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 Fri 25-Jul-04 02:52:16 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

(GLD) Daily Prices Page 2...

     Prev Section TOC    Company Info for GLD    Limits Next Section


Company Details for (GLD)

Listing Code GLD
Listing Name
GICS Sector
ISIN Name ETFS GROUP
ISIN Security ETFS GROUP OF COMPANIES
ISIN Code AU000000GLD1


Maximum Price date available .. Thursday 3rd July 2025
Latest price with VOLUME for GLD .. Monday 18th February 2002

GLD is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.75 23 0.0
MAX 3.24 ### 99.5


Font Format Legend

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


<< Previous 1 2 3 4 Next >>


End of day Prices (full format),

600 Days for (GLD)
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2002-Oct-04 Fri 2.81 2.81 2.81 2.81 0 ###
2002-Oct-03 Thu 2.81 2.81 2.81 2.81 0 ###
2002-Oct-02 Wed 2.81 2.81 2.81 2.81 0 ###
2002-Oct-01 Tue 2.81 2.81 2.81 2.81 0 ###
2002-Sep-30 Mon 2.81 2.81 2.81 2.81 0 ###
2002-Sep-27 Fri 2.81 2.81 2.81 2.81 0 ###
2002-Sep-26 Thu 2.81 2.81 2.81 2.81 0 ###
2002-Sep-25 Wed 2.81 2.81 2.81 2.81 0 ###
2002-Sep-24 Tue 2.81 2.81 2.81 2.81 0 ###
2002-Sep-23 Mon 2.81 2.81 2.81 2.81 0 ###
2002-Sep-20 Fri 2.81 2.81 2.81 2.81 0 ###
2002-Sep-19 Thu 2.81 2.81 2.81 2.81 0 ###
2002-Sep-18 Wed 2.81 2.81 2.81 2.81 0 ###
2002-Sep-17 Tue 2.81 2.81 2.81 2.81 0 ###
2002-Sep-16 Mon 2.81 2.81 2.81 2.81 0 ###
2002-Sep-13 Fri 2.81 2.81 2.81 2.81 0 ###
2002-Sep-12 Thu 2.81 2.81 2.81 2.81 0 ###
2002-Sep-11 Wed 2.81 2.81 2.81 2.81 0 ###
2002-Sep-10 Tue 2.81 2.81 2.81 2.81 0 ###
2002-Sep-09 Mon 2.81 2.81 2.81 2.81 0 ###
2002-Sep-06 Fri 2.81 2.81 2.81 2.81 0 ###
2002-Sep-05 Thu 2.81 2.81 2.81 2.81 0 ###
2002-Sep-04 Wed 2.81 2.81 2.81 2.81 0 ###
2002-Sep-03 Tue 2.81 2.81 2.81 2.81 0 ###
2002-Sep-02 Mon 2.81 2.81 2.81 2.81 0 ###
2002-Aug-30 Fri 2.81 2.81 2.81 2.81 0 ###
2002-Aug-29 Thu 2.81 2.81 2.81 2.81 0 ###
2002-Aug-28 Wed 2.81 2.81 2.81 2.81 0 ###
2002-Aug-27 Tue 2.81 2.81 2.81 2.81 0 ###
2002-Aug-26 Mon 2.81 2.81 2.81 2.81 0 ###
2002-Aug-23 Fri 2.81 2.81 2.81 2.81 0 ###
2002-Aug-22 Thu 2.81 2.81 2.81 2.81 0 ###
2002-Aug-21 Wed 2.81 2.81 2.81 2.81 0 ###
2002-Aug-20 Tue 2.81 2.81 2.81 2.81 0 ###
2002-Aug-19 Mon 2.81 2.81 2.81 2.81 0 ###
2002-Aug-16 Fri 2.81 2.81 2.81 2.81 0 ###
2002-Aug-15 Thu 2.81 2.81 2.81 2.81 0 ###
2002-Aug-14 Wed 2.81 2.81 2.81 2.81 0 ###
2002-Aug-13 Tue 2.81 2.81 2.81 2.81 0 ###
2002-Aug-12 Mon 2.81 2.81 2.81 2.81 0 ###
2002-Aug-09 Fri 2.81 2.81 2.81 2.81 0 ###
2002-Aug-08 Thu 2.81 2.81 2.81 2.81 0 ###
2002-Aug-07 Wed 2.81 2.81 2.81 2.81 0 ###
2002-Aug-06 Tue 2.81 2.81 2.81 2.81 0 ###
2002-Aug-05 Mon 2.81 2.81 2.81 2.81 0 ###
2002-Aug-02 Fri 2.81 2.81 2.81 2.81 0 ###
2002-Aug-01 Thu 2.81 2.81 2.81 2.81 0 ###
2002-Jul-31 Wed 2.81 2.81 2.81 2.81 0 ###
2002-Jul-30 Tue 2.81 2.81 2.81 2.81 0 ###
2002-Jul-29 Mon 2.81 2.81 2.81 2.81 0 ###
2002-Jul-26 Fri 2.81 2.81 2.81 2.81 0 ###
2002-Jul-25 Thu 2.81 2.81 2.81 2.81 0 ###
2002-Jul-24 Wed 2.81 2.81 2.81 2.81 0 ###
2002-Jul-23 Tue 2.81 2.81 2.81 2.81 0 ###
2002-Jul-22 Mon 2.81 2.81 2.81 2.81 0 ###
2002-Jul-19 Fri 2.81 2.81 2.81 2.81 0 ###
2002-Jul-18 Thu 2.81 2.81 2.81 2.81 0 ###
2002-Jul-17 Wed 2.81 2.81 2.81 2.81 0 ###
2002-Jul-16 Tue 2.81 2.81 2.81 2.81 0 ###
2002-Jul-15 Mon 2.81 2.81 2.81 2.81 0 ###
2002-Jul-12 Fri 2.81 2.81 2.81 2.81 0 ###
2002-Jul-11 Thu 2.81 2.81 2.81 2.81 0 ###
2002-Jul-10 Wed 2.81 2.81 2.81 2.81 0 ###
2002-Jul-09 Tue 2.81 2.81 2.81 2.81 0 ###
2002-Jul-08 Mon 2.81 2.81 2.81 2.81 0 ###
2002-Jul-05 Fri 2.81 2.81 2.81 2.81 0 ###
2002-Jul-04 Thu 2.81 2.81 2.81 2.81 0 ###
2002-Jul-03 Wed 2.81 2.81 2.81 2.81 0 ###
2002-Jul-02 Tue 2.81 2.81 2.81 2.81 0 ###
2002-Jul-01 Mon 2.81 2.81 2.81 2.81 0 ###
2002-Jun-28 Fri 2.81 2.81 2.81 2.81 0 ###
2002-Jun-27 Thu 2.81 2.81 2.81 2.81 0 ###
2002-Jun-26 Wed 2.81 2.81 2.81 2.81 0 ###
2002-Jun-25 Tue 2.81 2.81 2.81 2.81 0 ###
