Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 25-May-26 02:05:05 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

(FOA) FOODLAND ASSOCIATED LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for FOA    Limits Next Section


Company Details for (FOA) FOODLAND ASSOCIATED LIMITED

Listing Code FOA
Listing Name FOODLAND ASSOCIATED LIMITED
GICS Sector Food & Staples Retailing
ISIN Name FOODLAND ASSOCIATED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FOA3


Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for FOA .. Thursday 10th November 2005

FOA 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 4.29 1,620 0.0
MAX ### ### 97.8


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (FOA) FOODLAND ASSOCIATED LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2001-Mar-20 Tue ### 9.2 ### ### 261,743 ### 83.2 83.2 0.0
2001-Mar-19 Mon ### ### 8.87 ### ### ### 0.0
2001-Mar-16 Fri 9.2 9.2 ### ### 120,059 552,271 ### ### 0.0
2001-Mar-15 Thu ### ### 8.7 ### 336,227 1,462,587 ### ### 0.0
2001-Mar-14 Wed ### 9.7 9.55 ### 366,971 ### 73.3 73.3 0.0
2001-Mar-13 Tue 9.52 ### 9.46 ### 224,678 1,062,726 81.3 81.3 0.0
2001-Mar-12 Mon 9.77 9.8 ### 9.73 37.0 37.0 ###
2001-Mar-09 Fri 9.45 9.83 9.45 ### 53,641 ### 86.8 86.8 0.0
2001-Mar-08 Thu 9.48 9.5 9.44 9.5 ### ### 0.7
2001-Mar-07 Wed 9.42 9.5 9.42 9.47 254,044 2,403,256 ### ### ###
2001-Mar-06 Tue ### 9.41 ### 9.4 ### ### ###
2001-Mar-05 Mon 9.4 9.5 ### 9.41 35,521 168,724 ### ### 0.7
2001-Mar-02 Fri ### 9.4 ### ### ### ### 0.0
2001-Mar-01 Thu 9.356 ### ### ### 323,371 0 ### ### 0.0
2001-Feb-28 Wed ### 9.49 ### 9.47 21,677 102,857 72.8 72.8 ###
2001-Feb-27 Tue 9.41 9.5 9.41 9.45 69,970 ### 77.0 77.0 0.7
2001-Feb-26 Mon ### 9.48 ### 9.45 ### ### 0.7
2001-Feb-23 Fri ### ### ### ### 62,755 0 ### ### 0.0
2001-Feb-22 Thu 9.346 ### ### ### ### ### 0.0
2001-Feb-21 Wed 9.358 ### 9.25 ### 37.3 37.3 0.0
2001-Feb-20 Tue ### 9.48 ### ### 333,544 ### 69.8 69.8 0.0
2001-Feb-19 Mon ### 9.4 ### ### 39.2 39.2 0.0
2001-Feb-16 Fri ### 9.4 ### ### 74.9 74.9 0.0
2001-Feb-15 Thu ### ### 9.25 ### 215,852 ### 75.9 75.9 0.0
2001-Feb-14 Wed 9.25 ### ### ### ### ### 0.0
2001-Feb-13 Tue 9 9.27 9 9.25 331,558 3,028,782 87.6 87.6 ###
2001-Feb-12 Mon 8.75 ### 8.7 ### 159,947 ### ### ### 0.0
2001-Feb-09 Fri 8.5 8.75 8.45 8.75 53,777 462,482 88.8 88.8 0.6
2001-Feb-08 Thu 8.356 8.52 8.356 8.52 87,374 ### 84.0 84.0 0.6
2001-Feb-07 Wed 8.45 8.45 ### ### 49,355 208,524 ### ### 0.0
2001-Feb-06 Tue 8.55 ### 8.44 8.44 96,029 405,242 ### ### 0.6
2001-Feb-05 Mon ### ### 8.51 ### 44,184 ### 38.0 38.0 0.0
2001-Feb-02 Fri 8.75 8.75 8.5 ### ### ### 0.0
2001-Feb-01 Thu ### ### 8.75 ### 79,323 ### ### ### 0.0
2001-Jan-31 Wed 8.76 8.85 8.75 8.82 38,570 ### 75.8 75.8 ###
2001-Jan-30 Tue 8.79 8.79 8.71 8.75 34.0 34.0 0.6
2001-Jan-29 Mon 8.77 8.8 8.76 8.79 97,045 852,055 ### ### 0.6
2001-Jan-25 Thu 8.76 8.82 8.75 8.78 93,422 ### ### ### 0.6
2001-Jan-24 Wed 8.79 8.8 8.75 8.75 67,345 590,952 ### ### 0.6
2001-Jan-23 Tue 8.81 8.84 8.8 ### ### ### 0.0
2001-Jan-22 Mon ### ### 8.75 8.75 15.7 15.7 0.6
2001-Jan-19 Fri ### ### ### ### 153,220 0 ### ### 0.0
2001-Jan-18 Thu 8.83 ### 8.83 ### 105,441 465,522 ### ### 0.0
2001-Jan-17 Wed 8.84 8.85 8.8 8.8 205,382 ### ### ### 0.6
2001-Jan-16 Tue 8.8 8.87 8.8 8.85 270,344 2,388,489 78.9 78.9 0.6
2001-Jan-15 Mon ### ### 8.8 8.8 76,783 337,845 33.2 33.2 0.6
2001-Jan-12 Fri 9 9 ### ### 70,228 316,026 24.5 24.5 0.0
2001-Jan-11 Thu ### 9 ### 9 70,543 317,443 78.3 78.3 0.6
2001-Jan-10 Wed 8.85 ### 8.85 ### 155,050 ### 78.6 78.6 0.0
2001-Jan-09 Tue ### ### ### ### ### ### 0.0
2001-Jan-08 Mon ### ### ### ### 82.7 82.7 0.0
2001-Jan-05 Fri 8.8 ### 8.74 ### ### ### 0.0
2001-Jan-04 Thu ### ### ### 8.8 ### ### 0.6
2001-Jan-03 Wed ### ### ### ### ### ### 0.0
2001-Jan-02 Tue ### ### ### ### 22,523 0 ### ### 0.0
2001-Jan-01 Mon ### ### 9 ### 84,557 ### 10.3 10.3 0.0
2000-Dec-29 Fri ### ### 9 ### 84,557 ### 10.3 10.3 0.0
2000-Dec-28 Thu 9.5 9.5 8.88 ### ### ### 0.0
2000-Dec-27 Wed ### 9.5 ### 9.5 ### ### 0.7
2000-Dec-26 Tue ### ### ### ### 36,771 0 ### ### 0.0
2000-Dec-25 Mon ### ### ### ### 36,771 0 ### ### 0.0
2000-Dec-22 Fri ### ### ### ### 36,771 0 ### ### 0.0
