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

Currently Wed 24-May-01 02:35:59 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

(FXJ) FAIRFAX MEDIA LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for FXJ    Limits Next Section


Company Details for (FXJ) FAIRFAX MEDIA LIMITED

Listing Code FXJ
Listing Name FAIRFAX MEDIA LIMITED
GICS Sector Media & Entertainment
ISIN Name FAIRFAX MEDIA LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FXJ5


Maximum Price date available .. Tuesday 30th April 2024
Latest price with VOLUME for FXJ .. Tuesday 13th November 2018

FXJ 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 ### 25,080 0.0
MAX 6.24 ### 98.2


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (FXJ) FAIRFAX MEDIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.028
2002-Mar-07 Thu ### ### ### ### ### ### 0.0
2002-Mar-06 Wed 3.843 4 3.83 ### 11,411,473 ### ### ### 0.0
2002-Mar-05 Tue 3.82 ### 3.78 3.855 79.7 79.7 0.3
2002-Mar-04 Mon 3.657 ### 3.59 ### 3,637,771 ### ### ### 0.0
2002-Mar-01 Fri ### ### 3.58 ### ### ### 0.0
2002-Feb-28 Thu ### ### ### ### 1,799,250 0 13.8 13.8 0.0
2002-Feb-27 Wed 3.82 3.82 ### ### 17.1 17.1 0.0
2002-Feb-26 Tue ### 3.84 ### 3.82 2,590,920 ### ### ### 0.3
2002-Feb-25 Mon 3.86 ### 3.8 3.8 ### ### ###
2002-Feb-22 Fri 3.79 ### 3.76 3.86 84.5 84.5 0.3
2002-Feb-21 Thu 3.85 3.87 3.73 ### 2,870,078 ### 25.2 25.2 0.0
2002-Feb-20 Wed ### ### 3.83 3.87 34.7 34.7 ###
2002-Feb-19 Tue 3.875 ### 3.85 ### 1,658,671 3,192,941 79.2 79.2 0.0
2002-Feb-18 Mon ### 4 3.89 3.89 ### ### 0.3
2002-Feb-15 Fri 3.925 ### 3.925 4 14,045,779 27,564,841 ### ### 0.3
2002-Feb-14 Thu 3.85 ### 3.78 ### 5,331,681 10,076,877 ### ### 0.0
2002-Feb-13 Wed 3.89 ### 3.87 3.89 9,163,443 ### ### ### 0.3
2002-Feb-12 Tue 3.88 ### 3.86 3.88 ### ### 0.3
2002-Feb-11 Mon 3.88 ### 3.86 ### 5,433,282 ### ### ### 0.0
2002-Feb-08 Fri 3.85 3.89 3.83 3.88 ### ### 0.3
2002-Feb-07 Thu 3.8 3.87 3.79 3.84 5,212,683 19,964,575 ### ### 0.3
2002-Feb-06 Wed 3.74 3.79 3.7 3.77 2,284,140 ### 74.0 74.0 ###
2002-Feb-05 Tue ### 3.73 ### 3.71 5,526,476 10,306,877 ### ### ###
2002-Feb-04 Mon 3.686 3.73 ### 3.7 2,703,980 5,042,922 ### ### 0.3
2002-Feb-01 Fri 3.71 3.73 ### ### 31.6 31.6 0.0
2002-Jan-31 Thu ### ### 3.58 3.685 84.4 84.4 ###
2002-Jan-30 Wed 3.59 ### 3.57 3.57 3,053,628 5,450,725 ### ### 0.3
2002-Jan-29 Tue ### ### ### ### 1,668,424 0 22.5 22.5 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### 8,830,425 0 ### ### 0.0
2002-Jan-24 Thu ### ### 3.59 ### 6,864,184 ### 73.4 73.4 0.0
2002-Jan-23 Wed 3.58 ### 3.57 3.59 ### ### ###
2002-Jan-22 Tue ### ### ### ### 4,520,242 0 ### ### 0.0
2002-Jan-21 Mon ### ### 3.59 ### 1,268,470 ### 67.9 67.9 0.0
2002-Jan-18 Fri 3.7 3.7 ### ### 4,968,527 9,191,774 12.5 12.5 0.0
2002-Jan-17 Thu 3.7 3.7 ### ### 4,161,586 ### ### ### 0.0
2002-Jan-16 Wed 3.71 3.72 ### 3.72 3,338,652 ### 70.7 70.7 0.3
2002-Jan-15 Tue 3.71 3.73 ### 3.7 ### ### 0.3
2002-Jan-14 Mon 3.79 3.79 3.72 3.72 20.3 20.3 0.3
2002-Jan-11 Fri 3.79 3.81 3.76 3.78 1,179,425 4,464,123 ### ### 0.3
2002-Jan-10 Thu 3.844 3.844 3.77 3.79 ### ### ###
2002-Jan-09 Wed 3.73 3.82 3.72 3.82 3,722,625 ### 86.0 86.0 0.3
2002-Jan-08 Tue ### ### ### ### 1,347,572 0 ### ### 0.0
2002-Jan-07 Mon 3.74 3.76 3.71 3.74 ### ### 0.3
2002-Jan-04 Fri 3.757 3.79 3.72 3.74 1,478,885 ### 25.6 25.6 0.3
2002-Jan-03 Thu 3.85 3.85 3.74 3.74 1,315,282 ### 10.4 10.4 0.3
2002-Jan-02 Wed 3.83 3.87 3.77 3.85 687,924 ### ### ### 0.3
2001-Dec-31 Mon 3.84 3.843 3.82 3.843 75.2 75.2 0.3
2001-Dec-28 Fri 3.81 3.84 3.78 3.82 68.8 68.8 0.3
2001-Dec-27 Thu ### 3.82 3.72 3.8 ### ### ###
2001-Dec-24 Mon 3.8 3.8 3.72 3.72 9.7 9.7 0.3
2001-Dec-21 Fri 3.656 3.8 3.656 3.8 92.3 92.3 ###
2001-Dec-20 Thu 3.75 3.79 3.71 3.755 74.0 74.0 0.3
2001-Dec-19 Wed ### ### ### ### 1,195,954 0 94.2 94.2 0.0
2001-Dec-18 Tue ### ### ### ### 4,657,929 0 ### ### 0.0
2001-Dec-17 Mon ### ### 3.57 3.57 934,473 ### 33.0 33.0 0.3
2001-Dec-14 Fri ### ### 3.59 ### 1,527,376 ### 32.3 32.3 0.0
2001-Dec-13 Thu 3.7 3.7 ### ### 1,742,025 3,222,746 15.0 15.0 0.0
2001-Dec-12 Wed 3.755 3.77 3.71 3.72 2,693,725 ### 32.4 32.4 0.3
2001-Dec-11 Tue 3.847 3.847 3.7 3.75 2,498,779 9,429,142 ### ### 0.3
2001-Dec-10 Mon 3.86 3.86 3.77 3.844 ### ### 0.3
