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

Currently Tue 25-May-20 10:27:25 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

(ICT) ICOLLEGE LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for ICT    Limits Next Section


Company Details for (ICT) ICOLLEGE LIMITED

Listing Code ICT
Listing Name ICOLLEGE LIMITED
GICS Sector Consumer Services
ISIN Name INCITEC LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ICT2


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for ICT .. Friday 9th December 2022

ICT 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 ### 1 0.0
MAX 10.88 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (ICT) ICOLLEGE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2001-Aug-21 Tue 6 6 6 6 642 3,852 71.7 71.7 0.4
2001-Aug-20 Mon ### ### ### ### 182 0 81.0 81.0 0.0
2001-Aug-17 Fri 5.76 5.76 5.76 5.76 0 ###
2001-Aug-16 Thu 5.76 5.76 5.76 5.76 0 ###
2001-Aug-15 Wed 5.76 5.76 5.76 5.76 182 1,048 77.6 77.6 ###
2001-Aug-14 Tue 5.8 5.8 5.76 5.76 30.8 30.8 ###
2001-Aug-13 Mon 5.8 5.8 5.8 5.8 72.9 72.9 0.4
2001-Aug-10 Fri 5.77 5.77 5.76 5.76 1,050 6,053 33.9 33.9 ###
2001-Aug-09 Thu 5.649 5.7 5.649 5.7 226 1,282 73.9 73.9 0.4
2001-Aug-08 Wed ### ### ### ### 70.5 70.5 0.0
2001-Aug-07 Tue 5.5 5.5 5.5 5.5 187 1,028 72.6 72.6 0.4
2001-Aug-01 Wed 5.5 5.5 5.5 5.5 352 ### ### ### 0.4
2001-Jul-31 Tue 5.5 5.5 5.5 5.5 182 ### 73.3 73.3 0.4
2001-Jul-30 Mon 5.5 5.5 5.5 5.5 74.5 74.5 0.4
2001-Jul-27 Fri 5.51 5.51 5.5 5.5 29.0 29.0 0.4
2001-Jul-25 Wed 5.51 5.51 5.51 5.51 ### ### ###
2001-Jul-23 Mon ### ### ### ### 0 0.0
2001-Jul-20 Fri ### ### ### ### 181 0 75.4 75.4 0.0
2001-Jul-19 Thu 5.51 5.51 5.51 5.51 1 5 73.2 73.2 ###
2001-Jul-18 Wed ### ### ### ### 1 0 ### ### 0.0
2001-Jul-17 Tue 5.51 5.51 5.51 5.51 182 ### 74.5 74.5 ###
2001-Jul-16 Mon 5.5 5.5 5.5 5.5 0 0.4
2001-Jul-13 Fri 5.5 5.5 5.5 5.5 0 0.4
2001-Jul-12 Thu 5.5 5.5 5.5 5.5 182 ### ### ### 0.4
2001-Jul-11 Wed 5.78 5.78 5.78 5.78 0 0.4
2001-Jul-10 Tue 5.78 5.78 5.78 5.78 68.0 68.0 0.4
2001-Jul-09 Mon 5.78 5.78 5.78 5.78 0 0.4
2001-Jul-06 Fri 5.78 5.78 5.78 5.78 220 1,271 73.4 73.4 0.4
2001-Jul-05 Thu 5.8 5.8 5.78 5.78 ### ### 0.4
2001-Jul-04 Wed 5.78 5.78 5.78 5.78 72.5 72.5 0.4
2001-Jul-03 Tue 5.78 5.78 5.78 5.78 0 0.4
2001-Jul-02 Mon 5.8 5.8 5.78 5.78 ### ### 0.4
2001-Jun-29 Fri 5.42 5.78 5.42 5.78 559 ### 88.4 88.4 0.4
2001-Jun-28 Thu 5.41 5.41 5.4 5.41 ### ### ###
2001-Jun-27 Wed 5.4 5.4 5.4 5.4 0 0.4
2001-Jun-26 Tue 5.4 5.4 ### 5.4 71.4 71.4 0.4
2001-Jun-25 Mon 5.5 5.5 5.4 5.4 682 ### 25.1 25.1 0.4
2001-Jun-22 Fri ### 5.5 ### 5.5 1,525 ### ### ### 0.4
2001-Jun-21 Thu 5.5 5.5 5.5 5.5 70.5 70.5 0.4
2001-Jun-20 Wed 5.5 5.5 5.5 5.5 1,682 9,251 69.8 69.8 0.4
2001-Jun-19 Tue ### ### ### ### 26 0 ### ### 0.0
2001-Jun-18 Mon ### ### ### ### 74.9 74.9 0.0
2001-Jun-15 Fri ### 5.7 ### 5.7 ### ### 0.4
2001-Jun-14 Thu ### ### ### ### 86 0 ### ### 0.0
2001-Jun-13 Wed ### ### ### ### 182 0 ### ### 0.0
2001-Jun-12 Tue ### 5.8 ### 5.8 2,175 ### 88.3 88.3 0.4
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### 0 0.0
2001-Jun-07 Thu ### ### ### ### 978 0 71.2 71.2 0.0
2001-Jun-06 Wed 5.7 5.7 5.7 5.7 ### ### 0.4
2001-Jun-05 Tue ### ### ### ### 682 0 95.4 95.4 0.0
2001-Jun-04 Mon ### 5.8 ### 5.8 ### ### 0.4
2001-Jun-01 Fri 5.81 5.81 5.5 5.5 2,459 ### ### ### 0.4
2001-May-31 Thu ### ### 5.51 5.51 27.6 27.6 ###
2001-May-30 Wed 5.5 ### 5.5 ### 86.6 86.6 0.0
2001-May-29 Tue ### ### ### ### 74.5 74.5 0.0
2001-May-28 Mon 5.2 5.2 5.2 5.2 0 ###
2001-May-25 Fri 5.25 5.25 5.2 5.2 3,442 17,984 ### ### ###
2001-May-24 Thu 5.244 5.244 5.244 5.244 182 954 71.8 71.8 0.4
2001-May-23 Wed 5.25 5.25 5.25 5.25 0 0.4
2001-May-22 Tue 5.25 5.25 5.25 5.25 182 955 ### ### 0.4
2001-May-21 Mon 5.2 5.25 5.2 5.25 74.4 74.4 0.4
2001-May-18 Fri 5.2 5.25 5.2 5.25 4,182 21,850 ### ### 0.4
2001-May-17 Thu 5.2 5.2 5.2 5.2 0 ###