2000-Dec-21 Thu ### ### ### ### ### ### 0.0
2000-Dec-20 Wed ### ### ### 9.246 106,445 0 ### ### ###
2000-Dec-19 Tue ### ### 9.25 ### 216,577 ### 34.4 34.4 0.0
2000-Dec-18 Mon 9.2 9.45 9.2 ### 166,884 ### 85.0 85.0 0.0
2000-Dec-15 Fri 9.45 9.45 ### 9.2 ### ### 0.7
2000-Dec-14 Thu ### 9.41 ### 9.41 81,687 ### 90.3 90.3 0.7
2000-Dec-13 Wed ### ### ### ### ### ### 0.0
2000-Dec-12 Tue ### ### ### ### ### ### 0.0
2000-Dec-11 Mon ### 9.2 ### ### 29.3 29.3 0.0
2000-Dec-08 Fri ### ### ### ### 78.5 78.5 0.0
2000-Dec-07 Thu ### 9.4 ### ### 81.2 81.2 0.0
2000-Dec-06 Wed 8.875 ### 8.85 ### 371,644 1,644,524 79.0 79.0 0.0
2000-Dec-05 Tue 8.85 8.87 8.77 8.84 34.0 34.0 ###
2000-Dec-04 Mon 8.86 8.87 8.81 8.85 33.2 33.2 0.6
2000-Dec-01 Fri ### 8.944 ### 8.944 41,782 186,849 ### ### 0.6
2000-Nov-30 Thu ### 8.82 ### ### ### ### 0.0
2000-Nov-29 Wed 8.55 ### 8.45 8.55 227,476 961,086 ### ### ###
2000-Nov-28 Tue ### ### 8.5 8.54 ### ### ###
2000-Nov-27 Mon 8.59 8.76 8.55 8.76 46,528 ### 85.7 85.7 0.6
2000-Nov-24 Fri 8.5 8.59 8.45 8.59 ### ### ###
2000-Nov-23 Thu 8.73 8.73 8.45 8.5 82,655 ### ### ### 0.6
2000-Nov-22 Wed 8.942 ### 8.7 8.77 22.6 22.6 ###
2000-Nov-21 Tue 8.85 ### 8.79 ### 515,773 2,266,822 ### ### 0.0
2000-Nov-20 Mon 8.59 8.8 8.59 8.8 55,259 480,477 87.3 87.3 0.6
2000-Nov-17 Fri ### 8.59 ### 8.59 126,056 ### ### ### ###
2000-Nov-16 Thu 8.4 8.4 ### ### 54,456 ### ### ### 0.0
2000-Nov-15 Wed 8.45 8.45 ### ### 28.0 28.0 0.0
2000-Nov-13 Mon 8.45 8.45 8.42 8.45 214,672 1,810,758 ### ### ###
2000-Nov-10 Fri ### 8.54 ### 8.45 ### ### ###
2000-Nov-09 Thu 8.445 8.45 ### 8.44 160,583 ### ### ### 0.6
2000-Nov-08 Wed ### 8.58 8.45 8.45 ### ### ###
2000-Nov-07 Tue ### 8.54 ### 8.49 91.3 91.3 ###
2000-Nov-06 Mon ### ### ### ### 167,280 0 ### ### 0.0
2000-Nov-03 Fri ### ### ### ### 32.9 32.9 0.0
2000-Nov-02 Thu 8.27 8.27 ### ### 345,523 ### ### ### 0.0
2000-Nov-01 Wed 8.2 8.25 8.2 8.2 ### ### 0.6
2000-Oct-31 Tue ### ### ### 8.2 168,752 0 29.1 29.1 0.6
2000-Oct-30 Mon 8.2 ### 8.2 ### 82.7 82.7 0.0
2000-Oct-27 Fri ### 8.2 ### 8.2 ### ### 0.6
2000-Oct-26 Thu 8.2 8.22 ### ### 21.9 21.9 0.0
2000-Oct-25 Wed 8 ### 8 ### ### ### 0.0
2000-Oct-24 Tue ### ### ### ### ### ### 0.0
2000-Oct-23 Mon ### 8 ### ### 100,277 ### ### ### 0.0
2000-Oct-20 Fri 7.85 ### 7.85 ### 75,573 296,624 ### ### 0.0
2000-Oct-19 Thu 7.85 ### 7.85 7.85 ### ### ###
2000-Oct-18 Wed 7.85 ### 7.82 7.85 73.1 73.1 ###
2000-Oct-17 Tue ### ### 7.84 ### ### ### 0.0
2000-Oct-16 Mon 7.8 ### 7.75 ### 42,452 ### ### ### 0.0
2000-Oct-13 Fri 7.7 7.8 ### 7.8 ### ### 0.6
2000-Oct-12 Thu 7.8 7.86 7.8 7.81 132,844 ### ### ### 0.6
2000-Oct-11 Wed 7.75 7.8 ### 7.8 74.7 74.7 0.6
2000-Oct-10 Tue 7.7 7.79 7.7 7.75 ### ### ###
2000-Oct-09 Mon 7.72 7.8 7.7 7.7 34.7 34.7 0.6
2000-Oct-06 Fri 7.7 7.76 ### 7.76 ### ### 0.6
2000-Oct-05 Thu 7.7 7.72 ### 7.7 69.3 69.3 0.6
2000-Oct-04 Wed 7.789 7.81 ### 7.75 34.0 34.0 ###
2000-Oct-03 Tue 7.54 7.8 7.53 7.78 234,249 ### ### ### 0.6
2000-Oct-02 Mon ### 7.45 ### 7.45 ### ### 0.5
2000-Sep-29 Fri 7.241 ### 7.2 ### 109,921 ### ### ### 0.0
2000-Sep-28 Thu ### ### 7.2 7.24 15.0 15.0 0.5
2000-Sep-27 Wed ### ### 7.27 ### 71.1 71.1 0.0
2000-Sep-26 Tue 7.28 ### 7.2 ### 53,782 ### 76.3 76.3 0.0
2000-Sep-25 Mon ### ### ### ### 10,759 0 21.9 21.9 0.0
2000-Sep-22 Fri 7.45 7.59 7.45 7.45 83.9 83.9 0.5
2000-Sep-21 Thu 7.455 7.48 7.45 7.46 ### ### 0.5
2000-Sep-20 Wed ### 7.45 ### 7.42 162,751 606,247 ### ### 0.5
2000-Sep-19 Tue 7.45 7.45 ### 7.4 136,574 ### 44.0 44.0 0.5
2000-Sep-18 Mon 7.5 7.5 ### ### 118,126 442,972 ### ### 0.0
2000-Sep-15 Fri ### ### 7.5 7.5 174,885 ### 25.0 25.0 0.5
2000-Sep-14 Thu ### ### 7.55 7.56 ### ### 0.5
2000-Sep-13 Wed 7.5 7.76 7.49 ### 168,374 1,283,851 ### ### 0.0
2000-Sep-12 Tue 7.4 7.5 ### 7.45 79.6 79.6 0.5
2000-Sep-11 Mon 7.326 7.5 7.326 7.4 ### ### 0.5
2000-Sep-08 Fri 7.453 7.453 ### 7.42 136,824 509,874 ### ### 0.5
2000-Sep-07 Thu 7.4 7.46 ### 7.46 ### ### 0.5
2000-Sep-06 Wed ### 7.45 ### ### ### ### 0.0
2000-Sep-05 Tue ### ### ### ### 73.3 73.3 0.0
2000-Sep-04 Mon 7.47 7.47 ### ### 45,028 168,179 20.0 20.0 0.0
2000-Sep-01 Fri 7.4 7.47 7.4 7.42 90,479 ### ### ### 0.5
2000-Aug-31 Thu ### 7.43 ### 7.4 119,327 ### ### ### 0.5