2001-Dec-07 Fri 3.78 3.89 3.78 3.87 2,663,047 10,212,785 ### ### ###
2001-Dec-06 Thu 3.75 3.79 3.71 3.78 5,990,483 ### ### ### 0.3
2001-Dec-05 Wed ### 3.7 ### ### 3,322,942 6,147,442 80.2 80.2 0.0
2001-Dec-04 Tue 3.59 3.59 3.52 3.55 28.9 28.9 ###
2001-Dec-03 Mon 3.653 ### 3.57 ### 4,702,020 ### 25.2 25.2 0.0
2001-Nov-30 Fri 3.75 3.77 3.57 3.57 ### ### 0.3
2001-Nov-29 Thu ### 3.73 ### 3.7 1,720,747 ### 81.3 81.3 0.3
2001-Nov-28 Wed ### ### ### ### 21.6 21.6 0.0
2001-Nov-27 Tue 3.78 3.78 ### ### 3,329,442 6,292,645 ### ### 0.0
2001-Nov-26 Mon 3.77 3.78 3.72 3.78 1,110,328 ### 70.4 70.4 0.3
2001-Nov-23 Fri 3.682 3.77 ### 3.74 1,127,579 2,125,486 ### ### 0.3
2001-Nov-22 Thu 3.72 3.72 ### ### 1,612,043 ### ### ### 0.0
2001-Nov-21 Wed ### 3.85 ### ### 81.3 81.3 0.0
2001-Nov-20 Tue 3.52 ### 3.52 ### 7,281,370 ### ### ### 0.0
2001-Nov-19 Mon 3.51 3.54 3.5 3.52 1,658,572 5,838,173 ### ### ###
2001-Nov-16 Fri 3.53 3.55 ### ### 25.7 25.7 0.0
2001-Nov-15 Thu 3.55 3.56 3.5 3.5 3,130,381 11,050,244 24.2 24.2 0.3
2001-Nov-14 Wed ### 3.54 3.43 3.5 74.6 74.6 0.3
2001-Nov-13 Tue 3.5 3.5 3.4 3.42 ### ### 0.2
2001-Nov-12 Mon 3.5 3.55 3.45 3.5 1,549,542 ### 71.0 71.0 0.3
2001-Nov-09 Fri 3.42 3.45 ### 3.45 74.9 74.9 ###
2001-Nov-08 Thu ### 3.4 ### ### 1,922,180 ### 69.3 69.3 0.0
2001-Nov-07 Wed ### 3.4 ### ### 5,367,387 9,124,557 29.3 29.3 0.0
2001-Nov-06 Tue ### ### ### ### 3,831,757 0 ### ### 0.0
2001-Nov-05 Mon 3.447 3.46 ### ### 3,547,727 ### 24.6 24.6 0.0
2001-Nov-02 Fri 3.41 3.45 ### 3.42 72.3 72.3 0.2
2001-Nov-01 Thu 3.4 3.42 ### ### 1,665,746 2,848,425 29.6 29.6 0.0
2001-Oct-31 Wed 3.448 3.46 ### 3.4 1,783,249 3,085,020 ### ### 0.2
2001-Oct-30 Tue ### ### 3.46 3.46 ### ### 0.2
2001-Oct-29 Mon ### ### 3.5 3.51 70.3 70.3 ###
2001-Oct-26 Fri 3.448 3.51 3.448 3.5 7,166,625 24,932,688 81.1 81.1 0.3
2001-Oct-25 Thu 3.48 3.49 3.4 3.42 17.1 17.1 0.2
2001-Oct-24 Wed ### 3.47 ### 3.47 ### ### 0.2
2001-Oct-23 Tue ### ### ### ### 1,070,027 0 ### ### 0.0
2001-Oct-22 Mon 3.348 ### ### ### 21.4 21.4 0.0
2001-Oct-19 Fri ### ### ### ### ### ### 0.0
2001-Oct-18 Thu ### ### 3.27 ### 1,672,350 ### ### ### 0.0
2001-Oct-17 Wed ### ### ### ### ### ### 0.0
2001-Oct-16 Tue 3.42 3.43 ### 3.4 ### ### 0.2
2001-Oct-15 Mon 3.4 3.43 ### 3.41 76.3 76.3 ###
2001-Oct-12 Fri 3.4 3.43 ### 3.43 2,190,359 ### 79.7 79.7 0.2
2001-Oct-11 Thu 3.274 ### 3.274 ### ### ### 0.0
2001-Oct-10 Wed 3.22 3.27 3.22 3.23 ### ### ###
2001-Oct-09 Tue ### ### 3.23 3.23 1,387,355 2,240,578 ### ### ###
2001-Oct-08 Mon 3.44 3.44 3.322 3.322 1,430,348 ### ### ### 0.2
2001-Oct-05 Fri ### 3.49 ### 3.46 83.1 83.1 0.2
2001-Oct-04 Thu 3.348 3.42 3.348 ### ### ### 0.0
2001-Oct-03 Wed 3.43 3.44 ### ### 1,927,151 ### 17.1 17.1 0.0
2001-Oct-02 Tue 3.27 ### 3.27 ### ### ### 0.0
2001-Oct-01 Mon 3.2 3.25 3.2 3.23 ### ### ###
2001-Sep-28 Fri ### ### ### ### ### ### 0.0
2001-Sep-27 Thu ### ### ### ### 2,800,854 0 23.4 23.4 0.0
2001-Sep-26 Wed ### ### ### ### ### ### 0.0
2001-Sep-25 Tue 3.25 3.27 ### ### 3,635,671 5,944,322 ### ### 0.0
2001-Sep-24 Mon ### ### ### ### 2,234,183 0 78.7 78.7 0.0
2001-Sep-21 Fri ### ### ### ### ### ### 0.0
2001-Sep-20 Thu ### ### ### ### 5,706,142 0 ### ### 0.0
2001-Sep-19 Wed ### ### ### ### 67.9 67.9 0.0
2001-Sep-18 Tue ### 3.4 3.26 ### 17.2 17.2 0.0
2001-Sep-17 Mon ### ### ### 3.28 58.7 58.7 0.2
2001-Sep-14 Fri 3.48 3.51 3.4 3.47 4,656,851 16,089,420 ### ### 0.2
2001-Sep-13 Thu 3.5 3.58 3.43 3.47 4,232,576 14,835,178 25.2 25.2 0.2
2001-Sep-12 Wed 3.374 3.52 ### ### 2,276,847 4,007,250 ### ### 0.0
2001-Sep-11 Tue ### ### 3.55 3.56 ### ### 0.3
2001-Sep-10 Mon ### ### 3.5 ### 20,223,289 35,390,755 31.6 31.6 0.0
2001-Sep-07 Fri 3.74 3.77 ### 3.73 29.4 29.4 ###
2001-Sep-06 Thu 3.88 3.89 3.8 3.84 3,109,386 11,955,589 27.0 27.0 0.3
2001-Sep-05 Wed 3.927 ### 3.86 ### ### ### 0.0
2001-Sep-04 Tue ### 4 ### ### 1,814,141 3,628,282 ### ### 0.0
2001-Sep-03 Mon 3.877 ### 3.877 ### 88.0 88.0 0.0
2001-Aug-31 Fri 3.85 3.86 3.83 3.86 821,872 ### ### ### 0.3
2001-Aug-30 Thu 3.975 3.975 3.86 3.87 ### ### ###
2001-Aug-29 Wed ### ### 3.86 3.987 4,637,049 ### 86.6 86.6 0.3
2001-Aug-28 Tue 3.982 ### ### ### 27.6 27.6 0.0
2001-Aug-27 Mon ### 4 ### ### 79.1 79.1 0.0
2001-Aug-24 Fri ### ### ### ### ### ### 0.0