2001-May-16 Wed 5.2 5.2 5.2 5.2 ### ### ###
2001-May-15 Tue 5.2 5.2 5.2 5.2 0 ###
2001-May-14 Mon 5.2 5.2 5.2 5.2 0 ###
2001-May-11 Fri 5.2 5.2 5.2 5.2 182 946 72.5 72.5 ###
2001-May-10 Thu ### ### ### ### 0 0.0
2001-May-09 Wed ### ### ### ### 0 0.0
2001-May-08 Tue ### ### ### ### 0 0.0
2001-May-07 Mon ### ### ### ### 73.3 73.3 0.0
2001-May-04 Fri ### ### ### ### 182 0 ### ### 0.0
2001-May-03 Thu 5.25 5.25 5.25 5.25 182 955 70.7 70.7 0.4
2001-May-02 Wed ### ### ### ### 546 0 ### ### 0.0
2001-May-01 Tue ### ### ### ### 320 0 ### ### 0.0
2001-Apr-30 Mon ### ### ### ### 72.2 72.2 0.0
2001-Apr-27 Fri ### ### ### ### 0 0.0
2001-Apr-26 Thu ### ### ### ### 0 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### 546 0 ### ### 0.0
2001-Apr-23 Mon ### ### ### ### 0 0.0
2001-Apr-20 Fri ### ### ### ### 182 0 ### ### 0.0
2001-Apr-19 Thu 5.2 5.2 5.2 5.2 0 ###
2001-Apr-18 Wed 5.2 5.2 5.2 5.2 182 946 66.6 66.6 ###
2001-Apr-17 Tue ### ### ### ### 0 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### 8.6 8.6 0.0
2001-Apr-11 Wed ### ### ### ### ### ### 0.0
2001-Apr-10 Tue ### ### ### ### ### ### 0.0
2001-Apr-09 Mon ### ### ### ### 182 0 74.8 74.8 0.0
2001-Apr-06 Fri ### ### ### ### 0 0.0
2001-Apr-05 Thu ### ### ### ### 1,546 0 ### ### 0.0
2001-Apr-04 Wed ### ### ### ### 382 0 ### ### 0.0
2001-Apr-03 Tue ### ### ### ### 5,546 0 73.6 73.6 0.0
2001-Apr-02 Mon ### ### ### ### 546 0 68.2 68.2 0.0
2001-Mar-30 Fri ### ### ### ### 2,846 0 ### ### 0.0
2001-Mar-29 Thu ### ### ### ### ### ### 0.0
2001-Mar-28 Wed ### ### ### ### 546 0 72.4 72.4 0.0
2001-Mar-27 Tue ### ### ### ### 1,228 0 33.3 33.3 0.0
2001-Mar-26 Mon ### ### ### ### 182 0 71.3 71.3 0.0
2001-Mar-23 Fri ### ### ### ### 75.5 75.5 0.0
2001-Mar-21 Wed ### ### ### ### ### ### 0.0
2001-Mar-20 Tue ### ### ### ### 69.0 69.0 0.0
2001-Mar-19 Mon ### ### ### ### 182 0 79.1 79.1 0.0
2001-Mar-14 Wed ### ### ### ### 1,543 0 ### ### 0.0
2001-Mar-12 Mon ### ### ### ### 946 0 76.2 76.2 0.0
2001-Mar-08 Thu ### ### ### ### ### ### 0.0
2001-Mar-07 Wed ### ### ### ### 1,180 0 68.9 68.9 0.0
2001-Mar-02 Fri ### ### ### ### ### ### 0.0
2001-Feb-21 Wed ### ### ### ### 73.3 73.3 0.0
2001-Feb-20 Tue ### ### ### ### 69.8 69.8 0.0
2001-Feb-16 Fri ### ### ### ### 2,874 0 72.4 72.4 0.0
2001-Feb-14 Wed ### ### ### ### 182 0 ### ### 0.0
2001-Feb-13 Tue ### ### ### ### ### ### 0.0
2001-Feb-06 Tue ### ### ### ### 71.5 71.5 0.0
2001-Feb-05 Mon ### ### ### ### ### ### 0.0
2001-Feb-02 Fri 5.2 5.2 5.2 5.2 75.1 75.1 ###
2001-Jan-30 Tue 5.2 5.2 5.2 5.2 275 ### ### ### ###
2001-Jan-24 Wed 5.2 5.2 5.2 5.2 182 946 ### ### ###
2001-Jan-23 Tue ### ### ### ### ### ### 0.0
2001-Jan-22 Mon 5.2 5.2 5.2 5.2 ### ### ###
2001-Jan-19 Fri 5.2 5.2 5.2 5.2 182 946 ### ### ###
2001-Jan-17 Wed 5.2 5.2 5.2 5.2 4,487 ### ### ### ###
2001-Jan-15 Mon ### ### ### ### 925 0 ### ### 0.0
2001-Jan-12 Fri 5.2 5.2 5.2 5.2 71.6 71.6 ###
2001-Jan-11 Thu ### ### ### ### 75.6 75.6 0.0
2001-Jan-08 Mon 5 5 5 5 73.7 73.7 0.4
2001-Jan-04 Thu 5 5 5 5 182 ### ### ### 0.4
2001-Jan-02 Tue 5 5 5 5 182 ### ### ### 0.4
2001-Jan-01 Mon 5 5 5 5 29 145 ### ### 0.4
2000-Dec-29 Fri 5 5 5 5 29 145 ### ### 0.4
2000-Dec-20 Wed 5 5 5 5 77.8 77.8 0.4
2000-Dec-12 Tue 5.2 5.2 5.2 5.2 74.5 74.5 ###
2000-Dec-11 Mon 5 5 5 5 ### ### 0.4
2000-Dec-07 Thu 5 5.2 5 5.2 2,182 11,128 93.1 93.1 ###
2000-Dec-06 Wed 5.2 5.2 5.2 5.2 182 946 ### ### ###
2000-Dec-04 Mon ### ### ### ### 72.1 72.1 0.0
2000-Nov-30 Thu 4.85 4.88 4.83 4.88 5,927 28,775 75.5 75.5 0.3
2000-Nov-29 Wed 4.85 4.85 4.85 4.85 182 882 ### ### ###
2000-Nov-28 Tue 4.8 ### 4.8 4.8 1,340 ### 76.2 76.2 0.3
2000-Nov-27 Mon ### ### ### ### ### ### 0.0
2000-Nov-24 Fri ### ### ### ### ### ### 0.0
2000-Nov-22 Wed ### ### ### ### 72.3 72.3 0.0
2000-Nov-21 Tue 5 5 5 5 1,640 ### ### ### 0.4
2000-Nov-16 Thu 5 5 5 5 182 ### ### ### 0.4
2000-Nov-15 Wed ### ### ### ### 69.2 69.2 0.0
2000-Nov-13 Mon ### ### ### ### ### ### 0.0