2002-Jun-24 Mon 2.81 2.81 2.81 2.81 0 ###
2002-Jun-21 Fri 2.81 2.81 2.81 2.81 0 ###
2002-Jun-20 Thu 2.81 2.81 2.81 2.81 0 ###
2002-Jun-19 Wed 2.81 2.81 2.81 2.81 0 ###
2002-Jun-18 Tue 2.81 2.81 2.81 2.81 0 ###
2002-Jun-17 Mon 2.81 2.81 2.81 2.81 0 ###
2002-Jun-14 Fri 2.81 2.81 2.81 2.81 0 ###
2002-Jun-13 Thu 2.81 2.81 2.81 2.81 0 ###
2002-Jun-12 Wed 2.81 2.81 2.81 2.81 0 ###
2002-Jun-11 Tue 2.81 2.81 2.81 2.81 0 ###
2002-Jun-07 Fri 2.81 2.81 2.81 2.81 0 ###
2002-Jun-06 Thu 2.81 2.81 2.81 2.81 0 ###
2002-Jun-05 Wed 2.81 2.81 2.81 2.81 0 ###
2002-Jun-04 Tue 2.81 2.81 2.81 2.81 0 ###
2002-Jun-03 Mon 2.81 2.81 2.81 2.81 0 ###
2002-May-31 Fri 2.81 2.81 2.81 2.81 0 ###
2002-May-30 Thu 2.81 2.81 2.81 2.81 0 ###
2002-May-29 Wed 2.81 2.81 2.81 2.81 0 ###
2002-May-28 Tue 2.81 2.81 2.81 2.81 0 ###
2002-May-27 Mon 2.81 2.81 2.81 2.81 0 ###
2002-May-24 Fri 2.81 2.81 2.81 2.81 0 ###
2002-May-23 Thu 2.81 2.81 2.81 2.81 0 ###
2002-May-22 Wed 2.81 2.81 2.81 2.81 0 ###
2002-May-21 Tue 2.81 2.81 2.81 2.81 0 ###
2002-May-20 Mon 2.81 2.81 2.81 2.81 0 ###
2002-May-17 Fri 2.81 2.81 2.81 2.81 0 ###
2002-May-16 Thu 2.81 2.81 2.81 2.81 0 ###
2002-May-15 Wed 2.81 2.81 2.81 2.81 0 ###
2002-May-14 Tue 2.81 2.81 2.81 2.81 0 ###
2002-May-13 Mon 2.81 2.81 2.81 2.81 0 ###
2002-May-10 Fri 2.81 2.81 2.81 2.81 0 ###
2002-May-09 Thu 2.81 2.81 2.81 2.81 0 ###
2002-May-08 Wed 2.81 2.81 2.81 2.81 0 ###
2002-May-07 Tue 2.81 2.81 2.81 2.81 0 ###
2002-May-06 Mon 2.81 2.81 2.81 2.81 0 ###
2002-May-03 Fri 2.81 2.81 2.81 2.81 0 ###
2002-May-02 Thu 2.81 2.81 2.81 2.81 0 ###
2002-May-01 Wed 2.81 2.81 2.81 2.81 0 ###
2002-Apr-30 Tue 2.81 2.81 2.81 2.81 0 ###
2002-Apr-29 Mon 2.81 2.81 2.81 2.81 0 ###
2002-Apr-26 Fri 2.81 2.81 2.81 2.81 0 ###
2002-Apr-24 Wed 2.81 2.81 2.81 2.81 0 ###
2002-Apr-23 Tue 2.81 2.81 2.81 2.81 0 ###
2002-Apr-22 Mon 2.81 2.81 2.81 2.81 0 ###
2002-Apr-19 Fri 2.81 2.81 2.81 2.81 0 ###
2002-Apr-18 Thu 2.81 2.81 2.81 2.81 0 ###
2002-Apr-17 Wed 2.81 2.81 2.81 2.81 0 ###
2002-Apr-16 Tue 2.81 2.81 2.81 2.81 0 ###
2002-Apr-15 Mon 2.81 2.81 2.81 2.81 0 ###
2002-Apr-12 Fri 2.81 2.81 2.81 2.81 0 ###
2002-Apr-11 Thu 2.81 2.81 2.81 2.81 0 ###
2002-Apr-10 Wed 2.81 2.81 2.81 2.81 0 ###
2002-Apr-09 Tue 2.81 2.81 2.81 2.81 0 ###
2002-Apr-08 Mon 2.81 2.81 2.81 2.81 0 ###
2002-Apr-05 Fri 2.81 2.81 2.81 2.81 0 ###
2002-Apr-04 Thu 2.81 2.81 2.81 2.81 0 ###
2002-Apr-03 Wed 2.81 2.81 2.81 2.81 0 ###
2002-Apr-02 Tue 2.81 2.81 2.81 2.81 0 ###
2002-Mar-28 Thu 2.81 2.81 2.81 2.81 0 ###
2002-Mar-27 Wed 2.81 2.81 2.81 2.81 0 ###
2002-Mar-26 Tue 2.81 2.81 2.81 2.81 0 ###
2002-Mar-25 Mon 2.81 2.81 2.81 2.81 0 ###
2002-Mar-22 Fri 2.81 2.81 2.81 2.81 0 ###
2002-Mar-21 Thu 2.81 2.81 2.81 2.81 0 ###
2002-Mar-20 Wed 2.81 2.81 2.81 2.81 0 ###
2002-Mar-19 Tue 2.81 2.81 2.81 2.81 0 ###
2002-Mar-18 Mon 2.81 2.81 2.81 2.81 0 ###
2002-Mar-15 Fri 2.81 2.81 2.81 2.81 0 ###
2002-Mar-14 Thu 2.81 2.81 2.81 2.81 0 ###
2002-Mar-13 Wed 2.81 2.81 2.81 2.81 0 ###
2002-Mar-12 Tue 2.81 2.81 2.81 2.81 0 ###
2002-Mar-11 Mon 2.81 2.81 2.81 2.81 0 ###
2002-Mar-08 Fri 2.81 2.81 2.81 2.81 0 ###
2002-Mar-07 Thu 2.81 2.81 2.81 2.81 0 ###
2002-Mar-06 Wed 2.81 2.81 2.81 2.81 0 ###
2002-Mar-05 Tue 2.81 2.81 2.81 2.81 0 ###
2002-Mar-04 Mon 2.81 2.81 2.81 2.81 0 ###
2002-Mar-01 Fri 2.81 2.81 2.81 2.81 0 ###
2002-Feb-28 Thu 2.81 2.81 2.81 2.81 0 ###
2002-Feb-27 Wed 2.81 2.81 2.81 2.81 0 ###
2002-Feb-26 Tue 2.81 2.81 2.81 2.81 0 ###
2002-Feb-25 Mon 2.81 2.81 2.81 2.81 0 ###
2002-Feb-22 Fri 2.81 2.81 2.81 2.81 0 ###
2002-Feb-21 Thu 2.81 2.81 2.81 2.81 0 ###
2002-Feb-20 Wed 2.81 2.81 2.81 2.81 0 ###
2002-Feb-19 Tue 2.81 2.81 2.81 2.81 0 ###
2002-Feb-18 Mon ### ### 2.8 2.81 1,404,521 1,966,329 ### ### ###
2002-Feb-15 Fri ### ### ### ### 1,436,346 0 23.8 23.8 0.0
2002-Feb-14 Thu ### ### ### ### 2,115,350 0 ### ### 0.0
2002-Feb-13 Wed 2.89 ### 2.89 ### 87.1 87.1 0.0
2002-Feb-12 Tue ### ### 2.84 2.85 13.7 13.7 ###