2001-Aug-23 Thu ### 4 ### ### 2,575,123 5,150,246 ### ### 0.0
2001-Aug-22 Wed 3.82 ### 3.8 ### 2,646,583 ### ### ### 0.0
2001-Aug-21 Tue 3.8 3.84 3.8 3.84 2,961,925 11,314,553 81.8 81.8 0.3
2001-Aug-20 Mon 3.8 3.81 3.76 3.79 ### ### ###
2001-Aug-17 Fri 3.88 ### 3.79 3.83 3,581,059 ### ### ### ###
2001-Aug-16 Thu ### ### 3.85 3.87 1,899,354 3,656,256 ### ### ###
2001-Aug-15 Wed ### ### ### ### 77.6 77.6 0.0
2001-Aug-14 Tue ### ### ### ### 3,873,377 0 ### ### 0.0
2001-Aug-13 Mon ### ### 3.85 ### 2,404,424 ### 72.9 72.9 0.0
2001-Aug-10 Fri ### ### ### ### 1,887,956 0 ### ### 0.0
2001-Aug-09 Thu ### ### ### ### 2,590,945 0 26.7 26.7 0.0
2001-Aug-08 Wed ### 4 ### 3.974 ### ### ###
2001-Aug-07 Tue 4 ### ### ### ### ### 0.0
2001-Aug-06 Mon ### ### ### ### 1,502,586 0 74.6 74.6 0.0
2001-Aug-03 Fri ### 4 3.88 ### 5,870,927 23,131,452 71.8 71.8 0.0
2001-Aug-02 Thu ### ### ### ### 4,059,076 0 79.2 79.2 0.0
2001-Aug-01 Wed ### ### ### ### 5,729,756 0 ### ### 0.0
2001-Jul-31 Tue 3.87 ### 3.86 ### 6,581,883 ### 83.1 83.1 0.0
2001-Jul-30 Mon 3.82 3.89 3.82 3.85 2,621,179 10,104,645 ### ### 0.3
2001-Jul-27 Fri 3.82 3.85 3.8 3.8 26.8 26.8 ###
2001-Jul-26 Thu 3.89 3.89 3.82 3.82 3,545,157 13,666,580 ### ### 0.3
2001-Jul-25 Wed 3.86 3.89 3.84 3.87 ### ### ###
2001-Jul-24 Tue 3.846 3.89 3.846 3.87 5,651,129 ### ### ### ###
2001-Jul-23 Mon ### ### 3.78 3.82 23.8 23.8 0.3
2001-Jul-20 Fri ### ### 3.86 3.88 119,846,879 231,304,476 ### ### 0.3
2001-Jul-19 Thu 4.242 4.242 ### ### ### ### 0.0
2001-Jul-18 Wed 4.27 ### ### ### 2,629,171 0 25.4 25.4 0.0
2001-Jul-17 Tue 4.42 4.42 4.28 4.28 ### ### 0.3
2001-Jul-16 Mon 4.26 4.42 4.26 4.41 11,230,055 ### ### ### ###
2001-Jul-13 Fri 4.25 4.29 4.2 4.25 10,369,576 44,018,850 70.8 70.8 ###
2001-Jul-12 Thu 4.2 4.27 ### 4.23 72.7 72.7 0.3
2001-Jul-11 Wed ### 4.22 ### ### 2,397,087 5,057,853 71.1 71.1 0.0
2001-Jul-10 Tue 4.22 4.23 ### ### ### ### 0.0
2001-Jul-09 Mon ### ### ### 4.24 ### ### 0.3
2001-Jul-06 Fri ### ### 4.28 ### 4,116,482 8,809,271 74.8 74.8 0.0
2001-Jul-05 Thu 4.25 ### 4.25 ### 9,377,043 ### 82.0 82.0 0.0
2001-Jul-04 Wed ### 4.24 ### ### 6,182,941 ### 86.5 86.5 0.0
2001-Jul-03 Tue 4 ### ### ### ### ### 0.0
2001-Jul-02 Mon ### ### ### 4 ### ### 0.3
2001-Jun-29 Fri 3.88 ### 3.88 ### ### ### 0.0
2001-Jun-28 Thu ### ### 3.89 ### 2,689,057 ### 28.5 28.5 0.0
2001-Jun-27 Wed ### 4 ### ### 21.5 21.5 0.0
2001-Jun-26 Tue ### ### ### 4 1,853,342 0 29.6 29.6 0.3
2001-Jun-25 Mon ### ### ### ### 3,641,747 0 75.6 75.6 0.0
2001-Jun-22 Fri ### ### ### ### ### ### 0.0
2001-Jun-21 Thu ### 4 ### ### 3,066,958 ### 71.0 71.0 0.0
2001-Jun-20 Wed ### ### ### ### 1,236,972 0 ### ### 0.0
2001-Jun-19 Tue ### ### ### ### 1,155,026 0 ### ### 0.0
2001-Jun-18 Mon ### ### ### ### 2,171,273 0 ### ### 0.0
2001-Jun-15 Fri ### 3.972 ### 3.972 ### ### ###
2001-Jun-14 Thu ### ### ### ### ### ### 0.0
2001-Jun-13 Wed ### ### ### 3.928 1,290,327 0 31.0 31.0 ###
2001-Jun-12 Tue ### ### ### ### 5,410,925 0 ### ### 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri 3.927 ### 3.927 ### 1,239,573 ### 85.1 85.1 0.0
2001-Jun-07 Thu ### ### 3.88 ### 2,731,052 5,298,240 ### ### 0.0
2001-Jun-06 Wed ### ### ### ### 4,500,951 0 ### ### 0.0
2001-Jun-05 Tue ### ### ### ### 1,603,926 0 26.0 26.0 0.0
2001-Jun-04 Mon ### ### ### ### 87.3 87.3 0.0
2001-Jun-01 Fri ### ### 4 ### ### ### 0.0
2001-May-31 Thu ### ### ### ### 2,175,187 0 ### ### 0.0
2001-May-30 Wed ### ### ### ### 1,328,785 0 36.6 36.6 0.0
2001-May-29 Tue ### ### ### ### ### ### 0.0
2001-May-28 Mon ### ### ### ### 514,876 0 23.3 23.3 0.0
2001-May-25 Fri ### ### ### ### 1,303,441 0 76.9 76.9 0.0
2001-May-24 Thu ### ### ### ### 2,930,022 0 ### ### 0.0
2001-May-23 Wed ### ### ### ### 75.8 75.8 0.0
2001-May-22 Tue ### ### ### ### 2,573,580 0 31.1 31.1 0.0
2001-May-21 Mon ### ### ### ### 78.0 78.0 0.0
2001-May-18 Fri ### ### ### ### 2,557,927 0 ### ### 0.0
2001-May-17 Thu 4 ### ### ### ### ### 0.0
2001-May-16 Wed ### ### ### ### 74.6 74.6 0.0
2001-May-15 Tue ### ### ### ### 698,782 0 75.7 75.7 0.0
2001-May-14 Mon ### ### ### ### 1,050,977 0 ### ### 0.0
2001-May-11 Fri ### ### 3.86 ### 1,399,055 2,700,176 ### ### 0.0
2001-May-10 Thu ### ### 3.88 ### 2,127,027 ### 71.1 71.1 0.0
2001-May-09 Wed ### ### 3.86 3.89 ### ### 0.3
