(MGR) MIRVAC GROUP Daily Prices Page 10...
TOC    Company Info for MGR    Limits
Company Details for (MGR) MIRVAC GROUP
Listing Code
| MGR
|
Listing Name
| MIRVAC GROUP
|
GICS Sector
| Equity Real Estate Investment Trusts (REITs
|
ISIN Name
| MIRVAC GROUP
|
ISIN Security
| STAPLED SECURITIES
|
ISIN Code
| AU000000MGR9 |
Maximum Price date available .. Tuesday 14th May 2024 Latest price with VOLUME for MGR .. Thursday 21st March 2024
MGR is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 14,047
| 0.0 |
MAX
| ###
| 225,843,852
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for MGR    Bottom
End of day Prices (full format), 600 Days for (MGR) MIRVAC GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.15 |
2002-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-02 Wed
| ###
| ###
| ###
| ###
| 2,307,278
| 0
| ###
| ###
| 0.0 |
2002-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-30 Mon
| 4
| ###
| 4
| ###
| 2,787,822
| 5,575,644
| ###
| ###
| 0.0 |
2002-Sep-27 Fri
| ###
| ###
| ###
| ###
| 1,603,281
| 0
| 70.1
| 70.1
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| ###
| ###
| 4,602,977
| 0
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| ###
| ###
| 3,352,647
| 0
| 34.8
| 34.8
| 0.0 |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
| 1,406,350
| 0
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-05 Thu
| ###
| 4.2
| ###
| ###
| 2,857,486
| 6,000,720
| ###
| ###
| 0.0 |
2002-Sep-04 Wed
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-29 Thu
| ###
| ###
| ###
| ###
| 2,110,526
| 0
| 33.4
| 33.4
| 0.0 |
2002-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-27 Tue
| ###
| ###
| ###
| ###
| 279,158
| 0
| ###
| ###
| 0.0 |
2002-Aug-26 Mon
| ###
| ###
| ###
| ###
| 1,616,258
| 0
| 74.3
| 74.3
| 0.0 |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
| 1,697,742
| 0
| 72.1
| 72.1
| 0.0 |
2002-Aug-22 Thu
| ###
| ###
| ###
| ###
| 1,338,647
| 0
| ###
| ###
| 0.0 |
2002-Aug-21 Wed
| ###
| ###
| ###
| ###
| 1,773,746
| 0
| ###
| ###
| 0.0 |
2002-Aug-20 Tue
| ###
| ###
| ###
| ###
| 915,789
| 0
| 28.9
| 28.9
| 0.0 |
2002-Aug-19 Mon
| ###
| ###
| ###
| ###
| 705,977
| 0
| 28.1
| 28.1
| 0.0 |
2002-Aug-16 Fri
| ###
| ###
| ###
| ###
| 1,772,140
| 0
| ###
| ###
| 0.0 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
| 1,682,543
| 0
| 25.3
| 25.3
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| ###
| ###
| 1,175,080
| 0
| 73.1
| 73.1
| 0.0 |
2002-Aug-13 Tue
| ###
| ###
| ###
| ###
| 3,571,549
| 0
| ###
| ###
| 0.0 |
2002-Aug-12 Mon
| ###
| ###
| ###
| ###
| 881,888
| 0
| 74.2
| 74.2
| 0.0 |
2002-Aug-09 Fri
| ###
| ###
| ###
| ###
| 1,565,723
| 0
| ###
| ###
| 0.0 |
2002-Aug-08 Thu
| ###
| ###
| ###
| ###
| 716,570
| 0
| 78.7
| 78.7
| 0.0 |
2002-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
| 693,150
| 0
| 76.8
| 76.8
| 0.0 |
2002-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2002-Jul-31 Wed
| ###
| ###
| ###
| ###
| 2,666,783
| 0
| ###
| ###
| 0.0 |
2002-Jul-30 Tue