2000-Aug-30 Wed 7.4 7.43 ### 7.4 ### ### 0.5
2000-Aug-29 Tue 7.45 7.45 7.4 7.4 159,756 1,186,188 34.5 34.5 0.5
2000-Aug-28 Mon ### 7.4 7.28 7.4 78.5 78.5 0.5
2000-Aug-25 Fri ### 7.4 ### ### 148,242 ### ### ### 0.0
2000-Aug-24 Thu ### ### ### ### ### ### 0.0
2000-Aug-23 Wed ### 7.5 ### 7.43 77.1 77.1 ###
2000-Aug-22 Tue 7.585 7.585 7.4 7.4 126,728 ### ### ### 0.5
2000-Aug-21 Mon 7.5 ### 7.5 ### 52,525 ### ### ### 0.0
2000-Aug-18 Fri 7.5 7.55 7.49 7.5 197,981 ### 70.2 70.2 0.5
2000-Aug-17 Thu 7.41 ### 7.4 7.5 80.0 80.0 0.5
2000-Aug-16 Wed 7.325 7.52 7.25 7.4 76.3 76.3 0.5
2000-Aug-15 Tue 7.71 7.74 7.4 7.4 279,220 ### 8.8 8.8 0.5
2000-Aug-14 Mon ### 7.81 ### ### 78.3 78.3 0.0
2000-Aug-11 Fri ### ### 7.56 ### 4,335,485 ### ### ### 0.0
2000-Aug-10 Thu ### ### ### ### 83,877 0 ### ### 0.0
2000-Aug-09 Wed ### 8 ### ### 269,274 ### ### ### 0.0
2000-Aug-08 Tue ### 8 ### ### 119,151 ### 35.3 35.3 0.0
2000-Aug-07 Mon ### 8 ### ### 33,487 133,948 ### ### 0.0
2000-Aug-04 Fri ### ### ### ### 86,855 0 ### ### 0.0
2000-Aug-03 Thu 8 8 ### ### 466,355 1,865,420 25.8 25.8 0.0
2000-Aug-02 Wed 8 ### ### ### 560,425 0 33.8 33.8 0.0
2000-Aug-01 Tue ### ### ### 8 28.4 28.4 ###
2000-Jul-31 Mon 8.21 8.21 ### ### 258,386 1,060,674 24.6 24.6 0.0
2000-Jul-28 Fri ### 8.22 ### 8.2 188,841 ### ### ### 0.6
2000-Jul-27 Thu 8.156 ### 8 ### 216,576 ### ### ### 0.0
2000-Jul-26 Wed ### ### 8 ### 81.7 81.7 0.0
2000-Jul-25 Tue ### ### ### ### ### ### 0.0
2000-Jul-24 Mon ### ### ### ### 200,475 0 37.6 37.6 0.0
2000-Jul-21 Fri ### ### ### ### 51,021 0 65.1 65.1 0.0
2000-Jul-20 Thu 8 ### ### 8 ### ### ###
2000-Jul-19 Wed ### ### 7.952 7.952 356,255 ### 25.5 25.5 ###
2000-Jul-18 Tue ### ### 8 ### 34.4 34.4 0.0
2000-Jul-17 Mon ### ### ### ### 159,921 0 37.2 37.2 0.0
2000-Jul-14 Fri ### ### ### 8.145 71.4 71.4 ###
2000-Jul-13 Thu ### 8.2 ### ### 54,184 222,154 ### ### 0.0
2000-Jul-12 Wed ### 8 ### ### 64.6 64.6 0.0
2000-Jul-11 Tue ### ### 7.88 ### 68.4 68.4 0.0
2000-Jul-10 Mon ### ### 7.86 7.89 28.4 28.4 ###
2000-Jul-07 Fri 7.85 ### 7.85 ### 146,970 576,857 ### ### 0.0
2000-Jul-06 Thu 7.87 ### 7.84 7.85 311,245 1,220,080 ### ### ###
2000-Jul-05 Wed ### ### 7.82 7.86 24.6 24.6 ###
2000-Jul-04 Tue 7.87 ### 7.8 7.82 27.9 27.9 0.6
2000-Jul-03 Mon 7.88 ### 7.88 7.88 178,557 ### ### ### 0.6
2000-Jun-30 Fri ### ### 7.84 7.88 ### ### 0.6
2000-Jun-29 Thu 7.775 ### 7.775 ### ### ### 0.0
2000-Jun-28 Wed 7.78 7.8 7.75 7.8 157,948 1,228,045 59.8 59.8 0.6
2000-Jun-27 Tue 7.8 7.85 7.72 7.8 ### ### 0.6
2000-Jun-26 Mon 7.89 7.89 ### 7.8 476,849 ### 31.3 31.3 0.6
2000-Jun-23 Fri 7.929 7.929 7.87 ### 543,145 4,290,573 28.3 28.3 0.0
2000-Jun-22 Thu ### ### ### 7.86 63,654 0 68.7 68.7 ###
2000-Jun-21 Wed 7.8 ### 7.8 7.87 76.7 76.7 0.6
2000-Jun-20 Tue ### 7.82 7.8 7.81 32,149 251,083 76.6 76.6 0.6
2000-Jun-19 Mon 7.83 7.85 7.7 7.76 ### ### 0.6
2000-Jun-16 Fri ### 7.85 ### 7.84 3,571,121 14,016,649 ### ### 0.6
2000-Jun-15 Thu 7.71 7.72 ### 7.7 38.8 38.8 0.6
2000-Jun-14 Wed ### 7.87 ### ### 29.5 29.5 0.0
2000-Jun-13 Tue 7.78 7.87 7.78 7.8 39,022 305,347 76.4 76.4 0.6
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### ### 7.85 51,259 0 ### ### ###
2000-Jun-07 Wed ### ### ### ### ### ### 0.0
2000-Jun-06 Tue 7.81 8 7.81 8 30,782 ### ### ### ###
2000-Jun-05 Mon 7.76 ### ### ### 75.3 75.3 0.0
2000-Jun-02 Fri 7.7 7.7 ### 7.7 67,176 258,627 ### ### 0.6
2000-Jun-01 Thu 7.652 7.75 ### ### 41,327 160,142 ### ### 0.0
2000-May-31 Wed ### ### ### ### ### ### 0.0
2000-May-30 Tue 7.51 ### 7.5 ### 78.4 78.4 0.0
2000-May-29 Mon ### ### 7.51 ### 67,624 253,928 ### ### 0.0
2000-May-26 Fri 7.48 7.55 7.48 7.5 69.6 69.6 0.5
2000-May-25 Thu ### 7.41 ### ### 78.4 78.4 0.0
2000-May-24 Wed 7.4 7.4 ### 7.4 72.6 72.6 0.5
2000-May-23 Tue 7.5 7.55 ### ### ### ### 0.0
2000-May-22 Mon 7.48 7.5 7.4 7.5 255,379 1,902,573 77.3 77.3 0.5
2000-May-19 Fri 7.41 7.42 ### 7.4 334,651 1,241,555 ### ### 0.5
2000-May-18 Thu 7.4 7.4 ### ### 112,459 ### ### ### 0.0
2000-May-17 Wed 7.5 7.5 ### 7.4 36,549 137,058 ### ### 0.5
2000-May-16 Tue 7.5 7.5 ### 7.5 44,856 ### 71.6 71.6 0.5
2000-May-15 Mon ### ### 7.5 7.5 343,026 1,286,347 25.8 25.8 0.5
2000-May-12 Fri 7.71 7.71 ### ### ### ### 0.0
