4.72 5,006,781 ### 31.7 31.7 0.3
2002-Jan-09 Wed 4.74 4.75 4.7 4.7 ### ### 0.3
2002-Jan-08 Tue 4.77 4.78 4.71 4.71 23.0 23.0 ###
2002-Jan-07 Mon 4.87 4.87 4.75 4.77 9,939,921 47,811,020 ### ### ###
2002-Jan-04 Fri 4.86 4.87 4.8 4.82 6,645,850 32,132,684 ### ### 0.3
2002-Jan-03 Thu ### ### 4.8 4.87 6,829,974 ### 25.5 25.5 0.3
2002-Jan-02 Wed 4.87 ### 4.85 ### 1,912,550 ### ### ### 0.0
2001-Dec-31 Mon 4.87 4.89 4.84 4.86 3,599,855 ### 30.7 30.7 0.3
2001-Dec-28 Fri 4.87 4.88 4.85 4.86 1,289,185 6,271,885 ### ### 0.3
2001-Dec-27 Thu 4.85 4.87 4.82 4.86 1,298,882 6,293,083 62.9 62.9 0.3
2001-Dec-24 Mon 4.82 4.87 4.81 4.83 ### ### 0.3
2001-Dec-21 Fri 4.82 4.83 4.79 4.8 ### ### 0.3
2001-Dec-20 Thu 4.83 4.84 4.8 4.8 26.9 26.9 0.3
2001-Dec-19 Wed 4.81 4.88 4.8 4.83 9,218,741 ### ### ### 0.3
2001-Dec-18 Tue 4.84 4.84 4.78 4.78 22.0 22.0 ###
2001-Dec-17 Mon 4.82 4.85 4.82 4.82 75.0 75.0 0.3
2001-Dec-14 Fri 4.8 4.88 4.8 4.82 72.8 72.8 0.3
2001-Dec-13 Thu ### 4.84 4.8 4.82 74.8 74.8 0.3
2001-Dec-12 Wed 4.84 4.85 4.81 4.81 5,025,089 24,271,179 36.0 36.0 ###
2001-Dec-11 Tue 4.8 4.85 4.79 4.82 ### ### 0.3
2001-Dec-10 Mon 4.78 4.84 4.77 4.79 8,391,129 40,319,374 72.3 72.3 0.3
2001-Dec-07 Fri 4.881 4.881 4.74 4.79 16.6 16.6 0.3
2001-Dec-06 Thu 5 5 4.81 4.82 11.0 11.0 0.3
2001-Dec-05 Wed 5 ### ### ### 6,526,341 0 ### ### 0.0
2001-Dec-04 Tue ### ### ### ### 78.5 78.5 0.0
2001-Dec-03 Mon ### ### ### ### 7,226,353 0 ### ### 0.0
2001-Nov-30 Fri ### ### 4.86 ### 9,848,877 23,932,771 29.7 29.7 0.0
2001-Nov-29 Thu 4.87 ### 4.87 ### 72.8 72.8 0.0
2001-Nov-28 Wed ### ### 4.85 4.87 2,787,580 6,759,881 ### ### 0.3
2001-Nov-27 Tue 4.89 ### ### 4.85 10,421,885 0 32.1 32.1 ###
2001-Nov-26 Mon ### ### 4.85 4.85 ### ### ###
2001-Nov-23 Fri 4.87 ### 4.83 4.89 3,231,259 ### ### ### ###
2001-Nov-22 Thu 4.83 4.87 4.83 4.86 3,822,128 18,537,320 ### ### 0.3
2001-Nov-21 Wed 4.78 4.88 4.76 4.81 74.2 74.2 ###
2001-Nov-20 Tue 4.8 4.83 4.77 4.78 6,138,344 29,464,051 ### ### ###
2001-Nov-19 Mon ### 4.75 ### 4.75 80.8 80.8 ###
2001-Nov-16 Fri 4.7 4.74 ### ### ### ### 0.0
2001-Nov-15 Thu 4.7 4.7 ### ### 11,387,548 ### ### ### 0.0
2001-Nov-14 Wed 4.7 4.73 ### ### 7,338,254 17,354,970 26.1 26.1 0.0
2001-Nov-13 Tue 4.73 4.75 ### ### 10,159,270 ### 24.5 24.5 0.0
2001-Nov-12 Mon 4.79 4.79 4.72 4.73 8,961,388 ### ### ### 0.3