| ###
| ###
| ###
| ###
| 2,955,579
| 0
| 21.0
| 21.0
| 0.0 |
2002-Jul-29 Mon
| ###
| ###
| ###
| ###
| 972,582
| 0
| 27.4
| 27.4
| 0.0 |
2002-Jul-26 Fri
| ###
| ###
| ###
| ###
| 2,318,186
| 0
| ###
| ###
| 0.0 |
2002-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-23 Tue
| ###
| ###
| ###
| ###
| 4,700,325
| 0
| 26.7
| 26.7
| 0.0 |
2002-Jul-22 Mon
| ###
| ###
| ###
| ###
| 2,509,956
| 0
| 76.1
| 76.1
| 0.0 |
2002-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2002-Jul-18 Thu
| ###
| ###
| ###
| ###
| 2,101,847
| 0
| 27.2
| 27.2
| 0.0 |
2002-Jul-17 Wed
| ###
| ###
| ###
| ###
| 1,881,251
| 0
| ###
| ###
| 0.0 |
2002-Jul-16 Tue
| ###
| ###
| ###
| ###
| 857,874
| 0
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| 4.2
| 4.2
| ###
| ###
| 987,385
| ###
| ###
| ###
| 0.0 |
2002-Jul-12 Fri
| 4.21
| 4.21
| ###
| ###
| 1,448,880
| ###
| ###
| ###
| 0.0 |
2002-Jul-11 Thu
| 4.22
| 4.22
| ###
| 4.2
| 3,780,489
| ###
| 31.9
| 31.9
| ### |
2002-Jul-10 Wed
| 4.22
| 4.22
| ###
| 4.22
| 1,804,389
| ###
| ###
| ###
| ### |
2002-Jul-09 Tue
| ###
| 4.21
| ###
| 4.2
|
|
| ###
| ###
| ### |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2002-Jul-05 Fri
| 4.2
| 4.2
| ###
| ###
| 2,054,059
| 4,313,523
| ###
| ###
| 0.0 |
2002-Jul-04 Thu
| 4.2
| 4.22
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2002-Jul-03 Wed
| 4.24
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-02 Tue
| 4.23
| 4.24
| 4.21
| 4.24
| 3,359,540
| 14,194,056
| 76.3
| 76.3
| 0.3 |
2002-Jul-01 Mon
| ###
| 4.21
| ###
| 4.2
| 1,911,226
| ###
| ###
| ###
| ### |
2002-Jun-28 Fri
| ###
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-27 Thu
| ###
| ###
| ###
| ###
| 5,463,281
| 0
| 71.7
| 71.7
| 0.0 |
2002-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| 47.1
| 47.1
| 0.0 |
2002-Jun-25 Tue
| ###
| ###
| ###
| ###
| 2,327,288
| 0
| 36.1
| 36.1
| 0.0 |
2002-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2002-Jun-21 Fri
| 4.23
| 4.26
| 4.22
| 4.22
| 1,408,271
| ###
| 31.9
| 31.9
| ### |
2002-Jun-20 Thu
| 4.2
| 4.23
| ###
| 4.23
| 2,819,378
| 5,962,984
| ###
| ###
| 0.3 |
2002-Jun-19 Wed
| 4.2
| 4.21
| ###
| ###
| 753,174
| ###
| ###
| ###
| 0.0 |
2002-Jun-18 Tue
| ###
| 4.2
| ###
| 4.2
| 1,921,375
| 4,034,887
| 78.7
| 78.7
| ### |
2002-Jun-17 Mon
| ###
| ###
| ###
| ###
| 1,208,982
| 0
| ###
| ###
| 0.0 |
2002-Jun-14 Fri
| ###
| 4.2
| ###
| ###
| 1,317,240
| ###
| ###
| ###
| 0.0 |
2002-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2002-Jun-12 Wed
| 4.2
| 4.2
| ###
| ###
| 4,879,321
| 10,246,574
| 29.8
| 29.8
| 0.0 |
2002-Jun-11 Tue
| ###
| 4.22
| ###
| ###
| 1,393,741
| ###
| ###
| ###
| 0.0 |
2002-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2002-Jun-06 Thu
| ###
| 4.2
| ###
| ###
| 1,904,671
| ###
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| ###
| ###
| ###
| ###
| 2,483,326
| 0
| ###
| ###
| 0.0 |
2002-Jun-04 Tue
| ###
| ###
| ###
| ###
| 1,247,353
| 0
| 35.7
| 35.7
| 0.0 |
2002-Jun-03 Mon
| ###