2000-May-11 Thu 7.85 7.85 ### ### 19,982 78,429 25.1 25.1 0.0
2000-May-10 Wed 8 8 7.85 7.85 126,385 ### 35.3 35.3 ###
2000-May-09 Tue ### ### 8 ### 43.1 43.1 0.0
2000-May-08 Mon 8.2 8.2 8 ### 285,253 2,310,549 ### ### 0.0
2000-May-05 Fri ### ### ### ### 24,027 0 ### ### 0.0
2000-May-04 Thu ### ### 8 8 37.9 37.9 ###
2000-May-03 Wed ### ### ### ### 57,325 0 ### ### 0.0
2000-May-02 Tue ### 8 ### 8 63,189 252,756 72.1 72.1 ###
2000-May-01 Mon 8.4 8.4 8 8 20.6 20.6 ###
2000-Apr-28 Fri ### 8.24 ### 8.24 ### ### 0.6
2000-Apr-27 Thu ### ### 7.7 ### ### ### 0.0
2000-Apr-26 Wed 7.8 7.8 7.7 7.8 73.5 73.5 0.6
2000-Apr-25 Tue 7.78 7.78 7.78 7.78 0 0.6
2000-Apr-24 Mon 7.78 7.78 7.78 7.78 0 0.6
2000-Apr-21 Fri 7.78 7.78 7.78 7.78 0 0.6
2000-Apr-20 Thu ### ### 7.71 7.78 38,423 148,120 ### ### 0.6
2000-Apr-19 Wed 7.55 7.8 7.51 7.8 107,876 ### 91.7 91.7 0.6
2000-Apr-18 Tue ### ### 7.47 7.54 804,972 3,006,570 ### ### 0.5
2000-Apr-17 Mon 7.49 7.5 7.4 7.5 180,873 ### ### ### 0.5
2000-Apr-14 Fri ### ### 7.55 7.55 32,249 ### ### ### ###
2000-Apr-13 Thu 7.5 ### 7.47 ### 198,576 741,681 81.1 81.1 0.0
2000-Apr-12 Wed ### ### 7.47 7.49 66,053 ### ### ### ###
2000-Apr-11 Tue ### ### 7.55 7.55 61,479 232,083 ### ### ###
2000-Apr-07 Fri 7.85 7.85 ### ### 21.4 21.4 0.0
2000-Apr-06 Thu ### 8 7.8 7.84 ### ### 0.6
2000-Apr-05 Wed 7.82 ### ### ### 57,752 0 83.0 83.0 0.0
2000-Apr-04 Tue 7.55 ### 7.55 ### 166,840 629,821 91.9 91.9 0.0
2000-Apr-03 Mon 7.55 7.75 7.51 7.51 45.0 45.0 ###
2000-Mar-31 Fri 7.51 ### 7.47 7.576 73.2 73.2 ###
2000-Mar-30 Thu ### ### 7.5 7.5 36,582 137,182 ### ### 0.5
2000-Mar-29 Wed ### ### 7.84 7.84 18.9 18.9 0.6
2000-Mar-28 Tue ### ### ### ### 88.4 88.4 0.0
2000-Mar-24 Fri 7.8 ### 7.8 ### 165,859 646,850 ### ### 0.0
2000-Mar-23 Thu 7.75 7.8 ### 7.8 71.4 71.4 0.6
2000-Mar-22 Wed 7.81 7.81 7.71 7.72 2,028,321 15,739,770 31.5 31.5 ###
2000-Mar-21 Tue ### ### ### 7.75 527,554 0 30.8 30.8 ###
2000-Mar-20 Mon 8.22 8.22 7.72 7.8 464,954 3,705,683 ### ### 0.6
2000-Mar-17 Fri ### ### ### 8.2 17.6 17.6 0.6
2000-Mar-16 Thu 8.26 8.4 8.26 ### 70.4 70.4 0.0
2000-Mar-15 Wed 7.75 8.2 7.71 ### 386,929 3,078,020 88.8 88.8 0.0
2000-Mar-14 Tue ### 7.77 ### ### 769,689 2,990,241 ### ### 0.0
2000-Mar-13 Mon ### 7.7 7.58 7.7 76.6 76.6 0.6
2000-Mar-10 Fri 7.28 ### 7.28 7.56 85.9 85.9 0.5
2000-Mar-09 Thu 7.25 ### 7.2 7.2 34.6 34.6 0.5
2000-Mar-08 Wed 7.227 7.28 ### ### ### ### 0.0
2000-Mar-07 Tue ### 7.2 ### 7.2 115,243 414,874 ### ### 0.5
2000-Mar-06 Mon 7.45 7.45 ### ### 11.9 11.9 0.0
2000-Mar-03 Fri ### 7.59 ### 7.4 301,049 1,142,480 74.4 74.4 0.5
2000-Mar-02 Thu 7.5 ### ### ### 149,076 0 28.9 28.9 0.0
2000-Mar-01 Wed 7.56 ### 7.5 7.5 287,483 ### 31.6 31.6 0.5
2000-Feb-29 Tue 7.75 7.75 7.52 7.55 1,010,172 ### 23.9 23.9 ###
2000-Feb-28 Mon ### ### ### ### 77.2 77.2 0.0
2000-Feb-25 Fri 7.8 7.8 ### ### 27.5 27.5 0.0
2000-Feb-24 Thu ### ### 7.83 7.84 44,152 172,855 ### ### 0.6
2000-Feb-23 Wed ### ### 7.85 ### 35.2 35.2 0.0
2000-Feb-22 Tue ### 8 ### ### 44.9 44.9 0.0
2000-Feb-21 Mon ### 8 ### ### ### ### 0.0
2000-Feb-18 Fri 8.028 ### ### ### 38.3 38.3 0.0
2000-Feb-17 Thu 8 ### ### 8 ### ### ###
2000-Feb-16 Wed ### ### ### 8 123,645 0 31.2 31.2 ###
2000-Feb-15 Tue 8.184 8.184 ### ### 690,821 ### 32.7 32.7 0.0
2000-Feb-14 Mon 8.8 8.8 ### 8.2 ### ### 0.6
2000-Feb-11 Fri ### ### 8.7 8.8 56,448 245,548 ### ### 0.6
2000-Feb-10 Thu ### ### ### 9 513,753 0 30.4 30.4 0.6
2000-Feb-09 Wed ### ### ### ### 72.6 72.6 0.0
2000-Feb-08 Tue ### 9.2 ### ### 215,949 ### 39.4 39.4 0.0
2000-Feb-07 Mon 9.22 9.22 ### ### 581,770 2,681,959 30.6 30.6 0.0
2000-Feb-04 Fri 9.25 9.25 ### ### ### ### 0.0
2000-Feb-03 Thu ### ### 9.21 9.25 150,286 ### 36.4 36.4 ###
2000-Feb-02 Wed ### ### ### ### 44,189 0 14.3 14.3 0.0
2000-Feb-01 Tue ### 9.71 9.55 ### 208,071 2,003,723 ### ### 0.0
2000-Jan-31 Mon 9.842 9.87 9.75 9.75 138,628 1,359,940 28.9 28.9 ###
2000-Jan-28 Fri 9.8 9.82 9.8 9.8 15,380 150,877 ### ### 0.7
2000-Jan-27 Thu 9.7 9.75 9.7 9.75 20,889 203,145 67.6 67.6 ###
2000-Jan-25 Tue 9.72 9.72 ### ### ### ### 0.0
2000-Jan-24 Mon ### 9.8 9.75 9.75 ### ### ###
2000-Jan-21 Fri ### ### 9.85 9.89 ### ### ###
2000-Jan-20 Thu ### ### 9.75 ### ### ### 0.0
2000-Jan-19 Wed ### ### ### ### ### ### 0.0