2001-Nov-09 Fri 4.82 4.85 4.76 4.78 8,617,549 41,407,322 ### ### ###
2001-Nov-08 Thu 4.8 4.83 4.76 4.79 ### ### 0.3
2001-Nov-07 Wed 4.84 4.85 4.76 4.76 21.9 21.9 ###
2001-Nov-06 Tue 4.78 ### 4.78 ### 3,624,520 ### ### ### 0.0
2001-Nov-05 Mon 4.83 4.85 4.75 4.75 ### ### ###
2001-Nov-02 Fri 4.81 4.87 4.81 4.83 72.9 72.9 0.3
2001-Nov-01 Thu 4.82 4.86 4.8 4.81 4,420,478 ### ### ### ###
2001-Oct-31 Wed 4.88 4.88 4.8 4.841 ### ### 0.3
2001-Oct-30 Tue 4.88 ### 4.87 ### 2,858,629 ### ### ### 0.0
2001-Oct-29 Mon ### ### 4.88 4.89 26.6 26.6 ###
2001-Oct-26 Fri 4.85 ### 4.84 4.925 9,796,448 ### ### ### ###
2001-Oct-25 Thu 4.79 4.83 4.78 4.81 69.1 69.1 ###
2001-Oct-24 Wed 4.83 4.85 4.77 4.77 7,030,822 33,818,253 21.5 21.5 ###
2001-Oct-23 Tue 4.79 4.8 4.75 4.76 28.7 28.7 ###
2001-Oct-22 Mon 4.85 4.85 4.74 4.75 8,601,572 ### 15.1 15.1 ###
2001-Oct-19 Fri 4.81 4.85 4.78 4.82 11,335,222 ### 73.4 73.4 0.3
2001-Oct-18 Thu 4.88 4.88 4.79 4.82 ### ### 0.3
2001-Oct-17 Wed 4.88 ### 4.87 ### 4,937,355 12,022,459 71.3 71.3 0.0
2001-Oct-16 Tue ### ### 4.87 4.87 ### ### 0.3
2001-Oct-15 Mon 5 5 ### ### 3,601,825 ### 19.0 19.0 0.0
2001-Oct-12 Fri ### ### ### ### 84.4 84.4 0.0
2001-Oct-11 Thu ### ### 4.89 ### 28.6 28.6 0.0
2001-Oct-10 Wed 5 5 4.86 4.86 12.4 12.4 0.3
2001-Oct-09 Tue ### ### ### ### 3,594,145 0 ### ### 0.0
2001-Oct-08 Mon 4.8 ### 4.77 ### 3,030,180 7,226,979 ### ### 0.0
2001-Oct-05 Fri 4.83 4.86 4.77 4.84 ### ### 0.3
2001-Oct-04 Thu 4.8 4.8 4.72 4.8 7,727,322 36,782,052 ### ### 0.3
2001-Oct-03 Wed 4.85 ### 4.79 4.81 ### ### ###
2001-Oct-02 Tue ### ### 4.82 ### 6,605,723 ### ### ### 0.0
2001-Oct-01 Mon ### ### ### ### 4,247,575 0 ### ### 0.0
2001-Sep-28 Fri ### 5 ### ### ### ### 0.0
2001-Sep-27 Thu ### ### ### 4.85 72.4 72.4 ###
2001-Sep-26 Wed ### ### 4.84 4.84 ### ### 0.3
2001-Sep-25 Tue 4.982 4.982 4.8 4.85 7,941,223 38,840,521 14.7 14.7 ###
2001-Sep-24 Mon 4.924 ### 4.87 4.89 8,347,428 20,325,987 ### ### ###
2001-Sep-21 Fri 4.88 ### 4.83 ### ### ### 0.0
2001-Sep-20 Thu 4.77 ### 4.76 4.89 88.9 88.9 ###
2001-Sep-19 Wed ### 4.76 ### 4.75 15,540,170 ### 73.3 73.3 ###
2001-Sep-18 Tue ### 4.7 4.57 4.58 12.9 12.9 0.3
2001-Sep-17 Mon ### ### 4.47 ### 11,585,689 ### ### ### 0.0
2001-Sep-14 Fri ### ### 4.72 4.73 8,789,572 20,743,389 28.8 28.8 0.3