2000-Nov-07 Tue ### ### 5 5 ### ### 0.4
2000-Oct-27 Fri 5 5 5 5 68.9 68.9 0.4
2000-Oct-26 Thu ### ### ### ### 5,923 0 77.5 77.5 0.0
2000-Oct-24 Tue 4.85 4.85 4.85 4.85 74.3 74.3 ###
2000-Oct-23 Mon ### ### ### ### 73.7 73.7 0.0
2000-Oct-20 Fri ### ### ### ### 64.4 64.4 0.0
2000-Oct-17 Tue ### ### ### ### 477 0 ### ### 0.0
2000-Oct-16 Mon ### ### ### ### 66.4 66.4 0.0
2000-Oct-06 Fri ### ### ### ### 182 0 ### ### 0.0
2000-Oct-05 Thu ### ### ### ### 12,057 0 69.3 69.3 0.0
2000-Sep-29 Fri ### ### ### ### 64.1 64.1 0.0
2000-Sep-26 Tue ### ### ### ### ### ### 0.0
2000-Sep-19 Tue ### ### ### ### ### ### 0.0
2000-Sep-18 Mon ### ### ### ### 220 0 ### ### 0.0
2000-Sep-14 Thu ### ### ### ### 182 0 ### ### 0.0
2000-Sep-01 Fri ### ### ### ### 72.6 72.6 0.0
2000-Aug-31 Thu ### ### ### ### 43.8 43.8 0.0
2000-Aug-30 Wed ### ### 5.29 5.29 4 ### 40.1 40.1 0.4
2000-Aug-29 Tue ### ### ### ### 3,073 0 ### ### 0.0
2000-Aug-28 Mon ### ### ### ### 74.7 74.7 0.0
2000-Aug-25 Fri ### ### ### ### 74.4 74.4 0.0
2000-Aug-24 Thu ### ### ### ### ### ### 0.0
2000-Aug-23 Wed ### ### ### ### 75.6 75.6 0.0
2000-Aug-22 Tue ### ### ### ### 2,182 0 ### ### 0.0
2000-Aug-18 Fri ### ### ### ### ### ### 0.0
2000-Aug-17 Thu ### ### ### ### ### ### 0.0
2000-Aug-14 Mon ### ### ### ### 27 0 ### ### 0.0
2000-Aug-11 Fri ### ### ### ### 3,222 0 32.5 32.5 0.0
2000-Aug-10 Thu ### ### ### ### 8,180 0 70.0 70.0 0.0
2000-Aug-09 Wed ### ### ### ### ### ### 0.0
2000-Aug-08 Tue ### ### ### ### 182 0 72.3 72.3 0.0
2000-Aug-07 Mon ### ### ### ### 2,122 0 ### ### 0.0
2000-Aug-04 Fri ### ### ### ### 72.0 72.0 0.0
2000-Aug-03 Thu ### ### ### ### 277 0 ### ### 0.0
2000-Jul-28 Fri 4.86 4.86 4.85 4.85 38.9 38.9 ###
2000-Jul-25 Tue 4.86 4.86 4.85 4.85 36.5 36.5 ###
2000-Jul-24 Mon 4.86 4.86 4.85 4.85 3,550 ### ### ### ###
2000-Jul-20 Thu 4.85 4.85 4.85 4.85 ### ### ###
2000-Jul-19 Wed 4.87 4.87 4.85 4.85 30.8 30.8 ###
2000-Jul-18 Tue ### ### 4.87 4.87 18,021 43,881 36.5 36.5 0.3
2000-Jul-17 Mon ### ### ### ### 15,154 0 ### ### 0.0
2000-Jul-14 Fri ### ### ### ### 746 0 ### ### 0.0
2000-Jul-12 Wed ### ### ### ### 746 0 ### ### 0.0
2000-Jul-11 Tue ### ### ### ### ### ### 0.0
2000-Jul-10 Mon ### ### ### ### 1,182 0 37.2 37.2 0.0
2000-Jul-07 Fri ### ### ### ### 65.5 65.5 0.0
2000-Jul-06 Thu ### ### ### ### 3,377 0 61.1 61.1 0.0
2000-Jul-05 Wed ### ### ### ### 2,485 0 ### ### 0.0
2000-Jul-04 Tue 4.87 4.87 4.87 4.87 59.8 59.8 0.3
2000-Jun-30 Fri 4.87 5 4.87 5 ### ### 0.4
2000-Jun-29 Thu ### 5 ### 5 16,482 ### 59.7 59.7 0.4
2000-Jun-28 Wed 5 5 ### ### 22.5 22.5 0.0
2000-Jun-27 Tue ### ### ### ### ### ### 0.0
2000-Jun-26 Mon 5 5 ### ### ### ### 0.0
2000-Jun-21 Wed ### ### ### ### 11,348 0 71.1 71.1 0.0
2000-Jun-20 Tue ### ### ### ### ### ### 0.0
2000-Jun-14 Wed ### ### ### ### 69.9 69.9 0.0
2000-Jun-13 Tue ### ### ### ### 35.4 35.4 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### ### ### 32.5 32.5 0.0
2000-Jun-01 Thu 5.25 5.25 5.25 5.25 69.3 69.3 0.4
2000-May-31 Wed 5.25 5.25 5.25 5.25 ### ### 0.4
2000-May-30 Tue 5 5.25 5 5.25 ### ### 0.4
2000-May-29 Mon 5.25 5.25 5.25 5.25 71.1 71.1 0.4
2000-May-26 Fri 5.25 5.25 5.25 5.25 3,722 19,540 68.9 68.9 0.4
2000-May-25 Thu 5.25 5.25 5.25 5.25 ### ### 0.4
2000-May-16 Tue 5.25 5.25 5.25 5.25 5,278 ### 71.6 71.6 0.4
2000-May-12 Fri 5.25 5.25 5.25 5.25 ### ### 0.4
2000-May-11 Thu ### ### 5.2 5.25 125,774 ### 35.0 35.0 0.4
2000-May-08 Mon ### ### ### ### ### ### 0.0
2000-May-05 Fri ### ### ### ### 182 0 59.1 59.1 0.0
2000-May-03 Wed ### ### ### ### 182 0 ### ### 0.0
2000-May-01 Mon ### ### ### ### 47.2 47.2 0.0
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-19 Wed ### ### ### ### 654 0 ### ### 0.0
2000-Apr-13 Thu ### ### ### ### 582 0 40.0 40.0 0.0
2000-Apr-11 Tue ### ### ### ### 77.2 77.2 0.0
2000-Apr-06 Thu ### ### ### ### 58.3 58.3 0.0
2000-Apr-05 Wed ### ### ### ### 77.6 77.6 0.0