| ###
| ###
| ###
| 888,677
| 0
| 30.2
| 30.2
| 0.0 |
2002-May-31 Fri
| ###
| ###
| ###
| ###
| 1,380,244
| 0
| ###
| ###
| 0.0 |
2002-May-30 Thu
| ###
| ###
| ###
| ###
| 795,370
| 0
| ###
| ###
| 0.0 |
2002-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2002-May-28 Tue
| ###
| 4.2
| ###
| ###
| 1,713,470
| 3,598,287
| 73.0
| 73.0
| 0.0 |
2002-May-27 Mon
| ###
| 4.2
| ###
| ###
| 572,884
| 1,203,056
| 72.4
| 72.4
| 0.0 |
2002-May-24 Fri
| ###
| ###
| ###
| ###
| 1,204,777
| 0
| 65.4
| 65.4
| 0.0 |
2002-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-22 Wed
| ###
| ###
| ###
| ###
| 1,311,985
| 0
| 73.5
| 73.5
| 0.0 |
2002-May-21 Tue
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2002-May-20 Mon
| ###
| ###
| ###
| ###
| 4,882,540
| 0
| ###
| ###
| 0.0 |
2002-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-15 Wed
| ###
| ###
| ###
| ###
| 2,267,075
| 0
| 70.5
| 70.5
| 0.0 |
2002-May-14 Tue
| ###
| ###
| ###
| ###
| 1,187,489
| 0
| ###
| ###
| 0.0 |
2002-May-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2002-May-09 Thu
| ###
| ###
| ###
| ###
| 2,202,428
| 0
| 79.7
| 79.7
| 0.0 |
2002-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2002-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2002-May-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-02 Thu
| ###
| ###
| ###
| ###
| 1,277,920
| 0
| ###
| ###
| 0.0 |
2002-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2002-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2002-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2002-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2002-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2002-Apr-19 Fri
| ###
| ###
| 4
| ###
| 2,190,159
| ###
| 70.0
| 70.0
| 0.0 |
2002-Apr-18 Thu
| ###
| ###
| ###
| ###
| 1,242,722
| 0
| ###
| ###
| 0.0 |
2002-Apr-17 Wed
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2002-Apr-16 Tue
| ###
| ###
| ###
| ###
| 4,588,043
| 0
| ###
| ###
| 0.0 |
2002-Apr-15 Mon
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2002-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-10 Wed
| ###
| ###
| ###
| ###
| 1,599,685
| 0
| ###
| ###
| 0.0 |
2002-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-08 Mon
| ###
| ###
| ###
| ###
| 980,650
| 0
| ###
| ###
| 0.0 |
2002-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2002-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-03 Wed
| ###
| ###
| ###
| ###
| 1,197,871
| 0
| ###
| ###
| 0.0 |
2002-Apr-02 Tue
| ###
| ###
| 3.89
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2002-Mar-28 Thu
| ###
| ###
| ###
| ###
| 3,139,488
| 0
| 68.5
| 68.5
| 0.0 |
2002-Mar-27 Wed
| ###
| ###
| ###
| ###
| 1,431,644
| 0
| 73.2
| 73.2
| 0.0 |
2002-Mar-26 Tue
| ###
| ###
| 3.87
| 3.89
| 2,367,826
| 4,581,743
| ###
| ###
| 0.3 |
2002-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-22 Fri
| ###
| ###
| 3.88
| ###
| 1,207,742
| ###
| 72.1
| 72.1
| 0.0 |
2002-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2002-Mar-20 Wed