2002-Feb-11 Mon ### ### ### ### ### ### 0.0
2002-Feb-08 Fri ### ### ### ### 3,830,972 0 16.3 16.3 0.0
2002-Feb-07 Thu ### ### 3 ### 31.8 31.8 0.0
2002-Feb-06 Wed ### 3.24 ### ### 84.3 84.3 0.0
2002-Feb-05 Tue 2.85 ### 2.83 ### 88.0 88.0 0.0
2002-Feb-04 Mon 2.78 2.82 2.76 2.8 ### ### 0.2
2002-Feb-01 Fri ### 2.75 ### ### 1,444,672 1,986,424 75.2 75.2 0.0
2002-Jan-31 Thu 2.73 2.76 2.7 2.7 1,895,657 5,175,143 23.4 23.4 0.2
2002-Jan-30 Wed 2.8 2.8 ### 2.7 ### ### 0.2
2002-Jan-29 Tue 2.77 2.78 2.71 2.72 ### ### 0.2
2002-Jan-28 Mon 2.75 2.75 2.75 2.75 0 ###
2002-Jan-25 Fri 2.8 2.82 2.74 2.75 15.3 15.3 ###
2002-Jan-24 Thu 2.79 2.8 2.71 2.71 3,204,257 8,827,728 ### ### ###
2002-Jan-23 Wed 2.84 ### 2.81 2.84 ### ### 0.2
2002-Jan-22 Tue ### 2.79 ### 2.79 ### ### ###
2002-Jan-21 Mon ### ### ### ### 875,073 0 ### ### 0.0
2002-Jan-18 Fri ### ### 2.57 ### ### ### 0.0
2002-Jan-17 Thu 2.7 2.76 ### 2.671 3,230,488 4,458,073 ### ### ###
2002-Jan-16 Wed ### ### ### ### 28.2 28.2 0.0
2002-Jan-15 Tue ### 2.7 ### ### 3,130,577 4,226,278 ### ### 0.0
2002-Jan-14 Mon 2.825 2.83 2.7 2.71 8.2 8.2 ###
2002-Jan-11 Fri 2.8 2.88 2.8 2.84 5,460,989 ### 80.3 80.3 0.2
2002-Jan-10 Thu 2.71 2.79 2.71 2.79 ### ### ###
2002-Jan-09 Wed 2.725 2.78 ### ### 1,660,981 ### 10.4 10.4 0.0
2002-Jan-08 Tue ### 2.7 ### ### 1,700,480 2,295,648 ### ### 0.0
2002-Jan-07 Mon 2.5 ### 2.5 ### 1,196,879 ### ### ### 0.0
2002-Jan-04 Fri 2.459 2.5 2.459 2.5 2,583,870 ### ### ### 0.2
2002-Jan-03 Thu 2.49 2.49 2.4 2.43 ### ### ###
2002-Jan-02 Wed 2.5 2.5 2.48 2.5 61.8 61.8 0.2
2001-Dec-31 Mon 2.51 2.53 2.49 2.5 971,022 ### 28.5 28.5 0.2
2001-Dec-28 Fri 2.456 2.48 2.44 2.45 22.2 22.2 0.2
2001-Dec-27 Thu 2.42 2.46 2.41 2.45 ### ### 0.2
2001-Dec-24 Mon ### 2.42 ### 2.41 ### ### 0.2
2001-Dec-21 Fri ### ### ### ### 277,985 0 ### ### 0.0
2001-Dec-20 Thu ### ### 2.2 ### ### ### 0.0
2001-Dec-19 Wed 2.5 2.5 ### ### ### ### 0.0
2001-Dec-18 Tue 2.4 2.45 2.4 2.45 254,125 616,253 ### ### 0.2
2001-Dec-17 Mon 2.43 2.44 2.324 2.324 ### ### ###
2001-Dec-14 Fri 2.447 2.45 2.43 2.43 ### ### ###
2001-Dec-13 Thu 2.45 2.48 2.43 2.45 ### ### 0.2
2001-Dec-12 Wed 2.45 2.45 2.4 ### 254,280 616,629 ### ### 0.0
2001-Dec-11 Tue ### 2.5 2.43 2.45 27.6 27.6 0.2
2001-Dec-10 Mon 2.456 2.54 2.42 2.46 332,472 ### 71.7 71.7 0.2
2001-Dec-07 Fri 2.51 2.51 2.4 2.45 ### ### 0.2
2001-Dec-06 Thu 2.53 2.53 2.48 2.5 30.1 30.1 0.2
2001-Dec-05 Wed 2.55 2.55 2.52 2.52 1,122,579 ### 25.7 25.7 ###
2001-Dec-04 Tue 2.58 2.58 2.53 2.55 ### ### 0.2
2001-Dec-03 Mon 2.56 2.59 2.52 2.57 ### ### ###
2001-Nov-30 Fri 2.55 2.58 2.53 ### 555,679 1,419,759 29.5 29.5 0.0
2001-Nov-29 Thu ### 2.59 2.53 2.55 73.5 73.5 0.2
2001-Nov-28 Wed 2.5 2.55 2.5 2.52 ### ### ###
2001-Nov-27 Tue 2.41 2.51 2.4 2.5 89.1 89.1 0.2
2001-Nov-26 Mon 2.41 2.43 2.4 2.4 32.1 32.1 ###
2001-Nov-23 Fri 2.42 2.44 ### 2.43 96,377 117,579 68.6 68.6 ###
2001-Nov-22 Thu 2.4 2.44 ### 2.4 70.0 70.0 ###
2001-Nov-21 Wed 2.4 2.42 ### 2.42 76.3 76.3 0.2
2001-Nov-20 Tue 2.46 2.48 ### 2.4 ### ### ###
2001-Nov-19 Mon 2.52 2.55 2.46 2.5 170,986 ### 22.2 22.2 0.2
2001-Nov-16 Fri 2.623 2.623 2.5 ### ### ### 0.0
2001-Nov-15 Thu ### ### ### 2.59 1,318,681 0 ### ### 0.2
2001-Nov-14 Wed 2.46 2.48 ### 2.45 340,528 422,254 29.1 29.1 0.2
2001-Nov-13 Tue ### 2.48 ### 2.45 ### ### 0.2
2001-Nov-12 Mon ### 2.4 ### ### 103,579 ### ### ### 0.0
2001-Nov-09 Fri 2.444 2.444 ### ### 55,323 ### ### ### 0.0
2001-Nov-08 Thu 2.5 2.52 2.449 2.449 ### ### 0.2
2001-Nov-07 Wed 2.47 2.55 2.47 2.5 678,781 1,703,740 81.8 81.8 0.2
2001-Nov-06 Tue 2.5 2.5 2.45 2.47 115,821 286,656 ### ### ###
2001-Nov-05 Mon 2.55 2.55 2.49 2.5 191,341 482,179 ### ### 0.2
2001-Nov-02 Fri ### ### 2.54 2.56 30.6 30.6 0.2
2001-Nov-01 Thu 2.46 2.54 2.46 2.54 692,883 ### ### ### ###
2001-Oct-31 Wed 2.45 2.5 2.43 2.49 82.9 82.9 0.2
2001-Oct-30 Tue ### 2.44 2.4 2.43 ### ### ###
2001-Oct-29 Mon 2.42 2.44 ### 2.4 ### ### ###