2000-Apr-04 Tue ### ### ### ### 80 0 ### ### 0.0
2000-Apr-03 Mon ### ### ### ### ### ### 0.0
2000-Mar-31 Fri ### ### ### ### 820 0 69.6 69.6 0.0
2000-Mar-30 Thu 5 5 5 5 551 2,755 ### ### 0.4
2000-Mar-21 Tue ### ### 5.2 5.25 16,376 42,577 ### ### 0.4
2000-Mar-20 Mon 5 ### 5 ### 94.1 94.1 0.0
2000-Mar-16 Thu ### ### ### ### 64.5 64.5 0.0
2000-Mar-13 Mon ### 5.4 ### 5.4 72.9 72.9 0.4
2000-Mar-09 Thu ### ### ### ### ### ### 0.0
2000-Mar-03 Fri 5.2 ### 5.2 ### 82.7 82.7 0.0
2000-Mar-02 Thu ### ### ### ### 2,848 0 72.3 72.3 0.0
2000-Feb-29 Tue ### ### ### ### 2,182 0 68.6 68.6 0.0
2000-Feb-28 Mon ### ### 5.25 ### ### ### 0.0
2000-Feb-25 Fri ### ### ### ### 70.5 70.5 0.0
2000-Feb-23 Wed ### ### ### ### 182 0 ### ### 0.0
2000-Feb-16 Wed ### ### ### ### ### ### 0.0
2000-Feb-15 Tue ### ### ### ### 64.5 64.5 0.0
2000-Feb-14 Mon ### ### ### ### 182 0 68.1 68.1 0.0
2000-Feb-11 Fri ### ### ### ### ### ### 0.0
2000-Feb-10 Thu ### ### ### ### ### ### 0.0
2000-Feb-08 Tue ### ### ### ### ### ### 0.0
2000-Feb-07 Mon ### ### ### ### ### ### 0.0
2000-Feb-02 Wed ### ### ### ### ### ### 0.0
2000-Feb-01 Tue 5.4 5.4 5.4 5.4 70.5 70.5 0.4
2000-Jan-27 Thu 5.4 5.4 5.4 5.4 1,145 6,183 65.1 65.1 0.4
2000-Jan-21 Fri 5.4 5.4 5.4 5.4 1,642 ### 63.2 63.2 0.4
2000-Jan-20 Thu 5.4 5.4 5.4 5.4 358 ### ### ### 0.4
2000-Jan-18 Tue 5.4 5.4 5.4 5.4 182 982 68.5 68.5 0.4
2000-Jan-17 Mon ### ### ### ### 182 0 72.0 72.0 0.0
2000-Jan-14 Fri ### ### ### ### 65.4 65.4 0.0
2000-Jan-06 Thu ### ### ### ### 922 0 ### ### 0.0
2000-Jan-04 Tue ### ### ### ### 70.4 70.4 0.0
1999-Dec-31 Fri 5.4 5.4 5.4 5.4 27 145 63.7 63.7 0.4
1999-Dec-30 Thu 5.4 5.4 5.4 5.4 27 145 63.7 63.7 0.4
1999-Dec-29 Wed ### ### ### ### ### ### 0.0
1999-Dec-28 Tue 5.4 5.42 5.4 5.42 71.9 71.9 0.4
1999-Dec-27 Mon 5.4 5.42 5.4 5.42 71.9 71.9 0.4
1999-Dec-24 Fri 5.4 5.42 5.4 5.42 71.9 71.9 0.4
1999-Dec-21 Tue ### 5.4 ### 5.4 ### ### 0.4
1999-Dec-16 Thu ### ### ### ### 2,182 0 ### ### 0.0
1999-Dec-14 Tue ### ### ### ### 86 0 74.2 74.2 0.0
1999-Dec-13 Mon ### ### ### ### ### ### 0.0
1999-Dec-10 Fri ### ### ### ### 746 0 70.4 70.4 0.0
1999-Dec-09 Thu ### ### ### ### ### ### 0.0
1999-Dec-08 Wed ### ### ### ### 182 0 67.8 67.8 0.0
1999-Dec-07 Tue 5.25 5.25 5.25 5.25 ### ### 0.4
1999-Dec-06 Mon ### ### ### ### 83.0 83.0 0.0
1999-Nov-29 Mon 5.5 5.5 5.46 5.5 ### ### 0.4
1999-Nov-25 Thu 5.5 5.5 5.5 5.5 1,949 ### ### ### 0.4
1999-Nov-22 Mon 5.5 5.5 5.5 5.5 182 ### ### ### 0.4
1999-Nov-19 Fri 5.45 5.45 5.45 5.45 68.9 68.9 ###
1999-Nov-18 Thu 5.45 5.45 5.45 5.45 66.3 66.3 ###
1999-Nov-15 Mon 5.5 5.5 5.5 5.5 ### ### 0.4
1999-Nov-08 Mon 5.5 5.5 5.5 5.5 1,250 6,875 76.8 76.8 0.4
1999-Nov-04 Thu ### ### ### ### 72.2 72.2 0.0
1999-Oct-29 Fri ### 5.7 ### 5.7 77.8 77.8 0.4
1999-Oct-26 Tue ### 5.7 5.55 5.7 20,982 118,023 ### ### 0.4
1999-Oct-21 Thu 5.55 5.55 5.55 5.55 76.6 76.6 ###
1999-Oct-19 Tue 5.7 5.7 5.7 5.7 ### ### 0.4
1999-Oct-13 Wed ### ### ### ### ### ### 0.0
1999-Oct-06 Wed ### ### ### ### ### ### 0.0
1999-Oct-05 Tue ### ### ### ### 3,858 0 72.5 72.5 0.0
1999-Oct-01 Fri ### ### ### ### 182 0 64.2 64.2 0.0
1999-Sep-29 Wed ### ### ### ### 750 0 ### ### 0.0
1999-Sep-24 Fri 5.7 5.7 ### ### 29.1 29.1 0.0
1999-Sep-23 Thu 5.7 5.7 5.7 5.7 182 ### ### ### 0.4
1999-Sep-22 Wed 5.7 5.7 5.7 5.7 3,659 20,856 ### ### 0.4
1999-Sep-14 Tue ### ### ### ### 124 0 69.6 69.6 0.0
1999-Sep-13 Mon 5.647 ### 5.647 ### ### ### 0.0
1999-Sep-09 Thu ### ### ### ### 22,087 0 67.2 67.2 0.0
1999-Sep-08 Wed ### ### ### ### 5,346 0 ### ### 0.0
1999-Sep-03 Fri 5.72 ### 5.72 ### 92.6 92.6 0.0
1999-Sep-02 Thu 5.75 5.75 5.73 5.73 574 ### 32.0 32.0 ###
1999-Sep-01 Wed 5.7 5.73 5.7 5.73 64.9 64.9 ###
1999-Aug-27 Fri 5.7 5.73 5.7 5.73 ### ### ###
1999-Aug-25 Wed ### ### ### ### ### ### 0.0
1999-Aug-18 Wed ### ### ### ### 24.7 24.7 0.0
1999-Aug-17 Tue ### ### ### ### ### ### 0.0
1999-Aug-13 Fri ### 5.7 ### 5.7 70.6 70.6 0.4
1999-Aug-10 Tue ### ### ### ### 3,953 0 ### ### 0.0