2001-Sep-13 Thu ### ### 4.86 4.88 5,286,076 ### ### ### 0.3
2001-Sep-12 Wed 4.85 ### 4.82 4.85 5,835,174 ### 70.9 70.9 ###
2001-Sep-11 Tue ### ### ### ### 73.4 73.4 0.0
2001-Sep-10 Mon ### ### ### ### 6,397,723 0 ### ### 0.0
2001-Sep-07 Fri ### ### ### ### 27.1 27.1 0.0
2001-Sep-06 Thu ### ### ### ### 9,681,758 0 32.9 32.9 0.0
2001-Sep-05 Wed ### ### ### ### ### ### 0.0
2001-Sep-04 Tue ### 5.2 ### ### 12,323,073 32,039,989 25.2 25.2 0.0
2001-Sep-03 Mon ### 5.23 ### ### 15,255,421 39,892,925 35.2 35.2 0.0
2001-Aug-31 Fri ### 5.22 ### ### 19,135,576 49,943,853 78.4 78.4 0.0
2001-Aug-30 Thu ### ### ### ### 10,770,186 0 ### ### 0.0
2001-Aug-29 Wed ### ### ### 5 28,774,688 0 11.5 11.5 0.4
2001-Aug-28 Tue 5.41 5.41 5.24 5.26 2,960,320 ### ### ### 0.4
2001-Aug-27 Mon 5.4 5.44 ### ### 3,084,344 ### 27.2 27.2 0.0
2001-Aug-24 Fri 5.25 ### 5.25 ### 5,882,084 15,440,470 82.4 82.4 0.0
2001-Aug-23 Thu 5.2 5.26 ### 5.21 72.4 72.4 0.4
2001-Aug-22 Wed ### 5.27 ### ### 1,648,547 4,343,921 74.5 74.5 0.0
2001-Aug-21 Tue 5.158 5.28 5.158 5.245 ### ### 0.4
2001-Aug-20 Mon ### 5.22 ### ### 3,200,128 ### ### ### 0.0
2001-Aug-17 Fri 5.281 ### ### 5.2 9,395,459 0 17.5 17.5 ###
2001-Aug-16 Thu 5.421 5.43 5.22 ### 6,656,682 ### 11.5 11.5 0.0
2001-Aug-15 Wed 5.43 5.48 5.41 5.46 ### ### ###
2001-Aug-14 Tue 5.52 5.54 ### 5.42 19.7 19.7 0.4
2001-Aug-13 Mon 5.574 5.59 5.5 5.52 2,701,480 ### ### ### 0.4
2001-Aug-10 Fri 5.57 5.58 5.49 5.58 4,704,373 ### 75.1 75.1 0.4
2001-Aug-09 Thu 5.43 5.58 5.42 5.58 ### ### 0.4
2001-Aug-08 Wed 5.5 5.52 5.43 5.458 26.4 26.4 ###
2001-Aug-07 Tue 5.45 5.51 5.44 5.51 4,610,041 25,239,974 80.0 80.0 ###
2001-Aug-06 Mon 5.47 5.5 5.44 5.5 1,401,345 7,665,357 ### ### 0.4
2001-Aug-03 Fri 5.43 5.474 ### 5.474 ### ### ###
2001-Aug-02 Thu 5.48 5.51 5.42 ### 4,407,780 ### 23.5 23.5 0.0
2001-Aug-01 Wed ### 5.48 ### 5.47 8,181,921 ### ### ### ###
2001-Jul-31 Tue ### 5.43 ### 5.42 86.6 86.6 0.4
2001-Jul-30 Mon 5.21 ### 5.2 ### ### ### 0.0
2001-Jul-27 Fri ### 5.23 ### 5.2 ### ### ###
2001-Jul-26 Thu 5.2 5.2 ### ### ### ### 0.0
2001-Jul-25 Wed 5.24 5.25 ### 5.2 4,053,375 ### ### ### ###


<< Previous 1 2 3 4 5 6 7 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 2024-05-01 15:07:09 thru 2024-05-01 15:07:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000