2001-May-08 Tue ### ### 3.87 ### 1,588,843 ### 26.1 26.1 0.0
2001-May-07 Mon ### ### ### 4 3,728,153 0 25.7 25.7 0.3
2001-May-04 Fri ### ### ### ### ### ### 0.0
2001-May-03 Thu ### ### ### ### 2,672,724 0 74.3 74.3 0.0
2001-May-02 Wed ### ### ### ### 83.3 83.3 0.0
2001-May-01 Tue 4.041 4.041 ### ### 3,462,685 6,996,355 24.7 24.7 0.0
2001-Apr-30 Mon 4 ### 4 ### 3,277,029 6,554,058 74.7 74.7 0.0
2001-Apr-27 Fri 4 ### ### ### ### ### 0.0
2001-Apr-26 Thu ### ### ### ### 1,438,586 0 27.3 27.3 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### ### ### 0.0
2001-Apr-23 Mon 4 ### ### ### ### ### 0.0
2001-Apr-20 Fri ### ### ### 4 ### ### 0.3
2001-Apr-19 Thu ### ### ### ### 83.9 83.9 0.0
2001-Apr-18 Wed 3.89 ### 3.89 ### ### ### 0.0
2001-Apr-17 Tue ### ### 3.88 3.89 2,300,458 4,462,888 ### ### 0.3
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### ### ### 0.0
2001-Apr-11 Wed 3.88 ### 3.88 ### 3,559,047 6,904,551 ### ### 0.0
2001-Apr-10 Tue 3.85 3.87 3.82 3.84 35.3 35.3 0.3
2001-Apr-09 Mon 3.73 3.85 3.73 3.85 ### ### 0.3
2001-Apr-06 Fri ### 3.75 ### 3.71 4,271,940 8,009,887 73.1 73.1 ###
2001-Apr-05 Thu 3.54 ### 3.53 ### 2,309,549 4,076,353 ### ### 0.0
2001-Apr-04 Wed 3.5 3.56 3.5 3.52 920,250 3,248,482 76.2 76.2 ###
2001-Apr-03 Tue ### ### 3.52 3.52 2,860,257 5,034,052 10.8 10.8 ###
2001-Apr-02 Mon 3.585 ### 3.585 ### 891,287 ### ### ### 0.0
2001-Mar-30 Fri 3.555 ### 3.555 3.58 1,583,578 ### ### ### 0.3
2001-Mar-29 Thu 3.52 ### 3.52 3.55 74.0 74.0 ###
2001-Mar-28 Wed 3.59 ### 3.55 3.55 1,091,887 ### 27.3 27.3 ###
2001-Mar-27 Tue 3.48 3.55 3.47 3.53 2,533,551 ### 80.3 80.3 0.3
2001-Mar-26 Mon 3.48 3.48 3.43 3.47 3,859,750 ### ### ### 0.2
2001-Mar-23 Fri ### 3.5 ### 3.48 87.7 87.7 0.2
2001-Mar-22 Thu 3.58 3.58 3.5 3.53 3,692,587 13,071,757 ### ### 0.3
2001-Mar-21 Wed 3.56 ### 3.55 3.56 5,093,746 ### 73.0 73.0 0.3
2001-Mar-20 Tue ### ### 3.54 3.58 ### ### 0.3
2001-Mar-19 Mon ### ### ### ### 1,706,076 0 83.4 83.4 0.0
2001-Mar-16 Fri ### 3.74 ### 3.7 ### ### 0.3
2001-Mar-15 Thu ### ### ### ### 1,274,456 0 ### ### 0.0
2001-Mar-14 Wed ### 3.73 ### 3.7 79.7 79.7 0.3
2001-Mar-13 Tue ### ### 3.55 ### ### ### 0.0
2001-Mar-12 Mon 3.7 3.74 3.659 3.659 3,884,258 ### 30.3 30.3 ###
2001-Mar-09 Fri ### ### 3.73 ### 9.0 9.0 0.0
2001-Mar-08 Thu 3.957 ### ### ### ### ### 0.0
2001-Mar-07 Wed 3.925 ### 3.925 ### 655,850 ### ### ### 0.0
2001-Mar-06 Tue ### 4 ### ### 1,275,480 ### 73.5 73.5 0.0
2001-Mar-05 Mon 4 ### ### ### 1,695,778 0 ### ### 0.0
2001-Mar-02 Fri ### ### ### ### ### ### 0.0
2001-Mar-01 Thu ### ### ### ### 2,174,557 0 74.7 74.7 0.0
2001-Feb-28 Wed 3.86 4 3.82 ### 1,966,781 ### 89.9 89.9 0.0
2001-Feb-27 Tue 3.83 3.87 3.81 3.86 2,750,456 10,561,751 ### ### 0.3
2001-Feb-26 Mon ### 3.82 3.78 ### ### ### 0.0
2001-Feb-23 Fri ### 3.85 3.8 3.83 1,424,327 5,448,050 71.1 71.1 ###
2001-Feb-22 Thu 3.84 3.84 3.78 3.83 1,691,480 ### 33.2 33.2 ###
2001-Feb-21 Wed 3.81 3.86 3.76 3.86 3,333,429 ### ### ### 0.3
2001-Feb-20 Tue 3.8 3.83 3.76 3.81 3,614,274 ### ### ### 0.3
2001-Feb-19 Mon 3.73 3.82 3.73 3.82 1,573,722 ### 90.2 90.2 0.3
2001-Feb-16 Fri 3.87 3.87 3.72 3.72 3,287,320 12,475,379 ### ### 0.3
2001-Feb-15 Thu 3.87 3.88 3.81 3.85 ### ### 0.3
2001-Feb-14 Wed 3.86 3.89 3.85 3.87 2,472,343 ### 74.1 74.1 ###
2001-Feb-13 Tue 3.85 3.87 3.85 3.85 ### ### 0.3
2001-Feb-12 Mon 3.86 ### 3.85 3.85 3,241,353 ### 32.9 32.9 0.3
2001-Feb-09 Fri ### 3.88 3.8 3.86 2,584,458 ### 83.2 83.2 0.3
2001-Feb-08 Thu 3.87 3.87 3.77 3.8 21.0 21.0 ###
2001-Feb-07 Wed ### ### 3.83 ### 26.1 26.1 0.0
2001-Feb-06 Tue ### ### 3.86 ### ### ### 0.0
2001-Feb-05 Mon 4 4 ### ### 3,539,322 7,078,644 ### ### 0.0
2001-Feb-02 Fri ### ### ### ### 3,739,678 0 ### ### 0.0
2001-Feb-01 Thu ### ### ### ### 17.7 17.7 0.0
2001-Jan-31 Wed ### ### ### ### ### ### 0.0
2001-Jan-30 Tue ### ### ### ### 1,605,646 0 ### ### 0.0
2001-Jan-29 Mon ### ### ### ### 25.2 25.2 0.0
2001-Jan-25 Thu ### ### ### ### 3,327,627 0 69.9 69.9 0.0
2001-Jan-24 Wed ### 4.21 ### ### 74.2 74.2 0.0
2001-Jan-23 Tue ### ### ### ### 2,651,983 0 28.6 28.6 0.0
2001-Jan-22 Mon ### ### ### ### 27.1 27.1 0.0
2001-Jan-19 Fri ### ### ### ### 72.0 72.0 0.0
2001-Jan-18 Thu ### ### ### ### ### ### 0.0
2001-Jan-17 Wed ### ### ### ### 73.9 73.9 0.0