1999-Aug-05 Thu ### ### ### ### ### ### 0.0
1999-Aug-03 Tue ### ### ### ### 178 0 67.7 67.7 0.0
1999-Jul-29 Thu 5.7 5.7 5.7 5.7 ### ### 0.4
1999-Jul-28 Wed 5.7 5.7 5.7 5.7 5,325 30,352 71.3 71.3 0.4
1999-Jul-26 Mon 5.755 5.755 5.755 5.755 73.0 73.0 ###
1999-Jul-22 Thu ### 5.7 ### 5.7 ### ### 0.4
1999-Jul-20 Tue 5.7 5.7 5.7 5.7 ### ### 0.4
1999-Jul-16 Fri 5.7 5.7 5.7 5.7 2,148 12,243 76.4 76.4 0.4
1999-Jul-15 Thu 5.7 5.7 5.7 5.7 68.8 68.8 0.4
1999-Jul-13 Tue 5.8 5.8 5.8 5.8 440 2,552 ### ### 0.4
1999-Jul-12 Mon 5.7 5.7 5.7 5.7 450 ### 65.7 65.7 0.4
1999-Jul-07 Wed 5.7 5.7 5.7 5.7 13,350 ### 73.0 73.0 0.4
1999-Jul-06 Tue 5.7 5.7 5.7 5.7 2,272 12,950 ### ### 0.4
1999-Jul-02 Fri 5.72 5.72 5.7 5.7 15,748 89,921 29.5 29.5 0.4
1999-Jun-30 Wed 5.7 5.7 5.55 5.55 16.1 16.1 ###
1999-Jun-29 Tue 5.7 5.7 5.7 5.7 476 ### ### ### 0.4
1999-Jun-28 Mon 5.7 5.7 5.7 5.7 ### ### 0.4
1999-Jun-25 Fri 5.8 5.8 5.7 5.7 ### ### 0.4
1999-Jun-24 Thu ### ### ### ### ### ### 0.0
1999-Jun-23 Wed ### ### ### ### 72.5 72.5 0.0
1999-Jun-22 Tue ### ### ### ### ### ### 0.0
1999-Jun-21 Mon 5.652 5.652 ### ### 4,124 11,654 28.8 28.8 0.0
1999-Jun-16 Wed 5.57 5.57 5.57 5.57 17,288 ### ### ### 0.4
1999-Jun-15 Tue 5.57 5.57 5.57 5.57 425 ### ### ### 0.4
1999-Jun-11 Fri 5.57 5.57 5.57 5.57 12,384 68,978 ### ### 0.4
1999-Jun-10 Thu 5.57 5.57 5.57 5.57 75.3 75.3 0.4
1999-Jun-07 Mon 5.5 5.5 5.5 5.5 74.8 74.8 0.4
1999-Jun-04 Fri 5.55 5.55 5.55 5.55 71.6 71.6 ###
1999-Jun-03 Thu 5.55 5.55 5.55 5.55 ### ### ###
1999-Jun-02 Wed ### ### 5.55 5.55 14,980 ### 26.9 26.9 ###
1999-Jun-01 Tue 5.55 5.55 5.55 5.55 1,983 ### ### ### ###
1999-May-28 Fri 5.54 5.54 5.54 5.54 70.2 70.2 0.4
1999-May-27 Thu 5.55 5.55 5.55 5.55 79.8 79.8 ###
1999-May-20 Thu 5.55 5.55 5.55 5.55 182 ### ### ### ###
1999-May-18 Tue 5.55 5.55 5.55 5.55 ### ### ###
1999-May-17 Mon 5.56 5.56 5.55 5.56 ### ### 0.4
1999-May-13 Thu ### ### 5.56 5.56 2,750 7,644 ### ### 0.4
1999-May-07 Fri 5.56 5.56 5.56 5.56 50 278 ### ### 0.4
1999-May-04 Tue ### ### ### ### ### ### 0.0
1999-May-03 Mon ### ### ### ### ### ### 0.0
1999-Apr-30 Fri ### ### ### ### 882 0 ### ### 0.0
1999-Apr-29 Thu ### ### ### ### 71.7 71.7 0.0
1999-Apr-27 Tue ### ### ### ### ### ### 0.0
1999-Apr-22 Thu 6 6 6 6 ### ### 0.4
1999-Apr-21 Wed 6 6 6 6 254 1,524 76.9 76.9 0.4
1999-Apr-20 Tue 5.53 5.53 5.53 5.53 3,943 ### ### ### ###
1999-Apr-19 Mon 5.53 5.53 5.53 5.53 ### ### ###
1999-Apr-16 Fri 5.53 5.53 5.53 5.53 ### ### ###
1999-Apr-15 Thu 5.54 5.54 5.53 5.53 28.7 28.7 ###
1999-Apr-14 Wed 5.52 5.54 5.52 5.54 74.0 74.0 0.4
1999-Apr-13 Tue 5.53 5.53 5.52 5.52 ### ### 0.4
1999-Apr-08 Thu 5.5 5.52 5.5 5.52 1,011,785 ### ### ### 0.4
1999-Apr-06 Tue 5.51 5.51 5.51 5.51 71.6 71.6 ###
1999-Apr-01 Thu 5.51 5.51 5.51 5.51 4,054 ### 71.9 71.9 ###
1999-Mar-31 Wed 5.5 5.51 ### ### 123,741 ### ### ### 0.0
1999-Mar-30 Tue 5.5 5.5 5.5 5.5 ### ### 0.4
1999-Mar-29 Mon 5.5 ### 5.45 ### 133,125 ### 87.7 87.7 0.0
1999-Mar-26 Fri ### ### 5.55 5.55 16.0 16.0 ###
1999-Mar-25 Thu ### 5.7 ### 5.7 582 1,658 71.4 71.4 0.4
1999-Mar-24 Wed ### 5.7 ### ### 17,570 50,074 76.4 76.4 0.0
1999-Mar-23 Tue ### ### ### ### 1,625 0 ### ### 0.0
1999-Mar-22 Mon ### ### ### ### 1,146 0 ### ### 0.0
1999-Mar-18 Thu 5.71 5.71 5.7 5.7 4,489 ### ### ### 0.4
1999-Mar-17 Wed ### 5.7 ### 5.7 1,152 3,283 77.8 77.8 0.4
1999-Mar-16 Tue ### ### ### ### 15,285 0 74.0 74.0 0.0
1999-Mar-15 Mon ### ### ### ### ### ### 0.0
1999-Mar-12 Fri ### ### ### ### ### ### 0.0
1999-Mar-11 Thu ### ### ### ### 4,741 0 72.7 72.7 0.0
1999-Mar-10 Wed 5.75 5.81 5.74 5.8 ### ### 0.4
1999-Mar-09 Tue ### ### ### ### 24.2 24.2 0.0
1999-Mar-08 Mon ### 6.2 ### ### 85.5 85.5 0.0
1999-Mar-05 Fri ### 6.21 ### 6.21 17,677 54,887 83.1 83.1 ###
1999-Mar-04 Thu 6.26 6.26 ### 6.2 ### ### 0.4
1999-Mar-03 Wed ### ### ### ### ### ### 0.0
1999-Mar-02 Tue ### ### 6.2 ### 458,256 ### 76.8 76.8 0.0