| ###
| ###
| ###
| ###
| 913,082
| 0
| 78.4
| 78.4
| 0.0 |
2002-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2002-Mar-18 Mon
| ###
| ###
| ###
| ###
| 2,936,389
| 0
| 73.6
| 73.6
| 0.0 |
2002-Mar-15 Fri
| ###
| ###
| ###
| ###
| 1,731,682
| 0
| 38.1
| 38.1
| 0.0 |
2002-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2002-Mar-13 Wed
| ###
| ###
| ###
| ###
| 1,644,155
| 0
| ###
| ###
| 0.0 |
2002-Mar-12 Tue
| 3.89
| ###
| 3.89
| ###
| 411,577
| ###
| 75.4
| 75.4
| 0.0 |
2002-Mar-11 Mon
| ###
| ###
| 3.88
| 3.88
| 1,621,124
| 3,144,980
| ###
| ###
| 0.3 |
2002-Mar-08 Fri
| ###
| ###
| ###
| ###
| 995,388
| 0
| ###
| ###
| 0.0 |
2002-Mar-07 Thu
| ###
| ###
| ###
| ###
| 771,140
| 0
| 69.5
| 69.5
| 0.0 |
2002-Mar-06 Wed
| ###
| ###
| ###
| ###
| 680,885
| 0
| 28.2
| 28.2
| 0.0 |
2002-Mar-05 Tue
| 3.89
| 3.923
| 3.89
| 3.923
| 1,238,879
| 4,839,680
| 79.3
| 79.3
| ### |
2002-Mar-04 Mon
| ###
| ###
| 3.89
| 3.89
|
|
| ###
| ###
| 0.3 |
2002-Mar-01 Fri
| ###
| ###
| 3.88
| ###
| 938,776
| 1,821,225
| ###
| ###
| 0.0 |
2002-Feb-28 Thu
| 3.88
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-27 Wed
| 3.89
| ###
| 3.88
| 3.88
| 2,628,859
| 5,099,986
| 42.3
| 42.3
| 0.3 |
2002-Feb-26 Tue
| ###
| ###
| 3.89
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2002-Feb-25 Mon
| ###
| ###
| ###
| 3.921
|
|
| ###
| ###
| ### |
2002-Feb-22 Fri
| 3.88
| 3.924
| 3.88
| 3.924
|
|
| 80.4
| 80.4
| ### |
2002-Feb-21 Thu
| 3.88
| ###
| 3.88
| ###
| 1,280,470
| ###
| ###
| ###
| 0.0 |
2002-Feb-20 Wed
| ###
| ###
| 3.88
| 3.89
| 1,557,652
| 3,021,844
| 37.9
| 37.9
| 0.3 |
2002-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-15 Fri
| ###
| ###
| 3.89
| ###
| 1,312,675
| 2,553,152
| ###
| ###
| 0.0 |
2002-Feb-14 Thu
| 3.87
| ###
| 3.87
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2002-Feb-13 Wed
| 3.83
| ###
| 3.83
| 3.86
| 1,479,748
| ###
| 76.5
| 76.5
| 0.3 |
2002-Feb-12 Tue
| 3.83
| 3.84
| 3.82
| 3.84
| 3,225,947
| 12,355,377
| 73.7
| 73.7
| 0.3 |
2002-Feb-11 Mon
| 3.78
| 3.82
| 3.76
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-08 Fri
| 3.78
| 3.79
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2002-Feb-07 Thu
| 3.786
| 3.8
| 3.77
| 3.78
| 971,688
| ###
| ###
| ###
| 0.3 |
2002-Feb-06 Wed
| 3.8
| 3.83
| 3.77
| 3.78
| 4,434,845
| ###
| ###
| ###
| 0.3 |
2002-Feb-05 Tue
| 3.785
| 3.79
| 3.76
| 3.79
|
|
| ###
| ###
| ### |
2002-Feb-04 Mon
| 3.77
| 3.78
| 3.75
| 3.77
|
|
| 69.3
| 69.3
| ### |
2002-Feb-01 Fri
| 3.79
| 3.79
| 3.76
| 3.774
|
|
| ###
| ###
| ### |
2002-Jan-31 Thu
| 3.76
| 3.8
| 3.74
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-30 Wed
| 3.77
| 3.77
| 3.73
| ###
| 436,053
| ###
| 29.7
| 29.7
| 0.0 |
2002-Jan-29 Tue
| 3.7
| 3.78
| 3.7
| 3.771
|
|
| 82.8
| 82.8
| ### |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| 3.7
| 3.71
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2002-Jan-24 Thu
| 3.74
| 3.74
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2002-Jan-23 Wed