2001-Jan-16 Tue ### ### ### ### 988,978 0 26.1 26.1 0.0
2001-Jan-15 Mon 4 ### ### 4 ### ### 0.3
2001-Jan-12 Fri ### ### ### 4 1,593,052 0 ### ### 0.3
2001-Jan-11 Thu ### ### ### ### ### ### 0.0
2001-Jan-10 Wed ### ### ### 4 29.2 29.2 0.3
2001-Jan-09 Tue ### ### 4 ### ### ### 0.0
2001-Jan-08 Mon ### ### ### ### ### ### 0.0
2001-Jan-05 Fri ### ### ### ### 3,017,174 0 ### ### 0.0
2001-Jan-04 Thu ### ### ### ### ### ### 0.0
2001-Jan-03 Wed ### ### 3.87 3.88 1,057,745 ### ### ### 0.3
2001-Jan-02 Tue ### ### ### ### 1,612,581 0 ### ### 0.0
2001-Jan-01 Mon 3.971 3.971 ### ### 21.9 21.9 0.0
2000-Dec-29 Fri 3.971 3.971 ### ### 21.9 21.9 0.0
2000-Dec-28 Thu ### ### ### ### 1,035,987 0 80.2 80.2 0.0
2000-Dec-27 Wed ### ### ### 3.86 624,129 0 71.3 71.3 0.3
2000-Dec-26 Tue 3.85 3.85 3.81 3.83 661,548 2,533,728 25.9 25.9 ###
2000-Dec-25 Mon 3.85 3.85 3.81 3.83 661,548 2,533,728 25.9 25.9 ###
2000-Dec-22 Fri 3.85 3.85 3.81 3.83 661,548 2,533,728 25.9 25.9 ###
2000-Dec-21 Thu 3.85 3.86 3.8 3.82 1,194,176 ### 36.3 36.3 0.3
2000-Dec-20 Wed 3.87 ### 3.85 3.87 2,967,345 ### 77.8 77.8 ###
2000-Dec-19 Tue 3.85 3.89 3.84 3.87 76.1 76.1 ###
2000-Dec-18 Mon 3.78 3.84 3.75 3.81 5,459,070 20,717,170 79.1 79.1 0.3
2000-Dec-15 Fri 3.85 3.85 3.76 3.77 ### ### ###
2000-Dec-14 Thu ### ### 3.86 3.86 ### ### 0.3
2000-Dec-13 Wed ### ### ### ### 3,758,982 0 ### ### 0.0
2000-Dec-12 Tue ### ### ### ### 2,616,748 0 36.0 36.0 0.0
2000-Dec-11 Mon ### ### ### ### 4,560,886 0 ### ### 0.0
2000-Dec-08 Fri ### ### 3.87 ### 1,316,325 2,547,088 ### ### 0.0
2000-Dec-07 Thu 4 4 3.89 ### 3,234,380 12,759,629 18.4 18.4 0.0
2000-Dec-06 Wed ### ### ### 4 ### ### 0.3
2000-Dec-05 Tue ### ### ### ### 31.0 31.0 0.0
2000-Dec-04 Mon ### ### ### ### 72.1 72.1 0.0
2000-Dec-01 Fri ### ### 3.85 ### 9,570,148 ### 29.6 29.6 0.0
2000-Nov-30 Thu ### ### ### ### 16.2 16.2 0.0
2000-Nov-29 Wed ### ### ### ### 5,429,773 0 15.4 15.4 0.0
2000-Nov-28 Tue ### ### ### ### ### ### 0.0
2000-Nov-27 Mon ### ### ### ### 14.3 14.3 0.0
2000-Nov-24 Fri 4.2 4.2 ### ### 1,277,526 ### ### ### 0.0
2000-Nov-23 Thu 4.2 4.2 ### ### 1,278,655 2,685,175 39.2 39.2 0.0
2000-Nov-22 Wed 4.23 4.25 4.2 4.2 3,138,186 ### ### ### ###
2000-Nov-21 Tue 4.24 4.25 4.22 4.22 1,747,477 ### 32.7 32.7 ###
2000-Nov-20 Mon 4.27 4.27 4.23 4.24 977,743 ### 31.0 31.0 0.3
2000-Nov-17 Fri ### ### 4.25 ### 974,427 2,070,657 29.9 29.9 0.0
2000-Nov-16 Thu 4.29 ### 4.28 4.28 35.6 35.6 0.3
2000-Nov-15 Wed 4.25 4.27 4.23 4.27 ### ### ###
2000-Nov-13 Mon 4.24 4.24 4.2 4.2 ### ### ###
2000-Nov-10 Fri 4.23 4.25 4.22 4.22 30.2 30.2 ###
2000-Nov-09 Thu ### 4.27 4.21 4.21 ### ### ###
2000-Nov-08 Wed ### 4.24 ### ### ### ### 0.0
2000-Nov-07 Tue ### ### ### ### ### ### 0.0
2000-Nov-06 Mon 4.25 4.25 ### ### 7,787,522 16,548,484 ### ### 0.0
2000-Nov-03 Fri 4.46 4.52 ### ### 6,054,041 ### 6.4 6.4 0.0
2000-Nov-02 Thu 4.5 4.55 4.46 4.46 ### ### 0.3
2000-Nov-01 Wed 4.41 4.5 4.4 4.5 1,210,477 5,386,622 84.4 84.4 ###
2000-Oct-31 Tue 4.45 4.48 ### ### 1,701,452 3,811,252 ### ### 0.0
2000-Oct-30 Mon 4.48 4.51 4.43 4.44 32.2 32.2 0.3
2000-Oct-27 Fri 4.4 4.45 ### 4.45 2,821,858 ### 77.0 77.0 0.3
2000-Oct-26 Thu ### ### ### ### 2,723,985 0 ### ### 0.0
2000-Oct-25 Wed ### ### ### ### 2,140,955 0 26.8 26.8 0.0
2000-Oct-24 Tue ### ### ### ### 1,273,380 0 74.3 74.3 0.0
2000-Oct-23 Mon ### 4.42 ### ### 2,171,026 ### 76.4 76.4 0.0
2000-Oct-20 Fri ### 4.49 ### ### ### ### 0.0
2000-Oct-19 Thu 4.45 4.45 4.28 ### 2,583,652 11,277,640 ### ### 0.0
2000-Oct-18 Wed 4.583 ### 4.44 4.459 17.5 17.5 0.3
2000-Oct-17 Tue ### ### 4.55 ### ### ### 0.0
2000-Oct-16 Mon 4.5 4.59 4.5 4.58 777,323 ### 79.8 79.8 0.3
2000-Oct-13 Fri 4.48 4.48 4.4 4.45 ### ### 0.3
2000-Oct-12 Thu ### ### 4.5 4.5 22.3 22.3 ###
2000-Oct-11 Wed ### ### ### ### ### ### 0.0
2000-Oct-10 Tue ### ### ### ### 2,106,773 0 24.4 24.4 0.0
2000-Oct-09 Mon ### 4.7 ### ### 82.3 82.3 0.0
2000-Oct-06 Fri ### 4.7 ### ### 1,282,487 3,013,844 64.6 64.6 0.0
2000-Oct-05 Thu ### ### 4.58 ### 20.8 20.8 0.0
2000-Oct-04 Wed 4.75 4.75 ### ### 20.5 20.5 0.0
2000-Oct-03 Tue 4.8 4.85 4.77 ### 30.2 30.2 0.0
2000-Oct-02 Mon ### 4.85 ### 4.8 ### ### 0.3
2000-Sep-29 Fri ### 4.72 ### 4.7 1,180,325 ### 78.0 78.0 0.3
2000-Sep-28 Thu ### ### 4.5 4.59 ### ### 0.3