1999-Mar-01 Mon ### ### ### ### 70.5 70.5 0.0
1999-Feb-26 Fri ### ### ### ### 746,673 0 73.8 73.8 0.0
1999-Feb-25 Thu ### ### ### ### ### ### 0.0
1999-Feb-24 Wed ### ### ### ### 72.3 72.3 0.0
1999-Feb-23 Tue ### ### ### ### ### ### 0.0
1999-Feb-22 Mon ### ### ### ### 1,624,559 0 ### ### 0.0
1999-Feb-19 Fri ### ### ### ### 472,387 0 65.3 65.3 0.0
1999-Feb-18 Thu ### ### ### ### 589,779 0 ### ### 0.0
1999-Feb-17 Wed ### ### ### ### 577,957 0 ### ### 0.0
1999-Feb-16 Tue ### ### ### ### 72.9 72.9 0.0
1999-Feb-15 Mon 6.25 ### 6.25 ### 561,054 ### ### ### 0.0
1999-Feb-12 Fri ### ### ### ### 1,424,751 0 70.6 70.6 0.0
1999-Feb-11 Thu ### ### 6.26 ### 12,031,155 ### 70.5 70.5 0.0
1999-Feb-10 Wed 5.86 ### 5.86 ### 45,375 132,948 ### ### 0.0
1999-Feb-09 Tue 5.883 5.89 5.86 5.88 58,350 ### 34.2 34.2 0.4
1999-Feb-08 Mon 5.85 5.88 5.85 5.86 53,828 ### ### ### 0.4
1999-Feb-05 Fri 5.85 5.89 5.85 5.87 40,883 239,983 75.2 75.2 ###
1999-Feb-04 Thu 5.845 5.86 5.84 5.85 46,776 ### 68.5 68.5 0.4
1999-Feb-03 Wed 5.8 5.88 5.8 5.85 56,286 ### ### ### 0.4
1999-Feb-02 Tue 5.83 5.85 5.77 ### 72,243 ### 32.0 32.0 0.0
1999-Feb-01 Mon ### ### 5.85 5.85 36,677 107,280 ### ### 0.4
1999-Jan-29 Fri 5.83 ### 5.83 ### 125,040 ### ### ### 0.0
1999-Jan-28 Thu ### 5.85 5.79 5.83 75.2 75.2 ###
1999-Jan-27 Wed 5.8 5.81 5.8 5.8 38,584 223,980 ### ### 0.4
1999-Jan-25 Mon 5.85 5.85 5.8 5.83 46,580 271,328 ### ### ###
1999-Jan-22 Fri 5.87 5.87 5.83 5.85 156,884 917,771 ### ### 0.4
1999-Jan-21 Thu 5.85 5.87 5.85 5.87 100,989 ### ### ### ###
1999-Jan-20 Wed 5.86 5.88 5.84 5.85 ### ### 0.4
1999-Jan-19 Tue 5.8 ### 5.8 ### 84.5 84.5 0.0
1999-Jan-18 Mon ### 5.83 5.8 5.82 83,140 483,459 72.7 72.7 0.4
1999-Jan-15 Fri ### 5.83 5.8 5.83 224,847 1,307,485 ### ### ###
1999-Jan-14 Thu 5.83 5.85 5.81 5.83 82,520 ### 75.3 75.3 ###
1999-Jan-13 Wed 5.86 5.86 5.8 5.8 177,845 ### ### ### 0.4
1999-Jan-12 Tue 5.87 ### 5.86 5.88 ### ### 0.4
1999-Jan-11 Mon 5.8 ### 5.8 5.87 ### ### ###
1999-Jan-08 Fri 5.84 5.86 5.84 5.85 475,648 2,782,540 ### ### 0.4
1999-Jan-07 Thu 5.83 5.89 5.81 5.84 ### ### 0.4
1999-Jan-06 Wed 5.79 5.85 5.78 5.85 457,686 2,661,444 ### ### 0.4
1999-Jan-05 Tue 5.83 5.85 5.78 5.78 109,183 ### 30.9 30.9 0.4
1999-Jan-04 Mon 5.77 5.85 5.77 5.85 78.8 78.8 0.4
1998-Dec-31 Thu 5.76 5.78 5.76 5.77 86,454 ### ### ### 0.4
1998-Dec-30 Wed 5.78 5.78 5.76 5.78 51,044 294,523 69.0 69.0 0.4
1998-Dec-29 Tue 5.77 5.8 5.76 5.8 63,089 364,654 74.9 74.9 0.4
1998-Dec-24 Thu 5.78 5.83 5.77 5.81 63,278 ### 76.7 76.7 ###
1998-Dec-23 Wed 5.8 5.8 5.76 5.76 23.4 23.4 ###
1998-Dec-22 Tue 5.77 5.82 5.77 5.8 137,724 ### ### ### 0.4
1998-Dec-21 Mon 5.76 5.78 5.72 5.77 204,457 1,175,627 76.1 76.1 0.4
1998-Dec-18 Fri 5.76 5.77 5.75 5.76 ### ### ###
1998-Dec-17 Thu 5.72 5.8 5.72 5.78 76.7 76.7 0.4
1998-Dec-16 Wed ### 5.74 ### 5.74 81.8 81.8 0.4
1998-Dec-15 Tue ### 5.71 ### 5.71 73.3 73.3 0.4
1998-Dec-14 Mon ### ### ### ### ### ### 0.0
1998-Dec-11 Fri ### 5.75 5.55 ### ### ### 0.0
1998-Dec-10 Thu ### 5 4.8 ### ### ### 0.0
1998-Dec-09 Wed 4.85 ### 4.85 ### 105,887 256,775 92.7 92.7 0.0
1998-Dec-08 Tue 4.8 ### 4.8 ### 177,478 425,947 ### ### 0.0
1998-Dec-07 Mon 4.7 4.8 4.7 4.8 88.9 88.9 0.3
1998-Dec-04 Fri 4.47 4.7 4.47 4.7 94.5 94.5 0.3
1998-Dec-03 Thu 4.51 4.55 4.47 4.47 27.6 27.6 ###
1998-Dec-02 Wed 4.5 4.53 4.5 4.5 52,823 ### ### ### ###
1998-Dec-01 Tue 4.55 4.55 4.5 4.5 88,824 401,928 ### ### ###
1998-Nov-30 Mon 4.55 4.59 4.53 4.53 77,750 354,540 ### ### ###
1998-Nov-27 Fri 4.53 4.55 4.5 4.53 51,578 ### 70.4 70.4 ###
1998-Nov-26 Thu ### ### 4.53 4.53 47,224 ### 18.6 18.6 ###
1998-Nov-25 Wed ### ### 4.55 ### 18.8 18.8 0.0
1998-Nov-24 Tue 4.75 4.75 ### ### 70,645 167,781 ### ### 0.0
1998-Nov-23 Mon ### 4.7 ### 4.7 93,250 ### ### ### 0.3
1998-Nov-20 Fri 4.77 4.77 ### ### ### ### 0.0
1998-Nov-19 Thu 4.77 4.77 4.73 4.75 144,971 ### ### ### ###
1998-Nov-18 Wed 4.75 4.77 4.7 4.72 ### ### 0.3