2001-Oct-26 Fri ### 2.47 2.41 2.42 69.6 69.6 0.2
2001-Oct-25 Thu ### 2.46 ### ### 69.2 69.2 0.0
2001-Oct-24 Wed 2.29 ### 2.25 ### ### ### 0.0
2001-Oct-23 Tue ### ### 2.21 2.26 626,985 ### 19.3 19.3 ###
2001-Oct-22 Mon 2.25 ### 2.25 ### ### ### 0.0
2001-Oct-19 Fri ### 2.26 ### 2.228 1,423,255 1,608,278 ### ### ###
2001-Oct-18 Thu ### 2.22 ### 2.22 1,474,242 ### 89.0 89.0 0.2
2001-Oct-17 Wed ### ### ### ### 1,266,823 0 79.2 79.2 0.0
2001-Oct-16 Tue ### ### ### ### 70.1 70.1 0.0
2001-Oct-15 Mon ### ### ### ### 125,371 0 ### ### 0.0
2001-Oct-12 Fri 2.156 ### ### ### 417,249 0 ### ### 0.0
2001-Oct-11 Thu 2.175 2.175 ### ### 2,405,873 2,616,386 ### ### 0.0
2001-Oct-10 Wed ### ### ### ### 2,669,271 0 22.6 22.6 0.0
2001-Oct-09 Tue 2.151 2.183 ### 2.183 ### ### 0.2
2001-Oct-08 Mon ### ### ### ### ### ### 0.0
2001-Oct-05 Fri ### ### ### ### 776,777 0 86.1 86.1 0.0
2001-Oct-04 Thu ### ### ### ### ### ### 0.0
2001-Oct-03 Wed ### ### ### ### ### ### 0.0
2001-Oct-02 Tue ### ### ### ### 15.9 15.9 0.0
2001-Oct-01 Mon ### ### ### ### 90,250 0 ### ### 0.0
2001-Sep-28 Fri 2 ### 2 ### 78.4 78.4 0.0
2001-Sep-27 Thu 2.058 ### ### 1.984 12.6 12.6 ###
2001-Sep-26 Wed ### ### ### ### 213,152 0 ### ### 0.0
2001-Sep-25 Tue ### ### ### ### ### ### 0.0
2001-Sep-24 Mon ### 2.25 ### ### 340,147 ### 32.2 32.2 0.0
2001-Sep-21 Fri 2.128 ### ### ### ### ### 0.0
2001-Sep-20 Thu ### ### ### ### 413,040 0 81.2 81.2 0.0
2001-Sep-19 Wed ### ### ### 2 86.9 86.9 0.1
2001-Sep-18 Tue ### ### 1.88 ### 20.1 20.1 0.0
2001-Sep-17 Mon 1.89 ### 1.86 1.86 267,089 ### 53.4 53.4 0.1
2001-Sep-14 Fri ### ### 1.85 1.86 37.2 37.2 0.1
2001-Sep-13 Thu ### ### 1.88 ### 71.1 71.1 0.0
2001-Sep-12 Wed 2 ### 1.88 1.88 343,740 ### ### ### 0.1
2001-Sep-11 Tue ### ### ### ### 101,543 0 ### ### 0.0
2001-Sep-10 Mon ### ### ### ### ### ### 0.0
2001-Sep-07 Fri 1.876 ### 1.876 ### 342,242 321,022 79.7 79.7 0.0
2001-Sep-06 Thu ### ### 1.86 ### 342,281 318,321 75.1 75.1 0.0
2001-Sep-05 Wed 1.75 ### 1.75 1.87 ### ### ###
2001-Sep-04 Tue 1.86 1.86 1.81 1.81 147,459 270,587 ### ### ###
2001-Sep-03 Mon 1.86 1.87 1.77 1.77 7.6 7.6 ###
2001-Aug-31 Fri 1.89 ### 1.87 1.89 195,923 183,188 71.3 71.3 ###
2001-Aug-30 Thu ### ### 1.86 1.89 148,576 138,175 21.9 21.9 ###
2001-Aug-29 Wed 1.88 ### 1.87 1.87 ### ### ###
2001-Aug-28 Tue 1.89 1.89 1.87 1.89 37,778 71,022 75.1 75.1 ###
2001-Aug-27 Mon 1.86 ### 1.86 ### ### ### 0.0
2001-Aug-24 Fri ### ### 1.87 1.87 91,243 ### 18.5 18.5 ###
2001-Aug-23 Thu ### ### 1.89 ### ### ### 0.0
2001-Aug-22 Wed ### ### ### ### 15.1 15.1 0.0
2001-Aug-21 Tue ### ### ### ### ### ### 0.0
2001-Aug-20 Mon ### ### 1.88 ### ### ### 0.0
2001-Aug-17 Fri 1.89 ### 1.88 1.88 389,182 ### ### ### 0.1
2001-Aug-16 Thu 1.85 ### 1.85 ### 90.9 90.9 0.0
2001-Aug-15 Wed ### ### 1.85 1.85 53,650 49,626 15.0 15.0 0.1
2001-Aug-14 Tue ### ### 1.88 1.88 47,150 44,321 17.1 17.1 0.1
2001-Aug-13 Mon ### ### ### ### 118,984 0 ### ### 0.0
2001-Aug-10 Fri ### ### ### ### 217,752 0 78.2 78.2 0.0
2001-Aug-09 Thu 1.87 ### 1.85 ### 120,974 ### ### ### 0.0
2001-Aug-08 Wed ### ### 1.86 1.87 15.2 15.2 ###
2001-Aug-07 Tue ### ### 1.88 ### 20.0 20.0 0.0
2001-Aug-06 Mon ### ### 1.88 ### 82.9 82.9 0.0
2001-Aug-03 Fri ### ### 1.88 ### 71.8 71.8 0.0
2001-Aug-02 Thu 1.86 1.89 1.86 1.89 ### ### ###
2001-Aug-01 Wed 1.85 1.87 1.85 1.85 ### ### 0.1
2001-Jul-31 Tue 1.85 1.87 1.85 1.86 ### ### 0.1
2001-Jul-30 Mon 1.875 1.88 1.85 1.87 33.0 33.0 ###
2001-Jul-27 Fri 1.84 1.87 1.82 1.85 235,380 434,276 69.9 69.9 0.1
2001-Jul-26 Thu 1.84 1.87 1.8 1.85 198,740 364,687 78.7 78.7 0.1
2001-Jul-25 Wed 1.8 1.85 1.78 1.85 ### ### 0.1
2001-Jul-24 Tue 1.755 1.8 1.74 1.8 135,485 ### 90.8 90.8 0.1
2001-Jul-23 Mon 1.73 1.74 1.72 1.74 81.2 81.2 0.1
2001-Jul-20 Fri 1.78 1.8 1.72 1.73 231,277 407,047 ### ### ###
2001-Jul-19 Thu 1.76 1.79 1.76 1.79 67,627 ### ### ### 0.1
2001-Jul-18 Wed 1.71 1.75 1.7 1.74 86.5 86.5 0.1
2001-Jul-17 Tue 1.72 1.72 1.7 1.71 34.4 34.4 0.1