2000-Sep-27 Wed 4.5 4.56 4.45 4.56 791,381 3,565,171 80.7 80.7 0.3
2000-Sep-26 Tue 4.45 4.52 4.45 4.48 1,353,923 6,072,344 ### ### ###
2000-Sep-25 Mon 4.376 4.5 ### 4.47 628,981 ### 84.9 84.9 ###
2000-Sep-22 Fri 4.42 4.42 ### ### 1,493,071 3,299,686 ### ### 0.0
2000-Sep-21 Thu 4.55 4.55 4.4 4.41 795,581 3,560,224 12.7 12.7 ###
2000-Sep-20 Wed 4.428 4.53 4.428 4.53 82.5 82.5 ###
2000-Sep-19 Tue 4.4 4.4 ### ### 2,707,379 ### 46.2 46.2 0.0
2000-Sep-18 Mon 4.53 4.53 4.4 4.41 1,647,120 ### 24.5 24.5 ###
2000-Sep-15 Fri ### ### 4.53 4.53 ### ### ###
2000-Sep-14 Thu 4.49 ### 4.49 4.59 1,626,041 ### 89.2 89.2 0.3
2000-Sep-13 Wed 4.541 4.541 4.43 4.47 ### ### ###
2000-Sep-12 Tue 4.53 4.55 4.51 4.51 ### ### 0.3
2000-Sep-11 Mon ### ### 4.52 4.55 ### ### 0.3
2000-Sep-08 Fri 4.7 4.75 4.55 ### 32.4 32.4 0.0
2000-Sep-07 Thu 4.7 4.7 ### ### 36.1 36.1 0.0
2000-Sep-06 Wed 4.83 4.83 ### 4.72 4,116,679 9,941,779 ### ### 0.3
2000-Sep-05 Tue 5 5 4.85 4.88 1,706,478 ### ### ### 0.3
2000-Sep-04 Mon ### ### ### ### 37.4 37.4 0.0
2000-Sep-01 Fri 5.076 ### ### ### 622,756 0 ### ### 0.0
2000-Aug-31 Thu ### ### ### ### 44.0 44.0 0.0
2000-Aug-30 Wed ### ### ### ### ### ### 0.0
2000-Aug-29 Tue ### ### ### ### 779,453 0 38.5 38.5 0.0
2000-Aug-28 Mon ### ### ### ### 1,704,777 0 75.4 75.4 0.0
2000-Aug-25 Fri ### ### ### ### ### ### 0.0
2000-Aug-24 Thu ### ### ### ### 1,738,289 0 ### ### 0.0
2000-Aug-23 Wed ### 5.22 ### 5.145 1,487,182 3,881,545 43.6 43.6 0.4
2000-Aug-22 Tue ### ### ### ### ### ### 0.0
2000-Aug-21 Mon ### 5.27 ### 5.2 ### ### ###
2000-Aug-18 Fri 5.121 ### ### ### ### ### 0.0
2000-Aug-17 Thu ### ### 5 ### ### ### 0.0
2000-Aug-16 Wed ### ### ### ### ### ### 0.0
2000-Aug-15 Tue ### ### ### ### 79.0 79.0 0.0
2000-Aug-14 Mon 4.942 ### 4.85 ### ### ### 0.0
2000-Aug-11 Fri 4.858 ### 4.85 ### ### ### 0.0
2000-Aug-10 Thu 4.79 4.88 4.78 4.87 4,050,122 19,562,089 ### ### 0.3
2000-Aug-09 Wed 4.824 4.83 4.78 4.8 36.0 36.0 0.3
2000-Aug-08 Tue 4.86 4.86 4.78 4.83 35.0 35.0 0.3
2000-Aug-07 Mon 4.81 4.87 4.8 4.86 76.5 76.5 0.3
2000-Aug-04 Fri 4.83 4.84 4.77 4.8 32.9 32.9 0.3
2000-Aug-03 Thu 4.76 4.81 4.74 4.8 2,315,541 ### 73.0 73.0 0.3
2000-Aug-02 Wed 4.75 4.78 4.73 4.76 72.9 72.9 ###
2000-Aug-01 Tue 4.75 4.8 4.75 4.76 922,256 4,403,772 68.1 68.1 ###
2000-Jul-31 Mon 4.756 4.76 ### 4.75 33.9 33.9 ###
2000-Jul-28 Fri 4.723 4.77 4.7 4.75 4,151,379 19,656,779 ### ### ###
2000-Jul-27 Thu 4.76 4.77 ### 4.74 ### ### 0.3
2000-Jul-26 Wed 4.76 4.76 4.71 4.76 5,192,024 ### 71.1 71.1 ###
2000-Jul-25 Tue 4.75 4.76 4.72 4.75 1,261,342 ### ### ### ###
2000-Jul-24 Mon 4.74 4.8 4.73 4.76 ### ### ###
2000-Jul-21 Fri 4.71 4.76 ### 4.74 3,682,778 ### 68.8 68.8 0.3
2000-Jul-20 Thu ### ### ### ### 1,719,846 0 71.9 71.9 0.0
2000-Jul-19 Wed ### 4.72 ### ### 1,053,524 ### 66.2 66.2 0.0
2000-Jul-18 Tue ### ### 4.59 ### ### ### 0.0
2000-Jul-17 Mon ### ### 4.57 4.59 3,244,244 ### ### ### 0.3
2000-Jul-14 Fri 4.552 ### 4.55 4.57 1,273,258 ### 69.5 69.5 ###
2000-Jul-13 Thu 4.53 ### 4.48 4.487 1,324,259 2,966,340 ### ### ###
2000-Jul-12 Wed ### ### 4.5 4.5 13.9 13.9 ###
2000-Jul-11 Tue 4.8 4.82 ### ### ### ### 0.0
2000-Jul-10 Mon 4.872 ### 4.78 4.8 26.5 26.5 0.3
2000-Jul-07 Fri 4.7 4.82 4.7 4.81 ### ### ###
2000-Jul-06 Thu 4.72 4.8 ### ### 24.6 24.6 0.0
2000-Jul-05 Wed 4.843 4.86 ### ### 1,625,428 ### 11.2 11.2 0.0
2000-Jul-04 Tue 4.8 ### 4.8 4.83 62.6 62.6 0.3
2000-Jul-03 Mon 4.7 4.8 4.7 4.8 68.0 68.0 0.3
2000-Jun-30 Fri ### 4.76 4.57 ### 3,565,877 ### 68.5 68.5 0.0
2000-Jun-29 Thu 4.5 4.646 4.47 4.646 ### ### ###
2000-Jun-28 Wed ### ### ### 4.5 ### ### ###
2000-Jun-27 Tue ### 4.74 4.556 4.556 1,487,771 6,915,159 19.8 19.8 0.3
2000-Jun-26 Mon ### ### 4.55 ### ### ### 0.0
2000-Jun-23 Fri 4.5 4.56 4.5 4.55 68.9 68.9 0.3
2000-Jun-22 Thu ### 4.58 4.49 4.54 70.1 70.1 0.3
2000-Jun-21 Wed 4.55 4.57 4.43 4.51 32.8 32.8 0.3
2000-Jun-20 Tue 4.45 4.55 4.45 4.55 2,755,945 12,401,752 87.2 87.2 0.3
2000-Jun-19 Mon ### 4.44 4.27 4.42 88.3 88.3 0.3
2000-Jun-16 Fri 4.29 ### 4.26 ### 4,463,745 9,507,776 ### ### 0.0
2000-Jun-15 Thu 4.28 ### 4.25 4.26 929,870 1,975,973 36.4 36.4 0.3
2000-Jun-14 Wed ### ### 4.24 4.28 3,176,681 ### ### ### 0.3
2000-Jun-13 Tue ### ### ### ### ### ### 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### ### ### 1,207,257 0 9.5 9.5 0.0