1998-Nov-17 Tue 4.77 4.78 4.75 4.75 82,887 394,956 ### ### ###
1998-Nov-16 Mon 4.75 4.77 4.7 4.77 53,876 ### ### ### ###
1998-Nov-13 Fri 4.8 4.8 4.76 4.77 22.7 22.7 ###
1998-Nov-12 Thu 4.75 4.8 4.75 4.8 80,649 ### 79.9 79.9 0.3
1998-Nov-11 Wed 4.7 4.75 4.7 4.75 77.0 77.0 ###
1998-Nov-10 Tue 4.71 4.71 ### 4.7 29.0 29.0 0.3
1998-Nov-09 Mon 4.55 4.7 4.55 4.7 92.4 92.4 0.3
1998-Nov-06 Fri 4.45 4.5 4.45 4.5 ### ### ###
1998-Nov-05 Thu 4.45 4.45 4.41 4.45 ### ### 0.3
1998-Nov-04 Wed 4.45 4.45 4.41 4.41 44,686 197,958 18.0 18.0 ###
1998-Nov-03 Tue 4.45 4.45 4.45 4.45 26,043 ### ### ### 0.3
1998-Nov-02 Mon 4.45 4.45 4.43 4.45 71.2 71.2 0.3
1998-Oct-30 Fri 4.41 4.46 4.41 4.45 129,272 573,321 70.5 70.5 0.3
1998-Oct-29 Thu 4.45 4.46 4.4 4.4 324,821 1,438,957 15.3 15.3 0.3
1998-Oct-28 Wed 4.4 4.49 ### 4.46 74.7 74.7 0.3
1998-Oct-27 Tue ### 4.4 ### 4.4 72.0 72.0 0.3
1998-Oct-26 Mon 4.4 4.44 ### 4.4 295,624 656,285 69.9 69.9 0.3
1998-Oct-23 Fri 4.4 4.4 ### 4.4 80.1 80.1 0.3
1998-Oct-22 Thu ### ### ### ### 466,949 0 ### ### 0.0
1998-Oct-21 Wed ### ### ### ### ### ### 0.0
1998-Oct-20 Tue ### ### ### ### 78.4 78.4 0.0
1998-Oct-19 Mon 4.4 4.4 ### ### 21.8 21.8 0.0
1998-Oct-16 Fri 4.43 4.44 ### ### 71,342 158,379 17.2 17.2 0.0
1998-Oct-15 Thu 4.4 4.42 ### ### 28,658 ### ### ### 0.0
1998-Oct-14 Wed ### 4.4 ### ### ### ### 0.0
1998-Oct-13 Tue ### 4.4 ### ### 83.8 83.8 0.0
1998-Oct-12 Mon 4.5 4.5 ### ### 68,781 154,757 12.7 12.7 0.0
1998-Oct-09 Fri 4.45 4.5 4.45 4.5 ### ### ###
1998-Oct-08 Thu 4.545 4.545 4.45 4.45 ### ### 0.3
1998-Oct-07 Wed 4.56 4.56 4.54 4.54 19.3 19.3 0.3
1998-Oct-06 Tue 4.56 4.56 4.55 4.56 ### ### 0.3
1998-Oct-05 Mon ### ### 4.5 4.5 6.1 6.1 ###
1998-Oct-02 Fri 4.45 ### 4.45 ### 17,788 39,578 94.3 94.3 0.0
1998-Oct-01 Thu 4.646 4.646 4.45 4.45 ### ### 0.3
1998-Sep-30 Wed ### ### ### ### 25.2 25.2 0.0
1998-Sep-29 Tue ### 4.7 ### 4.7 98.0 98.0 0.3
1998-Sep-28 Mon 4.25 ### 4.25 ### ### ### 0.0
1998-Sep-25 Fri ### ### 4.24 4.24 15.5 15.5 0.3
1998-Sep-24 Thu 4.44 4.5 ### ### 43,443 97,746 ### ### 0.0
1998-Sep-23 Wed 4.4 4.4 4.4 4.4 17,283 76,045 63.9 63.9 0.3
1998-Sep-22 Tue 4.4 4.4 4.4 4.4 22,150 ### ### ### 0.3
1998-Sep-21 Mon 4.47 4.5 4.4 4.4 ### ### 0.3
1998-Sep-18 Fri 4.48 4.48 4.45 4.45 ### ### 0.3
1998-Sep-17 Thu 4.49 4.5 4.45 4.45 25.9 25.9 0.3
1998-Sep-16 Wed 4.4 4.49 4.4 4.49 5,589 24,843 ### ### ###
1998-Sep-15 Tue ### ### ### ### 71.0 71.0 0.0
1998-Sep-14 Mon 4.27 ### 4.27 4.29 57,849 ### ### ### ###
1998-Sep-11 Fri 4.25 4.27 4.22 4.24 39.9 39.9 0.3
1998-Sep-10 Thu 4.27 4.27 4.22 4.23 ### ### 0.3
1998-Sep-09 Wed 4.28 4.28 4.23 4.23 ### ### 0.3
1998-Sep-08 Tue 4.26 4.26 4.24 4.25 44,571 189,426 ### ### ###
1998-Sep-07 Mon 4.25 4.27 4.25 4.27 59.3 59.3 ###
1998-Sep-04 Fri 4.251 4.251 4.23 4.23 ### ### 0.3
1998-Sep-03 Thu 4.27 4.27 4.21 4.27 75.9 75.9 ###
1998-Sep-02 Wed 4.283 ### 4.2 4.25 40,321 84,674 24.7 24.7 ###
1998-Sep-01 Tue 4.27 4.27 ### 4.25 85,929 183,458 15.9 15.9 ###
1998-Aug-31 Mon ### ### 4.27 4.27 ### ### ###
1998-Aug-28 Fri ### ### 4.25 ### 56,572 ### 21.1 21.1 0.0
1998-Aug-27 Thu ### ### ### ### 49,253 0 ### ### 0.0
1998-Aug-26 Wed 4.42 4.42 ### ### 26.4 26.4 0.0
1998-Aug-25 Tue ### 4.4 ### 4.4 92,427 ### 77.8 77.8 0.3
1998-Aug-24 Mon 4.41 4.41 ### ### 12,679 27,957 ### ### 0.0
1998-Aug-21 Fri 4.5 4.5 4.45 4.45 ### ### 0.3
1998-Aug-20 Thu 4.55 4.55 4.5 4.5 ### ### ###
1998-Aug-19 Wed ### ### ### 4.55 ### ### 0.3
1998-Aug-18 Tue 4.44 4.5 4.4 4.5 28,170 125,356 ### ### ###
1998-Aug-17 Mon ### ### ### ### 135,984 0 4.0 4.0 0.0
1998-Aug-14 Fri ### ### 4.58 ### 20.3 20.3 0.0
1998-Aug-13 Thu 4.75 4.75 ### ### ### ### 0.0
1998-Aug-12 Wed ### ### ### ### 19.3 19.3 0.0
1998-Aug-11 Tue ### ### 4.74 4.75 ### ### ###
1998-Aug-10 Mon 4.81 4.81 4.75 4.79 31.2 31.2 0.3
1998-Aug-07 Fri 4.8 4.81 4.71 4.75 ### ### ###
1998-Aug-06 Thu ### ### 4.71 4.71 ### ### ###