2001-Jul-16 Mon 1.75 1.77 1.74 1.74 355,641 624,149 31.5 31.5 0.1
2001-Jul-13 Fri 1.72 1.77 1.72 1.75 19,281 33,645 83.1 83.1 0.1
2001-Jul-12 Thu 1.76 1.77 1.75 1.75 87,780 ### ### ### 0.1
2001-Jul-11 Wed 1.75 1.75 1.71 1.71 48,188 ### ### ### 0.1
2001-Jul-10 Tue 1.75 1.75 1.74 1.74 12,078 21,076 ### ### 0.1
2001-Jul-09 Mon 1.8 1.8 1.74 1.76 17,046 30,171 ### ### 0.1
2001-Jul-06 Fri 1.76 1.79 1.76 1.76 73.4 73.4 0.1
2001-Jul-05 Thu 1.77 1.8 1.76 1.76 135,142 240,552 ### ### 0.1
2001-Jul-04 Wed 1.78 1.79 1.76 1.79 65,943 117,048 ### ### 0.1
2001-Jul-03 Tue 1.79 1.81 1.78 1.78 ### ### 0.1
2001-Jul-02 Mon 1.8 1.825 1.75 1.825 76.6 76.6 ###
2001-Jun-29 Fri 1.76 1.8 1.74 1.772 57.6 57.6 ###
2001-Jun-28 Thu 1.845 1.845 1.8 1.8 512,654 ### ### ### 0.1
2001-Jun-27 Wed 1.85 1.87 1.83 1.86 1,013,888 ### 73.3 73.3 0.1
2001-Jun-26 Tue 1.85 1.87 1.84 1.85 622,872 1,155,427 71.4 71.4 0.1
2001-Jun-25 Mon 1.83 1.85 1.83 1.83 74,472 137,028 71.9 71.9 ###
2001-Jun-22 Fri 1.78 1.85 1.78 1.84 ### ### ###
2001-Jun-21 Thu 1.82 1.82 1.76 1.77 187,042 ### 17.5 17.5 ###
2001-Jun-20 Wed 1.82 1.85 1.82 1.82 187,283 ### 69.8 69.8 ###
2001-Jun-19 Tue ### 1.82 ### 1.82 89.8 89.8 ###
2001-Jun-18 Mon 1.75 1.77 1.71 1.76 149,544 ### 78.9 78.9 0.1
2001-Jun-15 Fri 1.71 1.79 1.71 1.79 ### ### 0.1
2001-Jun-14 Thu 1.71 1.71 ### 1.7 31.7 31.7 ###
2001-Jun-13 Wed 1.7 1.74 1.7 1.71 ### ### 0.1
2001-Jun-12 Tue ### 1.7 ### ### 40.4 40.4 0.0
2001-Jun-11 Mon 1.7 1.7 1.7 1.7 0 ###
2001-Jun-08 Fri 1.7 1.75 ### 1.7 64,846 56,740 71.7 71.7 ###
2001-Jun-07 Thu ### 1.7 ### 1.7 ### ### ###
2001-Jun-06 Wed ### ### ### ### 334,483 0 ### ### 0.0
2001-Jun-05 Tue ### ### ### ### 71,158 0 ### ### 0.0
2001-Jun-04 Mon ### 1.7 ### ### 111,972 95,176 86.2 86.2 0.0
2001-Jun-01 Fri ### ### ### ### 128,327 0 83.2 83.2 0.0
2001-May-31 Thu ### ### 1.56 ### 226,271 ### 9.2 9.2 0.0
2001-May-30 Wed ### 1.81 1.73 1.74 649,525 1,149,659 14.6 14.6 0.1
2001-May-29 Tue ### 1.85 1.78 1.83 ### ### ###
2001-May-28 Mon 1.82 1.82 1.8 1.8 ### ### 0.1
2001-May-25 Fri 1.8 1.82 1.75 1.82 ### ### ###
2001-May-24 Thu 1.823 1.84 1.82 1.84 77.6 77.6 ###
2001-May-23 Wed 1.8 1.83 1.8 1.83 172,558 ### 83.5 83.5 ###
2001-May-22 Tue 1.88 1.88 1.76 1.81 ### ### ###
2001-May-21 Mon 1.85 ### 1.85 ### 1,014,053 ### ### ### 0.0
2001-May-18 Fri ### 1.72 ### 1.71 85.6 85.6 0.1
2001-May-17 Thu ### 1.72 ### ### 30.0 30.0 0.0
2001-May-16 Wed ### ### ### ### 25.9 25.9 0.0
2001-May-15 Tue ### ### ### ### 203,655 0 74.4 74.4 0.0
2001-May-14 Mon ### ### ### ### 195,858 0 ### ### 0.0
2001-May-11 Fri ### ### ### ### ### ### 0.0
2001-May-10 Thu 1.55 ### 1.55 ### 500,858 ### ### ### 0.0
2001-May-09 Wed 1.48 1.54 1.48 1.5 ### ### 0.1
2001-May-08 Tue 1.52 1.52 1.45 1.5 129,080 191,683 25.2 25.2 0.1
2001-May-07 Mon 1.54 1.54 1.52 1.53 57,678 88,247 ### ### ###
2001-May-04 Fri 1.5 1.54 1.5 1.53 82.4 82.4 ###
2001-May-03 Thu 1.52 1.52 1.5 1.52 43,627 65,876 70.7 70.7 0.1
2001-May-02 Wed 1.55 1.57 1.53 1.53 215,058 ### ### ### ###
2001-May-01 Tue 1.55 1.55 1.53 1.53 346,153 533,075 ### ### ###
2001-Apr-30 Mon 1.559 1.58 1.559 1.57 80,223 ### 75.6 75.6 0.1
2001-Apr-27 Fri ### ### ### 1.55 281,144 0 74.8 74.8 ###
2001-Apr-26 Thu 1.55 1.55 1.52 1.55 161,549 247,977 70.3 70.3 ###
2001-Apr-25 Wed 1.54 1.54 1.54 1.54 0 ###
2001-Apr-24 Tue 1.5 1.58 1.5 1.54 ### ### ###
2001-Apr-23 Mon 1.55 1.55 1.48 1.5 13.5 13.5 0.1
2001-Apr-20 Fri 1.56 1.58 1.55 1.55 ### ### ###
2001-Apr-19 Thu 1.56 ### 1.52 1.52 147,743 112,284 ### ### 0.1
2001-Apr-18 Wed 1.5 1.52 1.5 1.51 71.0 71.0 0.1
2001-Apr-17 Tue ### 1.55 1.5 1.55 91.1 91.1 ###
2001-Apr-16 Mon 1.45 1.45 1.45 1.45 0 ###
2001-Apr-13 Fri 1.45 1.45 1.45 1.45 0 ###
2001-Apr-12 Thu 1.4 1.45 1.4 1.45 ### ### ###
2001-Apr-11 Wed 1.41 1.42 ### ### 22.7 22.7 0.0
2001-Apr-10 Tue 1.45 1.45 1.4 1.4 13.5 13.5 ###
2001-Apr-09 Mon 1.45 1.45 1.44 1.45 68,088 98,387 74.8 74.8 ###