2000-Jun-07 Wed ### ### 4.52 4.52 1,374,175 ### ### ### 0.3
2000-Jun-06 Tue 4.76 4.76 4.57 ### ### ### 0.0
2000-Jun-05 Mon ### 4.82 ### 4.73 77.7 77.7 0.3
2000-Jun-02 Fri ### ### ### ### 76.6 76.6 0.0
2000-Jun-01 Thu ### ### 4.43 4.49 21.1 21.1 ###
2000-May-31 Wed 4.46 ### 4.46 ### 87.7 87.7 0.0
2000-May-30 Tue 4.375 4.42 ### ### ### ### 0.0
2000-May-29 Mon ### ### 4.28 ### 1,613,540 3,452,975 ### ### 0.0
2000-May-26 Fri ### ### ### ### ### ### 0.0
2000-May-25 Thu 4.453 4.48 ### ### 2,834,781 ### 27.3 27.3 0.0
2000-May-24 Wed ### 4.48 ### 4.44 1,675,058 3,752,129 ### ### 0.3
2000-May-23 Tue ### 4.4 ### 4.4 83.9 83.9 0.3
2000-May-22 Mon 4.244 ### ### ### 3,741,056 0 81.7 81.7 0.0
2000-May-19 Fri ### ### ### ### ### ### 0.0
2000-May-18 Thu 4.454 4.454 ### ### 6.1 6.1 0.0
2000-May-17 Wed ### ### 4.4 4.42 2,059,757 ### 9.4 9.4 0.3
2000-May-16 Tue ### 4.7 ### ### ### ### 0.0
2000-May-15 Mon ### ### 4.48 4.59 724,581 ### 39.7 39.7 0.3
2000-May-12 Fri ### ### ### 4.55 1,488,849 0 ### ### 0.3
2000-May-11 Thu ### ### ### 4.255 7,927,575 0 ### ### ###
2000-May-10 Wed 4.57 4.57 ### ### 3,088,158 7,056,441 19.7 19.7 0.0
2000-May-09 Tue ### 4.74 4.57 4.57 31.4 31.4 ###
2000-May-08 Mon ### ### 4.646 4.646 1,048,474 ### ### ### ###
2000-May-05 Fri 5 ### ### ### 618,329 0 18.2 18.2 0.0
2000-May-04 Thu 5 5.2 5 ### 74.3 74.3 0.0
2000-May-03 Wed ### ### ### ### 434,085 0 71.6 71.6 0.0
2000-May-02 Tue 5 ### ### ### ### ### 0.0
2000-May-01 Mon ### 5 4.86 ### 84.7 84.7 0.0
2000-Apr-28 Fri ### ### 4.84 ### 6,865,840 ### ### ### 0.0
2000-Apr-27 Thu 5.186 5.186 ### ### 1,853,740 4,806,747 ### ### 0.0
2000-Apr-26 Wed 5.373 5.4 5.2 5.23 ### ### ###
2000-Apr-25 Tue 5.25 5.25 5.25 5.25 0 0.4
2000-Apr-24 Mon 5.25 5.25 5.25 5.25 0 0.4
2000-Apr-21 Fri 5.25 5.25 5.25 5.25 0 0.4
2000-Apr-20 Thu 5.26 ### 5.22 5.25 35.0 35.0 0.4
2000-Apr-19 Wed ### ### 5.22 ### 1,784,127 4,656,571 79.1 79.1 0.0
2000-Apr-18 Tue 5.373 5.373 ### 5.21 2,636,556 ### ### ### 0.4
2000-Apr-17 Mon ### 5.2 ### ### ### ### 0.0
2000-Apr-14 Fri 5.55 ### 5.43 ### 2,125,078 5,769,586 15.1 15.1 0.0
2000-Apr-13 Thu 5.7 5.77 ### ### ### ### 0.0
2000-Apr-12 Wed 5.628 5.8 5.628 5.8 82.9 82.9 0.4
2000-Apr-11 Tue ### 5.75 5.58 5.726 ### ### ###
2000-Apr-07 Fri 5.8 5.85 5.73 5.74 2,396,356 ### 32.7 32.7 0.4
2000-Apr-06 Thu 5.657 5.78 ### 5.75 ### ### ###
2000-Apr-05 Wed ### ### 5.58 ### ### ### 0.0
2000-Apr-04 Tue ### ### ### ### 48.4 48.4 0.0
2000-Apr-03 Mon 6 ### 6 ### 3,100,127 9,300,381 ### ### 0.0
2000-Mar-31 Fri 6 6 ### ### 2,159,658 6,478,974 ### ### 0.0
2000-Mar-30 Thu ### ### 5.925 5.925 2,679,080 7,936,774 ### ### ###
2000-Mar-29 Wed ### 6.24 ### 6 25.0 25.0 0.4
2000-Mar-28 Tue ### 6.24 5.89 ### 82.8 82.8 0.0
2000-Mar-24 Fri ### ### 5.85 ### 2,741,943 8,020,183 ### ### 0.0
2000-Mar-23 Thu 5.85 ### 5.79 ### 69.4 69.4 0.0
2000-Mar-22 Wed ### 6 5.77 5.82 ### ### 0.4
2000-Mar-21 Tue 5.55 ### 5.53 ### ### ### 0.0
2000-Mar-20 Mon 5.59 ### 5.51 5.55 2,339,282 6,444,721 36.8 36.8 ###
2000-Mar-17 Fri ### 5.74 ### ### ### ### 0.0
2000-Mar-16 Thu 5.75 5.75 5.46 ### 2,874,455 16,111,320 17.0 17.0 0.0
2000-Mar-15 Wed 5.952 5.952 5.54 5.73 16.2 16.2 ###
2000-Mar-14 Tue ### ### ### ### 1,301,742 0 ### ### 0.0
2000-Mar-13 Mon ### 6.2 ### ### 1,539,421 ### 67.4 67.4 0.0
2000-Mar-10 Fri 6 ### ### ### ### ### 0.0
2000-Mar-09 Thu 6 ### ### ### 910,153 0 ### ### 0.0
2000-Mar-08 Wed 6 ### ### ### ### ### 0.0
2000-Mar-07 Tue ### ### 6 ### 923,355 ### ### ### 0.0
2000-Mar-06 Mon ### ### ### ### 1,373,882 0 71.0 71.0 0.0
2000-Mar-03 Fri ### ### ### 6 1,722,687 0 38.8 38.8 0.4
2000-Mar-02 Thu ### ### ### 6.049 1,743,229 0 74.4 74.4 0.4
2000-Mar-01 Wed 5.8 5.941 5.78 5.941 ### ### 0.4
2000-Feb-29 Tue 5.587 5.82 5.58 5.72 83.7 83.7 0.4
2000-Feb-28 Mon ### 5.54 5.45 5.52 76.7 76.7 0.4
2000-Feb-25 Fri 5.556 5.59 5.44 5.55 2,359,751 13,014,026 ### ### ###
2000-Feb-24 Thu ### 5.58 5.49 5.55 74.2 74.2 ###
2000-Feb-23 Wed 5.72 5.72 5.47 5.5 2,793,480 15,629,520 ### ### 0.4
2000-Feb-22 Tue 5.75 5.77 5.7 5.75 5,973,473 ### 72.4 72.4 ###
2000-Feb-21 Mon 5.55 5.71 5.5 ### 2,746,452 ### ### ### 0.0
2000-Feb-18 Fri 5.59 5.75 5.51 5.546 37.5 37.5 ###
2000-Feb-17 Thu 5.29 5.52 5.27 5.5 7,150,682 38,577,929 87.9 87.9 0.4