2000-Jan-18 Tue ### ### ### ### 105,270 0 69.4 69.4 0.0
2000-Jan-17 Mon ### ### ### ### 16.4 16.4 0.0
2000-Jan-14 Fri ### 10.25 ### 10.25 ### ### 0.7
2000-Jan-13 Thu ### ### ### ### 71.1 71.1 0.0
2000-Jan-12 Wed ### ### ### ### 77.1 77.1 0.0
2000-Jan-11 Tue 9.953 9.953 9.85 ### ### ### 0.0
2000-Jan-10 Mon 9.75 ### 9.75 ### 172,070 838,841 ### ### 0.0
2000-Jan-07 Fri ### 9.75 9.59 9.75 83.8 83.8 ###
2000-Jan-06 Thu 9.626 9.72 ### ### 124,843 ### ### ### 0.0
2000-Jan-05 Wed ### 9.74 9.55 9.58 169,247 1,632,387 33.7 33.7 0.7
2000-Jan-04 Tue ### ### 9.52 9.74 26.7 26.7 0.7
1999-Dec-31 Fri ### ### 9.7 ### 63.7 63.7 0.0
1999-Dec-30 Thu ### ### 9.7 ### 63.7 63.7 0.0
1999-Dec-29 Wed ### ### ### ### ### ### 0.0
1999-Dec-28 Tue ### ### ### ### 8,674 0 ### ### 0.0
1999-Dec-27 Mon ### ### ### ### 8,674 0 ### ### 0.0
1999-Dec-24 Fri ### ### ### ### 8,674 0 ### ### 0.0
1999-Dec-23 Thu ### ### ### ### 38.8 38.8 0.0
1999-Dec-22 Wed ### ### 9.85 ### 78.9 78.9 0.0
1999-Dec-21 Tue 9.84 9.87 9.84 9.87 74.4 74.4 ###
1999-Dec-20 Mon ### ### 9.83 9.83 36,388 178,847 ### ### 0.7
1999-Dec-17 Fri 9.83 ### 9.8 ### 189,187 ### ### ### 0.0
1999-Dec-16 Thu 9.75 9.8 9.7 9.75 177,382 1,729,474 ### ### ###
1999-Dec-15 Wed ### 9.86 ### 9.75 79.5 79.5 ###
1999-Dec-14 Tue 9.71 9.71 ### ### ### ### 0.0
1999-Dec-13 Mon 9.785 9.8 9.52 9.72 399,341 ### ### ### 0.7
1999-Dec-10 Fri 9.7 9.79 ### 9.79 180,772 884,878 75.8 75.8 ###
1999-Dec-09 Thu ### 9.75 ### 9.7 79.3 79.3 0.7
1999-Dec-08 Wed 9.55 ### 9.55 ### 83,688 ### 70.0 70.0 0.0
1999-Dec-07 Tue 9.645 9.645 9.52 9.52 152,876 ### 30.7 30.7 ###
1999-Dec-06 Mon 9.551 ### 9.5 ### 134,788 640,243 ### ### 0.0
1999-Dec-03 Fri ### 9.53 ### 9.45 76.6 76.6 0.7
1999-Dec-02 Thu ### 9.4 9.22 ### 26.3 26.3 0.0
1999-Dec-01 Wed 9.5 9.5 ### ### 15.6 15.6 0.0
1999-Nov-30 Tue 9.5 9.54 9.4 9.5 638,121 ### ### ### 0.7
1999-Nov-29 Mon 9.555 9.59 9.5 9.543 290,171 2,769,682 37.7 37.7 ###
1999-Nov-26 Fri 9.55 ### 9.53 9.649 304,240 ### 72.7 72.7 ###
1999-Nov-25 Thu 9.5 9.56 9.45 9.56 ### ### 0.7
1999-Nov-24 Wed 9.5 9.58 9.44 9.44 34.2 34.2 0.7
1999-Nov-23 Tue ### ### 9.45 ### ### ### 0.0
1999-Nov-22 Mon ### ### 9.54 9.55 29.7 29.7 0.7
1999-Nov-19 Fri 9.528 ### 9.528 9.55 306,958 1,462,347 ### ### 0.7
1999-Nov-18 Thu 9.52 ### 9.48 ### ### ### 0.0
1999-Nov-17 Wed 9.5 ### 9.48 9.5 ### ### 0.7
1999-Nov-16 Tue 9.5 9.5 9.45 9.48 306,884 2,907,725 ### ### 0.7
1999-Nov-15 Mon ### 9.55 9.45 9.5 74.4 74.4 0.7
1999-Nov-12 Fri ### 9.75 9.48 9.5 ### ### 0.7
1999-Nov-11 Thu 9.75 9.83 ### ### 195,344 ### ### ### 0.0
1999-Nov-10 Wed ### ### ### 9.73 ### ### ###
1999-Nov-09 Tue 9.75 9.8 9.7 9.71 268,487 2,617,748 28.3 28.3 ###
1999-Nov-08 Mon ### ### ### ### ### ### 0.0
1999-Nov-05 Fri ### ### 9.57 ### 133,956 640,979 74.5 74.5 0.0
1999-Nov-04 Thu 9.45 ### 9.45 ### 28,826 ### 83.0 83.0 0.0
1999-Nov-03 Wed ### 9.76 9.4 9.4 31,287 299,729 ### ### ###
1999-Nov-02 Tue ### ### 9.42 9.42 24,086 113,445 13.0 13.0 0.7
1999-Nov-01 Mon ### 9.73 ### ### ### ### 0.0
1999-Oct-29 Fri ### 9.41 ### ### 304,589 ### ### ### 0.0
1999-Oct-28 Thu 9.25 9.25 9.2 9.25 72,540 669,181 65.8 65.8 ###
1999-Oct-27 Wed 9.21 9.21 ### ### 50,578 ### ### ### 0.0
1999-Oct-26 Tue 9.282 9.29 ### ### 19.2 19.2 0.0
1999-Oct-25 Mon ### ### 9.25 9.29 ### ### ###
1999-Oct-22 Fri ### ### 9.2 9.25 223,750 1,029,249 27.7 27.7 ###
1999-Oct-21 Thu 9.4 9.4 ### ### ### ### 0.0
1999-Oct-20 Wed 9.5 9.5 ### 9.4 77,173 366,571 ### ### ###
1999-Oct-19 Tue 9.45 9.5 9.4 9.4 142,688 ### ### ### ###
1999-Oct-18 Mon ### ### ### 9.4 225,448 0 ### ### ###
1999-Oct-15 Fri 9.752 9.8 9.7 9.7 ### ### 0.7
1999-Oct-14 Thu ### ### ### ### 248,276 0 87.7 87.7 0.0
1999-Oct-13 Wed 9.45 9.45 ### ### 173,073 ### 23.0 23.0 0.0
1999-Oct-12 Tue 9.45 9.48 9.4 9.48 70.6 70.6 0.7
1999-Oct-11 Mon 9.45 9.45 9.41 9.45 93,544 ### 68.9 68.9 0.7
1999-Oct-08 Fri 9.4 9.45 9.4 9.45 73.7 73.7 0.7
1999-Oct-07 Thu ### 9.4 ### ### 185,429 ### ### ### 0.0
1999-Oct-06 Wed ### ### ### ### ### ### 0.0
1999-Oct-05 Tue ### ### ### ### 72.5 72.5 0.0
1999-Oct-04 Mon ### ### ### ### 32.0 32.0 0.0
1999-Oct-01 Fri 9.158 9.158 ### ### 198,573 ### ### ### 0.0
1999-Sep-30 Thu ### ### ### ### 80,654 0 ### ### 0.0