| 3.73
| 3.74
| 3.71
| 3.74
| 1,130,770
| ###
| 70.6
| 70.6
| 0.3 |
2002-Jan-22 Tue
| 3.71
| 3.74
| 3.7
| 3.73
| 556,689
| 2,070,883
| 71.8
| 71.8
| ### |
2002-Jan-21 Mon
| 3.72
| 3.72
| 3.7
| 3.7
|
|
| 28.6
| 28.6
| 0.3 |
2002-Jan-18 Fri
| 3.71
| 3.73
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2002-Jan-17 Thu
| 3.75
| 3.75
| 3.7
| 3.71
| 711,475
| 2,650,244
| ###
| ###
| ### |
2002-Jan-16 Wed
| 3.77
| 3.77
| 3.75
| 3.76
| 492,243
| ###
| ###
| ###
| 0.3 |
2002-Jan-15 Tue
| 3.75
| 3.77
| 3.75
| 3.76
| 1,021,183
| 3,839,648
| ###
| ###
| 0.3 |
2002-Jan-14 Mon
| 3.78
| 3.78
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2002-Jan-11 Fri
| 3.81
| 3.81
| 3.78
| 3.79
|
|
| ###
| ###
| ### |
2002-Jan-10 Thu
| 3.81
| 3.82
| 3.8
| 3.81
|
|
| 67.2
| 67.2
| 0.3 |
2002-Jan-09 Wed
| 3.82
| 3.82
| 3.8
| 3.81
| 4,660,149
| ###
| 30.6
| 30.6
| 0.3 |
2002-Jan-08 Tue
| 3.83
| 3.83
| 3.81
| 3.82
|
|
| 31.2
| 31.2
| 0.3 |
2002-Jan-07 Mon
| 3.84
| 3.84
| 3.81
| 3.83
|
|
| ###
| ###
| ### |
2002-Jan-04 Fri
| 3.86
| 3.87
| 3.82
| 3.84
|
|
| 24.9
| 24.9
| 0.3 |
2002-Jan-03 Thu
| 3.89
| 3.89
| 3.86
| 3.86
| 242,548
| 939,873
| ###
| ###
| 0.3 |
2002-Jan-02 Wed
| 3.87
| ###
| 3.86
| 3.89
|
|
| 66.1
| 66.1
| 0.3 |
2001-Dec-31 Mon
| 3.873
| 3.88
| 3.83
| 3.87
|
|
| 32.6
| 32.6
| ### |
2001-Dec-28 Fri
| 3.85
| 3.87
| 3.84
| 3.87
|
|
| ###
| ###
| ### |
2001-Dec-27 Thu
| 3.83
| 3.88
| 3.83
| 3.84
|
|
| 64.0
| 64.0
| 0.3 |
2001-Dec-24 Mon
| 3.84
| 3.86
| 3.8
| 3.83
|
|
| ###
| ###
| ### |
2001-Dec-21 Fri
| 3.87
| 3.89
| 3.83
| 3.85
|
|
| 24.9
| 24.9
| 0.3 |
2001-Dec-20 Thu
| 3.81
| ###
| 3.81
| 3.89
|
|
| 88.8
| 88.8
| 0.3 |
2001-Dec-19 Wed
| 3.877
| 3.88
| 3.81
| 3.84
| 1,101,946
| 4,236,982
| 27.5
| 27.5
| 0.3 |
2001-Dec-18 Tue
| 3.79
| 3.85
| 3.77
| 3.84
|
|
| 79.8
| 79.8
| 0.3 |
2001-Dec-17 Mon
| 3.82
| 3.84
| 3.76
| 3.77
| 564,223
| 2,144,047
| ###
| ###
| ### |
2001-Dec-14 Fri
| 3.85
| 3.85
| 3.8
| 3.81
|
|
| 24.6
| 24.6
| 0.3 |
2001-Dec-13 Thu
| 3.85
| 3.87
| 3.83
| 3.83
|
|
| 31.6
| 31.6
| ### |
2001-Dec-12 Wed
| ###
| ###
| 3.83
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2001-Dec-11 Tue
| ###
| ###
| 3.89
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2001-Dec-10 Mon
| 3.873
| 3.89
| 3.8
| 3.88
|
|
| 71.8
| 71.8
| 0.3 |
2001-Dec-07 Fri
| 3.84
| 3.88
| 3.81
| 3.87
|
|
| ###
| ###
| ### |
2001-Dec-06 Thu
| 3.8
| 3.83
| 3.78
| 3.82
|
|
| ###
| ###
| 0.3 |
2001-Dec-05 Wed
| 3.85
| 3.85
| 3.76
| ###
| 1,251,458
| ###
| ###
| ###
| 0.0 |
2001-Dec-04 Tue
| 3.85
| 3.85
| 3.8
| 3.82
| 1,149,340
| 4,396,225
| ###
| ###
| 0.3 |
2001-Dec-03 Mon
| ###
| ###
| 3.84
| 3.85
|
|
| 30.2
| 30.2
| 0.3 |
2001-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2001-Nov-29 Thu
| 3.86
| ###
| 3.86
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2001-Nov-28 Wed
| 3.84
| 3.88
| 3.81
| 3.86
|
|
| ###
| ###
| 0.3 |
2001-Nov-27 Tue
| ###
| ###
| 3.83
| 3.84
|
|
| 24.3
| 24.3
| 0.3 |
2001-Nov-26 Mon
| 3.88
| ###