2001-Apr-06 Fri 1.46 1.46 1.43 1.45 133,256 192,554 ### ### ###
2001-Apr-05 Thu 1.4 1.48 1.4 1.46 137,345 197,776 90.7 90.7 0.1
2001-Apr-04 Wed 1.42 1.42 ### ### 119,850 ### ### ### 0.0
2001-Apr-03 Tue ### 1.4 ### 1.4 ### ### ###
2001-Apr-02 Mon 1.29 1.45 1.29 ### 92.9 92.9 0.0
2001-Mar-30 Fri 1.41 1.41 1.29 1.29 ### ### 0.1
2001-Mar-29 Thu 1.43 1.43 1.41 1.42 30.5 30.5 ###
2001-Mar-28 Wed 1.48 1.49 1.43 1.44 ### ### 0.1
2001-Mar-27 Tue 1.48 1.49 1.48 1.49 41,352 ### 73.9 73.9 ###
2001-Mar-26 Mon 1.53 1.53 1.48 1.48 ### ### 0.1
2001-Mar-23 Fri 1.53 1.55 1.4 1.55 102,924 ### 81.1 81.1 ###
2001-Mar-22 Thu 1.5 1.53 1.5 1.53 37,885 ### 87.4 87.4 ###
2001-Mar-21 Wed 1.49 1.53 1.49 1.5 38,846 58,657 75.8 75.8 0.1
2001-Mar-20 Tue 1.49 1.55 1.49 1.49 69.0 69.0 ###
2001-Mar-19 Mon 1.54 1.55 1.49 1.49 127,959 ### 18.2 18.2 ###
2001-Mar-16 Fri 1.53 1.54 1.5 1.54 52,947 80,479 ### ### ###
2001-Mar-15 Thu 1.56 1.56 1.49 1.53 347,659 530,179 30.0 30.0 ###
2001-Mar-14 Wed 1.55 1.57 1.55 1.56 74.3 74.3 ###
2001-Mar-13 Tue 1.58 ### 1.56 1.56 1,365,170 ### ### ### ###
2001-Mar-12 Mon ### ### 1.55 1.58 32.7 32.7 0.1
2001-Mar-09 Fri ### 1.56 ### 1.55 80.5 80.5 ###
2001-Mar-08 Thu 1.48 1.5 1.47 1.48 ### ### 0.1
2001-Mar-07 Wed 1.5 1.55 1.48 1.48 176,057 266,726 24.7 24.7 0.1
2001-Mar-06 Tue 1.58 1.58 1.5 1.53 175,753 270,659 ### ### ###
2001-Mar-05 Mon ### ### 1.57 1.58 25.5 25.5 0.1
2001-Mar-02 Fri ### ### ### ### 78.3 78.3 0.0
2001-Mar-01 Thu ### ### ### ### 16.3 16.3 0.0
2001-Feb-28 Wed ### ### ### ### ### ### 0.0
2001-Feb-27 Tue ### 1.7 ### ### 109,288 ### ### ### 0.0
2001-Feb-26 Mon ### ### 1.59 ### 75,789 60,252 72.9 72.9 0.0
2001-Feb-23 Fri ### ### ### ### 18,445 0 76.6 76.6 0.0
2001-Feb-22 Thu ### ### ### ### 71.4 71.4 0.0
2001-Feb-21 Wed ### ### ### ### ### ### 0.0
2001-Feb-20 Tue 1.59 ### 1.59 ### ### ### 0.0
2001-Feb-19 Mon ### ### 1.59 1.59 27,925 ### ### ### ###
2001-Feb-16 Fri ### ### 1.58 1.59 ### ### ###
2001-Feb-15 Thu ### ### ### ### ### ### 0.0
2001-Feb-14 Wed ### ### ### ### 68,450 0 28.9 28.9 0.0
2001-Feb-13 Tue ### ### ### ### 31.7 31.7 0.0
2001-Feb-12 Mon ### ### 1.59 ### 314,827 250,287 5.1 5.1 0.0
2001-Feb-09 Fri 1.684 1.7 ### 1.7 88,746 ### 80.0 80.0 ###
2001-Feb-08 Thu 1.71 1.75 1.7 1.7 56,684 97,779 32.0 32.0 ###
2001-Feb-07 Wed 1.8 1.8 1.7 1.7 ### ### ###
2001-Feb-06 Tue 1.82 1.82 1.8 1.8 262,247 ### 25.5 25.5 0.1
2001-Feb-05 Mon 1.76 1.85 1.76 1.82 91.4 91.4 ###
2001-Feb-02 Fri 1.76 1.76 1.74 1.74 398,140 696,745 ### ### 0.1
2001-Feb-01 Thu 1.85 1.86 1.76 1.78 1,243,144 ### ### ### 0.1
2001-Jan-31 Wed 1.8 1.85 1.77 1.82 ### ### ###
2001-Jan-30 Tue 1.73 1.76 1.71 1.76 ### ### 0.1
2001-Jan-29 Mon 1.74 1.74 1.72 1.74 43,575 75,384 72.4 72.4 0.1
2001-Jan-25 Thu 1.73 1.75 1.72 1.75 77.3 77.3 0.1
2001-Jan-24 Wed 1.75 1.75 1.72 1.72 18.0 18.0 0.1
2001-Jan-23 Tue 1.79 1.8 ### ### 117,240 ### ### ### 0.0
2001-Jan-22 Mon 1.76 1.78 1.73 1.78 73.7 73.7 0.1
2001-Jan-19 Fri 1.73 1.77 1.73 1.76 ### ### 0.1
2001-Jan-18 Thu 1.73 1.77 1.73 1.75 71.0 71.0 0.1
2001-Jan-17 Wed ### 1.73 ### 1.73 ### ### ###
2001-Jan-16 Tue 1.57 ### 1.57 ### 1,142,526 896,882 ### ### 0.0
2001-Jan-15 Mon ### ### 1.57 1.57 849,241 666,654 ### ### 0.1
2001-Jan-12 Fri ### ### ### ### 28.8 28.8 0.0
2001-Jan-11 Thu ### ### ### ### 78.6 78.6 0.0
2001-Jan-10 Wed ### ### ### ### 142,924 0 84.0 84.0 0.0
2001-Jan-09 Tue 1.7 1.7 ### ### 86,078 ### ### ### 0.0
2001-Jan-08 Mon 1.649 1.7 1.649 1.7 ### ### ###
2001-Jan-05 Fri ### ### ### ### ### ### 0.0
2001-Jan-04 Thu ### ### ### ### ### ### 0.0
2001-Jan-03 Wed ### ### ### ### 33.2 33.2 0.0
2001-Jan-02 Tue 1.74 1.74 ### ### 8.7 8.7 0.0
2001-Jan-01 Mon 1.7 1.744 1.7 1.744 119,870 ### ### ### 0.1
2000-Dec-29 Fri 1.7 1.744 1.7 1.744 119,870 ### ### ### 0.1
2000-Dec-28 Thu ### 1.73 ### 1.71 88.1 88.1 0.1
2000-Dec-27 Wed ### 1.7 ### ### 141,488 ### ### ### 0.0
2000-Dec-26 Tue ### ### ### ### 64.3 64.3 0.0
2000-Dec-25 Mon ### ### ### ### 64.3 64.3 0.0