1999-Sep-29 Wed 9.2 9.2 ### ### 129,581 596,072 37.1 37.1 0.0
1999-Sep-28 Tue 9.2 9.22 ### 9.2 277,849 1,280,883 70.2 70.2 0.7
1999-Sep-27 Mon ### ### 9.27 9.27 91,422 423,740 ### ### 0.7
1999-Sep-24 Fri ### ### ### ### 1,246,841 0 76.2 76.2 0.0
1999-Sep-23 Thu 9.29 ### 9.29 ### 690,280 3,206,350 70.0 70.0 0.0
1999-Sep-22 Wed 9.28 ### 9.25 9.285 67.7 67.7 ###
1999-Sep-21 Tue 9.482 9.482 9.28 9.28 17.4 17.4 0.7
1999-Sep-20 Mon 9.422 9.55 9.422 9.49 430,352 ### ### ### 0.7
1999-Sep-17 Fri 9.5 9.5 9.45 9.45 636,521 ### ### ### 0.7
1999-Sep-16 Thu ### ### 9.45 9.45 ### ### 0.7
1999-Sep-15 Wed 9.5 ### 9.45 ### 802,122 3,790,026 77.0 77.0 0.0
1999-Sep-14 Tue 9.357 ### 9.357 ### 87.8 87.8 0.0
1999-Sep-13 Mon 9.5 ### ### ### 45,151 0 20.9 20.9 0.0
1999-Sep-10 Fri 9.5 9.55 9.5 9.5 113,779 1,083,744 70.5 70.5 0.7
1999-Sep-09 Thu ### 9.55 9.45 9.5 70.3 70.3 0.7
1999-Sep-08 Wed 9.5 9.5 9.41 9.45 26.0 26.0 0.7
1999-Sep-07 Tue ### ### 9.59 ### 8,385 ### ### ### 0.0
1999-Sep-06 Mon ### ### ### ### ### ### 0.0
1999-Sep-03 Fri 9.51 9.52 ### ### 32,179 153,172 ### ### 0.0
1999-Sep-02 Thu ### ### 9.54 ### ### ### 0.0
1999-Sep-01 Wed 9.7 9.7 ### ### 20.4 20.4 0.0
1999-Aug-31 Tue ### ### 9.59 ### 43,640 209,253 77.1 77.1 0.0
1999-Aug-30 Mon 9.7 9.7 ### ### 44,581 ### 28.4 28.4 0.0
1999-Aug-27 Fri 9.8 9.86 ### 9.7 245,770 1,211,646 23.4 23.4 0.7
1999-Aug-26 Thu ### ### 9.84 9.84 ### ### 0.7
1999-Aug-25 Wed ### ### 9.85 9.85 179,276 ### ### ### ###
1999-Aug-24 Tue ### ### 9.88 ### ### ### 0.0
1999-Aug-23 Mon ### ### ### ### 24.2 24.2 0.0
1999-Aug-20 Fri 9.8 ### 9.75 9.8 248,322 ### ### ### 0.7
1999-Aug-19 Thu 9.8 ### 9.75 9.8 71.7 71.7 0.7
1999-Aug-18 Wed 9.4 ### ### ### 169,340 0 89.7 89.7 0.0
1999-Aug-17 Tue ### ### ### ### 127,129 0 ### ### 0.0
1999-Aug-16 Mon ### 9.43 ### 9.43 207,675 979,187 91.2 91.2 ###
1999-Aug-13 Fri ### ### ### ### 298,340 0 ### ### 0.0
1999-Aug-12 Thu 9.41 9.45 9.2 9.22 14.0 14.0 0.7
1999-Aug-11 Wed 9.43 9.45 9.352 9.352 48,045 451,671 ### ### ###
1999-Aug-10 Tue 9.5 9.5 9.43 9.43 ### ### ###
1999-Aug-09 Mon 9.41 9.44 9.41 9.44 83,026 782,520 80.9 80.9 0.7
1999-Aug-06 Fri 9.48 9.48 ### 9.4 ### ### ###
1999-Aug-05 Thu ### ### 9.47 9.5 90,957 430,681 22.3 22.3 0.7
1999-Aug-04 Wed 9.7 9.8 9.55 9.55 22.8 22.8 0.7
1999-Aug-03 Tue 9.55 9.7 9.5 9.7 ### ### 0.7
1999-Aug-02 Mon 9.945 9.945 ### ### 80,771 ### ### ### 0.0
1999-Jul-30 Fri ### ### 9.7 ### 178,556 ### ### ### 0.0
1999-Jul-29 Thu ### ### 9.89 ### 40,586 ### 32.9 32.9 0.0
1999-Jul-28 Wed ### ### 9.89 ### 69,620 344,270 29.3 29.3 0.0
1999-Jul-27 Tue ### ### ### ### 71,775 0 68.2 68.2 0.0
1999-Jul-26 Mon 9.85 9.85 9.7 9.75 ### ### ###
1999-Jul-23 Fri ### ### 9.87 ### ### ### 0.0
1999-Jul-22 Thu ### ### ### ### ### ### 0.0
1999-Jul-21 Wed ### ### ### ### 69,870 0 ### ### 0.0
1999-Jul-20 Tue ### ### 9.84 ### 609,770 ### 26.5 26.5 0.0
1999-Jul-19 Mon ### ### 9.83 ### 159,757 ### 65.9 65.9 0.0
1999-Jul-16 Fri 9.7 9.85 9.7 9.8 203,358 1,987,824 80.7 80.7 0.7
1999-Jul-15 Thu 9.8 9.89 ### 9.7 20.5 20.5 0.7
1999-Jul-14 Wed 9.7 9.7 ### 9.688 ### ### ###
1999-Jul-13 Tue ### 9.7 ### ### 76.3 76.3 0.0
1999-Jul-12 Mon ### ### ### ### 37,356 0 67.0 67.0 0.0
1999-Jul-09 Fri ### ### 9.4 9.5 ### ### 0.7
1999-Jul-08 Thu 9.4 ### 9.4 9.54 ### ### ###
1999-Jul-07 Wed ### 9.4 9.25 9.4 374,975 3,496,641 80.2 80.2 ###
1999-Jul-06 Tue 9.43 9.44 ### ### 421,129 1,987,728 21.9 21.9 0.0
1999-Jul-05 Mon 9.4 9.45 ### 9.4 484,526 2,289,385 ### ### ###
1999-Jul-02 Fri ### ### ### 9.4 ### ### ###
1999-Jul-01 Thu 9.7 9.7 9.55 ### 50,147 ### 21.5 21.5 0.0
1999-Jun-30 Wed 9.8 ### ### ### 265,278 0 24.2 24.2 0.0
1999-Jun-29 Tue ### 9.8 ### ### ### ### 0.0
1999-Jun-28 Mon 9.746 9.85 ### 9.73 32.2 32.2 ###
1999-Jun-25 Fri 9.75 9.78 9.55 9.75 72.7 72.7 ###
1999-Jun-24 Thu ### ### 9.7 9.8 217,081 1,052,842 ### ### 0.7
1999-Jun-23 Wed 10.25 10.25 ### 10.2 57,478 294,574 ### ### 0.7
1999-Jun-22 Tue ### ### ### 10.25 24.6 24.6 0.7
1999-Jun-21 Mon 10.4 10.4 ### ### 1,254,626 6,524,055 ### ### 0.0
1999-Jun-18 Fri ### 10.4 10.25 10.4 1,076,040 ### ### ### 0.7
1999-Jun-17 Thu 10.25 ### 10.25 10.29 682,778 ### ### ### ###
1999-Jun-16 Wed ### ### ### ### 84.7 84.7 0.0