2000-Feb-16 Wed ### 5.4 5.29 5.29 1,595,587 ### 37.6 37.6 0.4
2000-Feb-15 Tue ### ### ### ### ### ### 0.0
2000-Feb-14 Mon 5.45 5.45 ### ### 22.3 22.3 0.0
2000-Feb-11 Fri 5.45 5.53 5.4 5.45 2,983,084 16,302,554 ### ### ###
2000-Feb-10 Thu 5.4 ### ### ### 5,230,656 0 84.2 84.2 0.0
2000-Feb-09 Wed 5.24 ### 5.22 ### 3,200,223 8,352,582 ### ### 0.0
2000-Feb-08 Tue ### ### ### ### ### ### 0.0
2000-Feb-07 Mon 5.4 5.4 ### ### 5,907,859 ### ### ### 0.0
2000-Feb-04 Fri ### ### ### ### 13,461,646 0 91.9 91.9 0.0
2000-Feb-03 Thu ### ### ### ### 88.7 88.7 0.0
2000-Feb-02 Wed ### 4.79 ### 4.71 1,765,226 ### 32.3 32.3 ###
2000-Feb-01 Tue 4.79 4.81 4.76 4.79 4,921,974 23,551,645 70.5 70.5 0.3
2000-Jan-31 Mon 4.752 4.79 4.7 4.78 3,937,651 18,684,153 ### ### ###
2000-Jan-28 Fri 4.75 4.8 4.74 4.772 6,291,248 30,009,252 ### ### ###
2000-Jan-27 Thu 4.684 4.684 4.58 ### 28.4 28.4 0.0
2000-Jan-25 Tue ### ### ### 4.7 ### ### 0.3
2000-Jan-24 Mon ### 4.74 ### 4.73 ### ### 0.3
2000-Jan-21 Fri ### ### ### ### ### ### 0.0
2000-Jan-20 Thu ### 4.8 ### ### ### ### 0.0
2000-Jan-19 Wed 4.76 4.85 ### 4.75 39.3 39.3 ###
2000-Jan-18 Tue ### 4.76 ### 4.72 4,575,073 10,888,673 ### ### 0.3
2000-Jan-17 Mon ### 4.71 4.54 4.55 ### ### 0.3
2000-Jan-14 Fri ### 4.71 4.57 ### 911,940 ### 33.6 33.6 0.0
2000-Jan-13 Thu 4.75 4.78 4.58 ### 15.3 15.3 0.0
2000-Jan-12 Wed ### ### ### 4.79 8,111,278 0 84.4 84.4 0.3
2000-Jan-11 Tue 4.74 4.82 ### 4.7 6,520,959 ### 39.1 39.1 0.3
2000-Jan-10 Mon ### 4.52 ### 4.48 655,176 ### ### ### ###
2000-Jan-07 Fri 4.281 ### ### 4.25 1,029,055 0 39.7 39.7 ###
2000-Jan-06 Thu 4.42 4.42 4.27 4.27 10.2 10.2 ###
2000-Jan-05 Wed 4.45 4.45 ### ### 1,286,545 ### 24.3 24.3 0.0
2000-Jan-04 Tue ### ### 4.48 4.51 15.5 15.5 0.3
1999-Dec-31 Fri ### ### 4.56 ### 160,987 367,050 64.8 64.8 0.0
1999-Dec-30 Thu ### ### 4.56 ### 160,987 367,050 64.8 64.8 0.0
1999-Dec-29 Wed 4.59 4.59 4.55 4.56 303,656 ### 26.2 26.2 0.3
1999-Dec-28 Tue 4.59 ### 4.54 4.59 62,224 141,248 ### ### 0.3
1999-Dec-27 Mon 4.59 ### 4.54 4.59 62,224 141,248 ### ### 0.3
1999-Dec-24 Fri 4.59 ### 4.54 4.59 62,224 141,248 ### ### 0.3
1999-Dec-23 Thu 4.58 ### 4.55 4.58 ### ### 0.3
1999-Dec-22 Wed 4.5 ### 4.5 4.57 ### ### ###
1999-Dec-21 Tue 4.45 4.49 4.45 4.48 ### ### ###
1999-Dec-20 Mon 4.5 4.5 4.44 4.47 356,625 ### ### ### ###
1999-Dec-17 Fri 4.51 ### 4.41 4.5 856,374 ### ### ### ###
1999-Dec-16 Thu ### ### 4.49 4.51 1,448,523 ### ### ### 0.3
1999-Dec-15 Wed ### 4.7 ### ### 1,465,447 ### 77.0 77.0 0.0
1999-Dec-14 Tue 4.7 4.7 4.57 ### 3,155,771 ### 22.7 22.7 0.0
1999-Dec-13 Mon ### 4.75 ### 4.74 3,894,958 9,250,525 88.1 88.1 0.3
1999-Dec-10 Fri ### ### 4.5 ### 4,486,927 10,095,585 ### ### 0.0
1999-Dec-09 Thu 4.45 4.56 4.45 ### 80.9 80.9 0.0
1999-Dec-08 Wed 4.56 4.56 4.4 4.44 1,058,682 ### ### ### 0.3
1999-Dec-07 Tue ### ### 4.56 4.573 4,633,871 10,565,225 ### ### ###
1999-Dec-06 Mon 4.5 ### 4.5 ### 6,247,974 14,057,941 ### ### 0.0
1999-Dec-03 Fri 4.376 4.5 ### 4.5 86.1 86.1 ###
1999-Dec-02 Thu ### 4.4 ### ### 816,629 1,796,583 29.7 29.7 0.0
1999-Dec-01 Wed 4.45 4.45 ### ### 13.7 13.7 0.0
1999-Nov-30 Tue ### ### 4.44 4.46 42.7 42.7 0.3
1999-Nov-29 Mon 4.45 4.48 4.43 4.45 2,273,374 10,127,881 ### ### 0.3
1999-Nov-26 Fri ### 4.45 4.4 4.45 1,993,343 8,820,542 70.8 70.8 0.3
1999-Nov-25 Thu 4.4 4.42 ### 4.42 864,055 ### ### ### 0.3
1999-Nov-24 Wed 4.4 4.4 ### 4.4 ### ### 0.3
1999-Nov-23 Tue ### 4.4 ### 4.4 77.9 77.9 0.3
1999-Nov-22 Mon ### ### 4.27 ### 78.9 78.9 0.0
1999-Nov-19 Fri ### ### 4.287 4.287 5,404,570 ### 37.6 37.6 ###
1999-Nov-18 Thu ### 4.29 ### 4.28 2,851,556 6,116,587 ### ### 0.3
1999-Nov-17 Wed ### 4.2 ### ### 70.9 70.9 0.0
1999-Nov-16 Tue 4.2 4.2 ### ### 695,552 1,460,659 14.8 14.8 0.0
1999-Nov-15 Mon ### ### 4.2 4.2 1,255,971 ### ### ### ###
1999-Nov-12 Fri ### 4.43 4.26 4.26 1,443,872 6,273,623 ### ### 0.3
1999-Nov-11 Thu 4.26 4.41 4.26 4.4 83.7 83.7 0.3
1999-Nov-10 Wed ### 4.28 ### 4.25 ### ### ###
1999-Nov-09 Tue ### ### ### ### 90.1 90.1 0.0
1999-Nov-08 Mon ### ### 3.88 ### 454,559 881,844 ### ### 0.0
1999-Nov-05 Fri 3.81 ### 3.8 ### 2,237,526 ### 89.8 89.8 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-01 02:35:59 thru 2024-05-01 02:35:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000