2000-Dec-22 Fri ### ### ### ### 64.3 64.3 0.0
2000-Dec-21 Thu 1.7 1.7 ### 1.7 229,346 194,944 74.5 74.5 ###
2000-Dec-20 Wed ### ### ### ### 225,154 0 89.7 89.7 0.0
2000-Dec-19 Tue ### ### ### ### ### ### 0.0
2000-Dec-18 Mon ### ### ### ### 8.3 8.3 0.0
2000-Dec-15 Fri 1.74 1.74 1.7 1.7 130,356 ### ### ### ###
2000-Dec-14 Thu 1.7 1.74 ### 1.73 ### ### ###
2000-Dec-13 Wed 1.72 1.72 ### ### 93,455 80,371 19.9 19.9 0.0
2000-Dec-12 Tue 1.72 1.77 1.72 1.72 621,658 ### 74.5 74.5 0.1
2000-Dec-11 Mon 1.76 1.77 1.71 1.74 ### ### 0.1
2000-Dec-08 Fri 1.78 1.78 1.74 1.77 ### ### ###
2000-Dec-07 Thu ### 1.77 ### 1.75 510,683 451,954 ### ### 0.1
2000-Dec-06 Wed ### ### ### ### 66,348 0 ### ### 0.0
2000-Dec-05 Tue ### 1.7 ### ### 187,873 ### 27.7 27.7 0.0
2000-Dec-04 Mon ### 1.7 ### ### ### ### 0.0
2000-Dec-01 Fri ### 1.73 ### 1.73 ### ### ###
2000-Nov-30 Thu ### ### ### ### 24,054 0 ### ### 0.0
2000-Nov-29 Wed ### ### ### ### 94,159 0 ### ### 0.0
2000-Nov-28 Tue ### ### ### ### 83.2 83.2 0.0
2000-Nov-27 Mon ### ### 1.59 ### 22.9 22.9 0.0
2000-Nov-24 Fri ### ### ### ### 67.2 67.2 0.0
2000-Nov-23 Thu ### ### ### ### 220,488 0 74.9 74.9 0.0
2000-Nov-22 Wed ### ### ### ### 29,970 0 72.3 72.3 0.0
2000-Nov-21 Tue ### 1.7 ### ### 104,443 88,776 10.6 10.6 0.0
2000-Nov-20 Mon 1.7 1.7 ### ### ### ### 0.0
2000-Nov-17 Fri ### ### 1.58 ### 90.7 90.7 0.0
2000-Nov-16 Thu ### ### ### ### ### ### 0.0
2000-Nov-15 Wed 1.7 1.7 ### ### 91,271 77,580 ### ### 0.0
2000-Nov-13 Mon ### ### ### ### 175,478 0 22.0 22.0 0.0
2000-Nov-10 Fri 1.71 1.72 ### ### 23.8 23.8 0.0
2000-Nov-09 Thu 1.7 1.78 1.7 1.72 76.1 76.1 0.1
2000-Nov-08 Wed 1.73 1.73 1.7 1.7 ### ### ###
2000-Nov-07 Tue 1.72 1.75 1.72 1.73 10,633,442 18,449,021 ### ### ###
2000-Nov-06 Mon 1.79 1.79 ### 1.75 17.2 17.2 0.1
2000-Nov-03 Fri 1.77 1.78 1.7 1.76 671,971 1,169,229 ### ### 0.1
2000-Nov-02 Thu ### 1.8 ### 1.76 495,785 ### 96.4 96.4 0.1
2000-Nov-01 Wed ### ### 1.59 ### 36,445 28,973 ### ### 0.0
2000-Oct-31 Tue ### ### 1.57 ### 115,156 ### 82.9 82.9 0.0
2000-Oct-30 Mon ### ### 1.57 1.58 ### ### 0.1
2000-Oct-27 Fri ### ### ### ### 188,540 0 ### ### 0.0
2000-Oct-26 Thu ### ### ### ### 29.4 29.4 0.0
2000-Oct-25 Wed ### ### ### ### ### ### 0.0
2000-Oct-24 Tue 1.7 1.7 ### ### 13.5 13.5 0.0
2000-Oct-23 Mon 1.73 1.74 1.7 1.7 210,440 361,956 ### ### ###
2000-Oct-20 Fri 1.7 1.74 ### 1.73 231,774 201,643 78.9 78.9 ###
2000-Oct-19 Thu ### 1.72 ### 1.7 ### ### ###
2000-Oct-18 Wed ### 1.7 ### ### ### ### 0.0
2000-Oct-17 Tue 1.73 1.73 1.7 1.7 312,072 ### 24.4 24.4 ###
2000-Oct-16 Mon 1.7 1.72 ### 1.71 224,246 192,851 ### ### 0.1
2000-Oct-13 Fri ### 1.7 ### 1.7 210,459 ### ### ### ###
2000-Oct-12 Thu 1.7 1.7 ### ### ### ### 0.0
2000-Oct-11 Wed ### 1.75 ### ### 643,189 ### 96.8 96.8 0.0
2000-Oct-10 Tue 1.55 ### 1.55 1.58 86.8 86.8 0.1
2000-Oct-09 Mon 1.5 1.55 1.5 1.55 220,984 ### ### ### ###
2000-Oct-06 Fri 1.5 1.55 1.48 1.5 ### ### 0.1
2000-Oct-05 Thu 1.51 1.51 ### ### 34,176 ### 25.8 25.8 0.0
2000-Oct-04 Wed 1.5 1.5 1.5 1.5 117,974 ### ### ### 0.1
2000-Oct-03 Tue 1.5 1.53 1.5 1.5 ### ### 0.1
2000-Oct-02 Mon 1.5 1.53 1.5 1.5 71.0 71.0 0.1
2000-Sep-29 Fri 1.46 1.5 1.46 1.5 757,422 1,120,984 85.8 85.8 0.1
2000-Sep-28 Thu 1.45 1.53 1.44 1.49 ### ### ###
2000-Sep-27 Wed 1.42 1.43 1.42 1.42 142,754 203,424 71.1 71.1 ###
2000-Sep-26 Tue 1.4 1.44 1.4 1.42 265,929 ### 77.8 77.8 ###
2000-Sep-25 Mon 1.4 1.41 1.4 1.4 42,846 ### 67.2 67.2 ###
2000-Sep-22 Fri 1.45 1.45 ### ### 224,472 162,742 ### ### 0.0
2000-Sep-21 Thu 1.471 1.471 1.43 1.45 227,580 ### ### ### ###
2000-Sep-20 Wed 1.48 1.49 1.48 1.48 ### ### 0.1
2000-Sep-19 Tue 1.47 1.48 1.47 1.48 42,251 62,320 ### ### 0.1
2000-Sep-18 Mon 1.47 1.49 1.47 1.47 ### ### ###
2000-Sep-15 Fri 1.46 1.51 1.45 1.48 79.9 79.9 0.1
2000-Sep-14 Thu 1.47 1.5 1.46 1.47 877,677 ### ### ### ###
2000-Sep-13 Wed 1.5 1.52 1.47 1.47 ### ### ###
2000-Sep-12 Tue 1.48 1.5 1.47 1.49 ### ### ###