1999-Jun-15 Tue ### ### ### ### 29.5 29.5 0.0
1999-Jun-11 Fri ### ### ### ### 870,058 0 23.0 23.0 0.0
1999-Jun-10 Thu ### ### ### ### 482,083 0 ### ### 0.0
1999-Jun-09 Wed 10.5 10.5 10.45 10.5 321,826 3,371,127 ### ### 0.8
1999-Jun-08 Tue 10.4 10.5 ### 10.5 221,646 1,163,641 ### ### 0.8
1999-Jun-07 Mon 10.488 10.55 10.46 10.46 31.4 31.4 0.7
1999-Jun-04 Fri 10.5 10.55 10.4 10.4 ### ### 0.7
1999-Jun-03 Thu 10.5 10.52 10.5 10.5 148,275 1,558,370 ### ### 0.8
1999-Jun-02 Wed 10.54 10.55 10.5 10.5 40.2 40.2 0.8
1999-Jun-01 Tue 10.49 10.55 10.44 10.55 77.0 77.0 ###
1999-May-31 Mon 10.45 10.5 10.4 10.5 86,754 906,579 ### ### 0.8
1999-May-28 Fri 10.5 ### 10.5 10.5 70.2 70.2 0.8
1999-May-27 Thu 10.76 10.76 10.5 ### 92,047 978,459 ### ### 0.0
1999-May-26 Wed 10.55 10.7 10.55 10.7 20,143 ### ### ### 0.8
1999-May-25 Tue 10.5 10.7 10.45 10.7 48,622 514,177 ### ### 0.8
1999-May-24 Mon 10.4 10.52 10.4 10.5 90,541 947,058 ### ### 0.8
1999-May-21 Fri 10.85 10.85 10.42 10.5 181,554 1,930,826 10.7 10.7 0.8
1999-May-20 Thu ### ### 10.85 10.85 ### ### 0.8
1999-May-19 Wed 11.45 11.45 ### ### 10.9 10.9 0.0
1999-May-18 Tue ### 11.5 11.21 11.5 82.8 82.8 ###
1999-May-17 Mon 11.4 11.4 11.25 ### 58,673 664,471 29.8 29.8 0.0
1999-May-14 Fri 11.4 11.5 ### 11.5 ### ### ###
1999-May-13 Thu 11.25 ### 11.2 ### ### ### 0.0
1999-May-12 Wed 11.25 11.5 11.2 11.5 82.6 82.6 ###
1999-May-11 Tue 11.2 11.25 ### 11.25 62,683 ### 74.1 74.1 ###
1999-May-10 Mon ### 11.2 ### 11.2 353,776 1,981,145 ### ### 0.8
1999-May-07 Fri 11.4 11.4 ### 11.2 64,971 ### ### ### 0.8
1999-May-06 Thu ### 11.449 11.2 11.449 ### ### 0.8
1999-May-05 Wed 11.51 11.51 ### ### 22.3 22.3 0.0
1999-May-04 Tue 11.45 11.45 ### 11.4 ### ### 0.8
1999-May-03 Mon 11.4 11.51 11.4 11.45 75.0 75.0 0.8
1999-Apr-30 Fri 11.4 11.45 11.4 11.4 91,655 1,047,158 ### ### 0.8
1999-Apr-29 Thu 11.57 11.57 ### 11.4 131,849 762,746 20.3 20.3 0.8
1999-Apr-28 Wed 11.75 11.75 ### 11.56 26.3 26.3 0.8
1999-Apr-27 Tue 11.74 11.75 11.59 11.75 72.5 72.5 ###
1999-Apr-26 Mon ### 11.71 ### 11.71 1,620 9,485 ### ### ###
1999-Apr-23 Fri ### 11.85 11.7 11.7 137,628 ### 23.3 23.3 0.8
1999-Apr-22 Thu 11.55 11.7 11.55 11.7 431,984 ### 76.9 76.9 0.8
1999-Apr-21 Wed 11.49 11.5 11.4 11.5 248,775 2,848,473 77.1 77.1 ###
1999-Apr-20 Tue 11.7 11.74 11.5 ### 32.1 32.1 0.0
1999-Apr-19 Mon 11.85 11.85 11.75 11.75 25.9 25.9 ###
1999-Apr-16 Fri 11.7 11.85 11.43 11.85 ### ### ###
1999-Apr-15 Thu 11.8 11.8 11.75 11.75 ### ### ###
1999-Apr-14 Wed 11.85 11.85 11.8 11.85 203,270 ### ### ### ###
1999-Apr-13 Tue 11.75 ### 11.75 11.85 60,726 ### ### ### ###
1999-Apr-12 Mon 11.7 11.89 ### 11.75 96,755 ### 79.0 79.0 ###
1999-Apr-09 Fri ### ### 11.8 11.8 324,388 1,913,889 ### ### 0.8
1999-Apr-08 Thu ### ### 11.85 ### ### ### 0.0
1999-Apr-07 Wed 12.2 12.2 ### ### 499,177 3,044,979 ### ### 0.0
1999-Apr-06 Tue ### 12.25 ### 12.2 230,281 1,410,471 83.1 83.1 ###
1999-Apr-01 Thu ### ### 11.55 11.86 19.0 19.0 0.8
1999-Mar-31 Wed ### 12.2 ### ### ### ### 0.0
1999-Mar-30 Tue 12.45 12.45 12.29 12.426 200,185 2,476,288 35.2 35.2 0.9
1999-Mar-29 Mon ### 12.45 ### 12.45 693,742 4,318,543 ### ### ###
1999-Mar-26 Fri ### ### ### ### 1,036,953 0 13.2 13.2 0.0
1999-Mar-25 Thu ### 12.75 ### 12.72 95,482 ### 76.8 76.8 0.9
1999-Mar-24 Wed 12.75 12.78 ### 12.78 ### ### 0.9
1999-Mar-23 Tue 12.8 ### 12.7 12.8 ### ### 0.9
1999-Mar-22 Mon 12.41 12.76 12.4 12.76 102,344 1,287,487 90.7 90.7 ###
1999-Mar-19 Fri 12.5 12.52 12.4 ### 477,280 ### ### ### 0.0
1999-Mar-18 Thu 12.5 12.52 12.4 12.5 837,882 ### 74.7 74.7 0.9
1999-Mar-17 Wed 12.45 12.55 12.45 12.5 141,770 1,772,125 ### ### 0.9
1999-Mar-16 Tue 12.4 12.55 ### 12.5 ### ### 0.9
1999-Mar-15 Mon 12.25 ### ### ### ### ### 0.0
1999-Mar-12 Fri ### ### ### ### 367,782 0 ### ### 0.0
1999-Mar-11 Thu 11.8 12.2 11.8 ### 964,227 11,570,724 ### ### 0.0
1999-Mar-10 Wed ### ### 11.78 11.78 ### ### ###
1999-Mar-09 Tue ### ### ### ### 31,174 0 ### ### 0.0
1999-Mar-08 Mon ### ### ### ### ### ### 0.0
1999-Mar-05 Fri ### ### ### ### 54,559 0 77.5 77.5 0.0
1999-Mar-04 Thu ### ### 11.78 ### 77.2 77.2 0.0
1999-Mar-03 Wed ### ### ### ### ### ### 0.0
1999-Mar-02 Tue ### ### 11.83 ### ### ### 0.0
1999-Mar-01 Mon ### 12.24 ### ### 75.9 75.9 0.0