1998-Aug-05 Wed ### ### ### ### 30.9 30.9 0.0
1998-Aug-04 Tue ### 5 ### 5 38,088 95,220 72.1 72.1 0.4
1998-Aug-03 Mon ### ### 5 5 25.3 25.3 0.4
1998-Jul-31 Fri ### ### ### ### 71.9 71.9 0.0
1998-Jul-30 Thu ### ### 5 5 ### ### 0.4
1998-Jul-29 Wed ### ### 5 ### 59,982 149,955 ### ### 0.0
1998-Jul-28 Tue ### ### 5 ### 48,223 120,557 ### ### 0.0
1998-Jul-27 Mon ### ### ### ### 27,270 0 ### ### 0.0
1998-Jul-24 Fri ### ### ### ### 30,887 0 ### ### 0.0
1998-Jul-23 Thu ### ### ### ### ### ### 0.0
1998-Jul-22 Wed ### ### ### ### ### ### 0.0
1998-Jul-21 Tue ### ### ### ### 43,885 0 ### ### 0.0
1998-Jul-20 Mon ### ### ### ### 55,748 0 ### ### 0.0
1998-Jul-17 Fri ### ### ### ### 23.5 23.5 0.0
1998-Jul-16 Thu ### ### ### ### 27,086 0 71.9 71.9 0.0
1998-Jul-15 Wed 5.2 5.2 ### ### ### ### 0.0
1998-Jul-14 Tue 5.22 5.25 5.2 5.2 ### ### ###
1998-Jul-13 Mon 5.23 5.25 5.2 5.22 ### ### 0.4
1998-Jul-10 Fri 5.27 ### 5.27 5.29 ### ### 0.4
1998-Jul-09 Thu 5.4 5.4 ### ### 17,651 47,657 16.5 16.5 0.0
1998-Jul-08 Wed 5.55 5.55 5.4 5.4 12.3 12.3 0.4
1998-Jul-07 Tue 5.28 5.45 5.28 5.45 20,125 107,970 ### ### ###
1998-Jul-06 Mon 5.25 5.28 5.25 5.28 75.0 75.0 0.4
1998-Jul-03 Fri 5.23 5.28 5.23 5.28 33,453 ### ### ### 0.4
1998-Jul-02 Thu ### 5.28 ### 5.28 ### ### 0.4
1998-Jul-01 Wed ### ### ### ### ### ### 0.0
1998-Jun-30 Tue ### ### ### ### 64.7 64.7 0.0
1998-Jun-29 Mon ### ### ### ### 106,279 0 ### ### 0.0
1998-Jun-26 Fri ### ### ### ### 20,875 0 ### ### 0.0
1998-Jun-25 Thu ### ### ### ### 54,543 0 76.9 76.9 0.0
1998-Jun-24 Wed ### ### ### ### ### ### 0.0
1998-Jun-23 Tue ### ### ### ### 76.3 76.3 0.0
1998-Jun-22 Mon ### ### ### ### 13,053 0 22.9 22.9 0.0
1998-Jun-19 Fri ### ### ### ### 75.5 75.5 0.0
1998-Jun-18 Thu ### ### ### ### 15,541 0 ### ### 0.0
1998-Jun-17 Wed ### ### ### ### ### ### 0.0
1998-Jun-16 Tue ### 5.23 ### ### 95.2 95.2 0.0
1998-Jun-15 Mon 5.058 ### ### ### 34.5 34.5 0.0
1998-Jun-12 Fri ### ### ### ### ### ### 0.0
1998-Jun-11 Thu 4.849 ### 4.849 ### 353,289 856,549 ### ### 0.0
1998-Jun-10 Wed ### ### 4.5 4.82 ### ### 0.3
1998-Jun-09 Tue 5.25 ### ### ### 28,456 0 8.2 8.2 0.0
1998-Jun-05 Fri ### ### ### ### 20,441 0 26.3 26.3 0.0
1998-Jun-04 Thu ### ### ### ### ### ### 0.0
1998-Jun-03 Wed 5.7 5.7 5.5 5.5 33,081 185,253 ### ### 0.4
1998-Jun-02 Tue ### 5.7 5.55 5.7 77,225 ### ### ### 0.4
1998-Jun-01 Mon ### ### 5.59 ### 80,947 226,246 83.9 83.9 0.0
1998-May-29 Fri 5.7 5.7 ### 5.7 12,245 ### 69.2 69.2 0.4
1998-May-28 Thu ### 5.7 ### 5.7 18,050 51,442 80.6 80.6 0.4
1998-May-27 Wed 5.75 5.75 5.56 5.59 76,087 430,271 16.2 16.2 ###
1998-May-26 Tue 5.8 5.8 5.75 5.75 63,724 ### ### ### ###
1998-May-25 Mon 5.75 5.8 5.75 5.8 16,443 94,958 ### ### 0.4
1998-May-22 Fri ### 5.75 ### 5.75 86.0 86.0 ###
1998-May-21 Thu ### ### ### ### ### ### 0.0
1998-May-20 Wed 5.7 5.7 5.56 ### 59,774 336,527 ### ### 0.0
1998-May-19 Tue ### 5.7 ### 5.7 43,956 125,274 ### ### 0.4
1998-May-18 Mon 5.75 5.75 ### 5.7 52,620 151,282 ### ### 0.4
1998-May-15 Fri 5.71 5.75 ### 5.75 76.3 76.3 ###
1998-May-14 Thu 5.75 5.75 5.72 5.75 22,781 130,649 75.8 75.8 ###
1998-May-13 Wed ### 5.75 5.71 5.75 ### ### ###
1998-May-12 Tue ### ### ### 5.7 26.8 26.8 0.4
1998-May-11 Mon 5.72 5.8 5.72 5.72 18,623 ### 72.0 72.0 0.4
1998-May-08 Fri 5.71 5.72 ### 5.72 9,520 27,227 68.2 68.2 0.4
1998-May-07 Thu 5.71 5.75 5.7 5.72 31,172 178,459 ### ### 0.4
1998-May-06 Wed 5.7 5.71 ### 5.71 7,521 21,472 79.2 79.2 0.4
1998-May-05 Tue ### 5.7 ### 5.7 12,847 ### ### ### 0.4
1998-May-04 Mon ### 5.7 ### ### 122,652 349,558 ### ### 0.0
1998-May-01 Fri 5.74 5.75 ### ### 18.1 18.1 0.0
1998-Apr-30 Thu ### 5.74 ### 5.74 61,578 176,728 79.3 79.3 0.4
1998-Apr-29 Wed 5.7 5.75 ### 5.75 14,123 ### ### ### ###
1998-Apr-28 Tue ### 5.7 ### ### 16,872 48,085 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-20 10:27:25 thru 2025-05-20 10:27:26 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000