2000-Sep-11 Mon 1.49 1.5 1.48 1.48 186,348 277,658 ### ### 0.1
2000-Sep-08 Fri 1.48 1.49 1.48 1.49 ### ### ###
2000-Sep-07 Thu 1.48 1.49 1.48 1.48 75.6 75.6 0.1
2000-Sep-06 Wed 1.5 1.5 1.46 1.47 ### ### ###
2000-Sep-05 Tue 1.5 1.51 1.5 1.5 1,754,045 ### 73.3 73.3 0.1
2000-Sep-04 Mon ### ### 1.47 1.5 167,981 ### 37.5 37.5 0.1
2000-Sep-01 Fri 1.47 1.5 1.46 1.48 1,499,154 2,218,747 76.3 76.3 0.1
2000-Aug-31 Thu 1.459 1.47 1.45 1.46 784,820 ### ### ### 0.1
2000-Aug-30 Wed 1.47 1.47 1.45 1.45 728,127 ### ### ### ###
2000-Aug-29 Tue 1.44 1.48 1.44 1.45 76.6 76.6 ###
2000-Aug-28 Mon 1.45 1.46 1.42 1.45 977,525 ### 74.7 74.7 ###
2000-Aug-25 Fri ### 1.45 1.42 1.43 35.8 35.8 0.1
2000-Aug-24 Thu 1.454 1.46 1.44 1.44 672,184 ### 29.4 29.4 0.1
2000-Aug-23 Wed 1.47 1.51 1.45 1.45 31.2 31.2 ###
2000-Aug-22 Tue 1.45 1.5 1.45 1.47 ### ### ###
2000-Aug-21 Mon 1.49 1.49 1.45 1.47 25.4 25.4 ###
2000-Aug-18 Fri 1.42 1.49 1.42 1.49 ### ### ###
2000-Aug-17 Thu 1.42 1.45 1.42 1.43 828,185 1,188,445 74.4 74.4 0.1
2000-Aug-16 Wed 1.4 1.42 ### 1.42 80.6 80.6 ###
2000-Aug-15 Tue ### 1.4 ### ### 78.0 78.0 0.0
2000-Aug-14 Mon 1.4 1.4 ### ### 606,958 424,870 28.0 28.0 0.0
2000-Aug-11 Fri ### ### ### ### ### ### 0.0
2000-Aug-10 Thu ### ### ### ### 70.0 70.0 0.0
2000-Aug-09 Wed 1.4 1.4 ### ### 34.9 34.9 0.0
2000-Aug-08 Tue 1.4 1.41 ### 1.41 75.9 75.9 ###
2000-Aug-07 Mon 1.4 1.4 ### ### 32.8 32.8 0.0
2000-Aug-04 Fri 1.4 1.43 1.4 1.4 1,849,922 ### 72.0 72.0 ###
2000-Aug-03 Thu 1.42 1.45 1.4 1.42 ### ### ###
2000-Aug-02 Wed ### ### 1.51 1.51 135,157 102,043 12.8 12.8 0.1
2000-Aug-01 Tue 1.52 1.55 1.51 1.54 77.2 77.2 ###
2000-Jul-31 Mon 1.5 1.52 1.5 1.51 241,322 ### ### ### 0.1
2000-Jul-28 Fri 1.5 1.53 1.5 1.5 383,422 580,884 73.7 73.7 0.1
2000-Jul-27 Thu 1.5 1.59 1.5 1.54 88.9 88.9 ###
2000-Jul-26 Wed 1.46 1.54 1.46 1.5 1,451,179 ### 88.7 88.7 0.1
2000-Jul-25 Tue ### 1.42 ### 1.42 343,774 244,079 85.6 85.6 ###
2000-Jul-24 Mon 1.43 1.43 ### 1.4 ### ### ###
2000-Jul-21 Fri 1.45 1.45 1.4 1.44 393,972 ### ### ### 0.1
2000-Jul-20 Thu 1.44 1.44 1.4 1.4 16.3 16.3 ###
2000-Jul-19 Wed 1.46 1.48 1.46 ### 587,643 ### ### ### 0.0
2000-Jul-18 Tue 1.44 1.53 1.44 1.46 286,342 ### ### ### 0.1
2000-Jul-17 Mon ### 1.48 ### 1.46 ### ### 0.1
2000-Jul-14 Fri ### ### ### ### 78.5 78.5 0.0
2000-Jul-13 Thu ### ### 1.29 ### 73.1 73.1 0.0
2000-Jul-12 Wed ### ### ### ### 32,327 0 16.5 16.5 0.0
2000-Jul-11 Tue ### ### ### ### 89.8 89.8 0.0
2000-Jul-10 Mon ### ### ### ### ### ### 0.0
2000-Jul-07 Fri ### ### ### ### 167,343 0 25.9 25.9 0.0
2000-Jul-06 Thu ### ### ### ### 71,626 0 84.8 84.8 0.0
2000-Jul-05 Wed ### 1.4 ### ### 488,849 ### 57.6 57.6 0.0
2000-Jul-04 Tue 1.26 ### 1.23 ### 79.6 79.6 0.0
2000-Jul-03 Mon ### ### 1.29 1.29 22.1 22.1 0.1
2000-Jun-30 Fri ### 1.372 1.27 1.372 ### ### ###
2000-Jun-29 Thu 1.23 ### 1.23 ### 364,050 ### 87.4 87.4 0.0
2000-Jun-28 Wed 1.2 1.23 1.2 1.23 ### ### 0.1
2000-Jun-27 Tue 1.2 1.23 1.2 1.2 87,140 105,875 ### ### 0.1
2000-Jun-26 Mon 1.2 1.23 1.2 1.2 35,785 43,478 ### ### 0.1
2000-Jun-23 Fri 1.23 1.25 1.23 1.25 74.6 74.6 ###
2000-Jun-22 Thu 1.21 1.25 ### 1.25 3,167,341 1,979,588 ### ### ###
2000-Jun-21 Wed ### 1.25 ### 1.2 33.7 33.7 0.1
2000-Jun-20 Tue 1.28 1.28 1.25 1.25 ### ### ###
2000-Jun-19 Mon 1.26 1.28 1.26 1.26 72.4 72.4 ###
2000-Jun-16 Fri 1.272 1.29 1.25 1.29 76.9 76.9 0.1
2000-Jun-15 Thu 1.25 1.29 1.25 1.28 88,386 112,250 ### ### ###
2000-Jun-14 Wed ### 1.25 ### 1.24 111,628 ### ### ### 0.1
2000-Jun-13 Tue 1.21 1.25 1.2 1.21 ### ### ###
2000-Jun-12 Mon 1.21 1.21 1.21 1.21 0 ###
2000-Jun-08 Thu ### 1.2 ### ### 64.8 64.8 0.0
2000-Jun-07 Wed ### 1.22 ### 1.21 ### ### ###
2000-Jun-06 Tue ### ### ### ### 201,383 0 90.5 90.5 0.0
2000-Jun-05 Mon ### ### ### ### 17,644 0 ### ### 0.0


<< Previous 1 2 3 4 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 2025-07-04 02:52:16 thru 2025-07-04 02:52:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000