1999-Feb-26 Fri ### ### ### ### 79.0 79.0 0.0
1999-Feb-25 Thu 11.7 ### 11.7 ### 117,726 ### ### ### 0.0
1999-Feb-24 Wed ### ### ### ### ### ### 0.0
1999-Feb-23 Tue ### 11.7 11.59 ### 79,246 ### 78.0 78.0 0.0
1999-Feb-22 Mon 11.54 ### 11.5 ### 217,220 ### ### ### 0.0
1999-Feb-19 Fri 11.5 11.55 11.45 11.55 162,627 ### 67.5 67.5 0.8
1999-Feb-18 Thu ### 11.4 ### 11.4 92,175 ### 85.4 85.4 0.8
1999-Feb-17 Wed 11.2 11.25 ### ### 25.6 25.6 0.0
1999-Feb-16 Tue ### 11.2 ### 11.2 ### ### 0.8
1999-Feb-15 Mon ### ### ### ### 22.2 22.2 0.0
1999-Feb-12 Fri 11.54 11.54 ### ### ### ### 0.0
1999-Feb-11 Thu 11.55 11.55 11.53 11.542 76,640 884,425 31.9 31.9 0.8
1999-Feb-10 Wed ### 11.7 11.5 ### ### ### 0.0
1999-Feb-09 Tue ### 11.7 ### 11.658 76.2 76.2 0.8
1999-Feb-08 Mon ### ### 11.55 ### 33,657 ### 72.8 72.8 0.0
1999-Feb-05 Fri 11.78 11.78 11.5 ### 22.0 22.0 0.0
1999-Feb-04 Thu ### ### ### 11.8 73,956 0 75.3 75.3 0.8
1999-Feb-03 Wed 11.43 11.75 11.43 ### 88.3 88.3 0.0
1999-Feb-02 Tue ### 11.43 ### 11.43 158,829 ### ### ### ###
1999-Feb-01 Mon 11.7 11.7 11.2 11.343 12.8 12.8 ###
1999-Jan-29 Fri ### ### ### 11.7 325,079 0 15.3 15.3 0.8
1999-Jan-28 Thu 11.85 11.85 11.75 11.8 36,424 ### ### ### 0.8
1999-Jan-27 Wed 11.8 ### 11.77 11.85 140,052 ### ### ### ###
1999-Jan-25 Mon ### ### ### 11.8 834,621 0 ### ### 0.8
1999-Jan-22 Fri 11.85 ### 11.82 ### ### ### 0.0
1999-Jan-21 Thu 11.85 ### 11.85 ### 605,272 ### 82.1 82.1 0.0
1999-Jan-20 Wed ### ### ### 11.85 ### ### ###
1999-Jan-19 Tue 11.7 11.72 11.7 11.71 523,024 ### ### ### ###
1999-Jan-18 Mon ### 11.7 ### 11.7 75.0 75.0 0.8
1999-Jan-15 Fri ### 11.75 11.5 11.7 219,324 2,549,641 ### ### 0.8
1999-Jan-14 Thu 11.4 11.7 11.4 11.7 92.4 92.4 0.8
1999-Jan-13 Wed 11.4 11.5 ### 11.5 960,082 5,520,471 ### ### ###
1999-Jan-12 Tue ### 11.5 ### 11.5 87.5 87.5 ###
1999-Jan-11 Mon ### 11.28 ### 11.25 ### ### ###
1999-Jan-08 Fri ### 11.25 ### ### ### ### 0.0
1999-Jan-07 Thu ### ### ### ### 93.4 93.4 0.0
1999-Jan-06 Wed ### 10.5 ### 10.46 77.0 77.0 0.7
1999-Jan-05 Tue 10.28 ### 10.28 ### 549,420 ### 77.9 77.9 0.0
1999-Jan-04 Mon 10.27 ### 10.25 10.27 97,553 499,959 67.9 67.9 ###
1998-Dec-31 Thu ### 10.27 ### 10.27 304,922 1,565,774 77.9 77.9 ###
1998-Dec-30 Wed ### ### ### ### 76.5 76.5 0.0
1998-Dec-29 Tue ### ### ### ### 1,070,444 0 ### ### 0.0
1998-Dec-24 Thu 9.87 ### 9.83 9.83 109,654 538,949 ### ### 0.7
1998-Dec-23 Wed 9.7 ### 9.7 9.8 509,451 ### ### ### 0.7
1998-Dec-22 Tue ### 9.8 ### 9.7 87,889 430,656 ### ### 0.7
1998-Dec-21 Mon ### ### ### ### 231,886 0 31.9 31.9 0.0
1998-Dec-18 Fri ### 9.7 ### ### 79.2 79.2 0.0
1998-Dec-17 Thu 9.557 ### 9.557 ### ### ### 0.0
1998-Dec-16 Wed ### 9.55 ### 9.55 23,984 114,523 ### ### 0.7
1998-Dec-15 Tue 9.28 ### 9.2 ### 145,942 ### ### ### 0.0
1998-Dec-14 Mon ### 9.5 9.2 ### 276,681 ### ### ### 0.0
1998-Dec-11 Fri 9.8 9.8 9.4 ### ### ### 0.0
1998-Dec-10 Thu ### ### 9.8 9.8 ### ### 0.7
1998-Dec-09 Wed ### 10.4 ### ### 595,526 ### 15.9 15.9 0.0
1998-Dec-08 Tue 10.25 10.4 10.25 ### 48,420 ### ### ### 0.0
1998-Dec-07 Mon ### ### 10.2 10.2 ### ### 0.7
1998-Dec-04 Fri 10.24 ### 10.2 10.25 68.3 68.3 0.7
1998-Dec-03 Thu ### ### ### ### 87.5 87.5 0.0
1998-Dec-02 Wed ### 10.2 ### 10.2 88.2 88.2 0.7
1998-Dec-01 Tue 9.8 ### 9.7 ### 90,050 436,742 88.1 88.1 0.0
1998-Nov-30 Mon ### ### ### ### ### ### 0.0
1998-Nov-27 Fri 9.78 9.78 ### ### 40,672 198,886 ### ### 0.0
1998-Nov-26 Thu ### ### 9.82 9.82 24.3 24.3 ###
1998-Nov-25 Wed ### ### 9.8 9.82 100,224 ### ### ### ###
1998-Nov-24 Tue ### ### ### ### ### ### 0.0
1998-Nov-23 Mon ### ### ### ### 127,522 0 ### ### 0.0
1998-Nov-20 Fri 9.8 9.81 9.75 9.76 23,750 232,275 20.8 20.8 0.7
1998-Nov-19 Thu ### ### ### ### 192,071 0 ### ### 0.0
1998-Nov-18 Wed 9.7 9.7 9.53 9.58 125,082 ### 18.2 18.2 0.7
1998-Nov-17 Tue 9.7 9.75 ### 9.7 621,740 3,030,982 75.2 75.2 0.7
1998-Nov-16 Mon 9.7 9.8 ### 9.7 760,025 3,724,122 ### ### 0.7
1998-Nov-13 Fri ### 9.75 ### 9.75 899,250 4,383,843 92.2 92.2 ###
1998-Nov-12 Thu 8.8 ### 8.8 9.21 52,544 ### 96.2 96.2 0.7


<< Previous 1 2 3 4 5 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 2025-05-26 14:05:05 thru 2025-05-26 14:05:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000