| 3.87
| 3.89
|
|
| ###
| ###
| 0.3 |
2001-Nov-23 Fri
| 3.88
| 3.89
| 3.87
| 3.87
| 782,184
| 3,034,873
| ###
| ###
| ### |
2001-Nov-22 Thu
| ###
| ###
| 3.86
| 3.89
| 3,337,143
| 6,440,685
| ###
| ###
| 0.3 |
2001-Nov-21 Wed
| 3.86
| ###
| 3.85
| ###
| 3,707,687
| ###
| 79.7
| 79.7
| 0.0 |
2001-Nov-20 Tue
| 3.922
| 3.922
| 3.85
| 3.88
| 1,972,957
| ###
| ###
| ###
| 0.3 |
2001-Nov-19 Mon
| 3.86
| ###
| 3.86
| ###
| 793,422
| ###
| 72.7
| 72.7
| 0.0 |
2001-Nov-16 Fri
| ###
| ###
| 3.85
| 3.89
|
|
| ###
| ###
| 0.3 |
2001-Nov-15 Thu
| ###
| ###
| 3.88
| ###
| 2,389,726
| ###
| ###
| ###
| 0.0 |
2001-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2001-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2001-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-09 Fri
| 4
| 4
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2001-Nov-08 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2001-Nov-07 Wed
| ###
| ###
| ###
| ###
| 811,748
| 0
| 75.2
| 75.2
| 0.0 |
2001-Nov-06 Tue
| ###
| ###
| ###
| 3.956
| 681,884
| 0
| ###
| ###
| 0.3 |
2001-Nov-05 Mon
| ###
| ###
| 3.86
| 3.877
| 896,878
| 1,730,974
| 39.2
| 39.2
| ### |
2001-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-01 Thu
| ###
| ###
| 3.86
| ###
| 650,585
| 1,255,629
| 78.9
| 78.9
| 0.0 |
2001-Oct-31 Wed
| 3.85
| 3.87
| 3.84
| 3.85
|
|
| 71.9
| 71.9
| 0.3 |
2001-Oct-30 Tue
| 3.8
| 3.85
| 3.8
| 3.83
| 4,845,273
| ###
| 76.4
| 76.4
| ### |
2001-Oct-29 Mon
| 3.81
| 3.82
| 3.78
| 3.79
|
|
| 29.3
| 29.3
| ### |
2001-Oct-26 Fri
| 3.81
| 3.82
| 3.79
| 3.81
|
|
| ###
| ###
| 0.3 |
2001-Oct-25 Thu
| 3.8
| 3.84
| 3.8
| 3.81
|
|
| ###
| ###
| 0.3 |
2001-Oct-24 Wed
| ###
| ###
| 3.76
| 3.77
|
|
| 9.4
| 9.4
| ### |
2001-Oct-23 Tue
| ###
| ###
| 3.86
| 3.86
| 1,315,285
| ###
| 17.0
| 17.0
| 0.3 |
2001-Oct-22 Mon
| ###
| ###
| ###
| ###
| 925,548
| 0
| 72.0
| 72.0
| 0.0 |
2001-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2001-Oct-18 Thu
| 3.971
| 3.971
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-16 Tue
| ###
| ###
| ###
| ###
| 1,783,641
| 0
| 72.9
| 72.9
| 0.0 |
2001-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2001-Oct-11 Thu
| ###
| ###
| ###
| ###
| 1,894,058
| 0
| 72.2
| 72.2
| 0.0 |
2001-Oct-10 Wed
| ###
| ###
| 3.89
| ###
| 3,904,788
| ###
| 27.8
| 27.8
| 0.0 |
2001-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2001-Oct-08 Mon
| 3.81
| ###
| 3.8
| ###
| 1,243,288
| 2,362,247
| ###
| ###
| 0.0 |
2001-Oct-05 Fri
| 3.83
| 3.84
| 3.81
| 3.83
| 2,756,224
| 10,542,556
| ###
| ###
| ### |
2001-Oct-04 Thu
| 3.85
| 3.85
| 3.8
| 3.82
|
|
| ###
| ###
| 0.3 |
2001-Oct-03 Wed
| ###
| ###
| 3.85
| 3.873
| 3,490,070
| 6,718,384
| ###
| ###
| ### |
2001-Oct-02 Tue
| 3.82
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-01 Mon
| 3.8
| 3.81
| 3.76
| 3.79
|
|
| 28.8
| 28.8
| ### |
2001-Sep-28 Fri
| 3.78
| 3.83
| 3.76
| 3.8
|
|
| ###
| ###
| ### |
2001-Sep-27 Thu
| 3.79
| 3.79
| 3.75
| 3.77
| 2,162,541
| 8,152,779
| ###
| ###
| ### |
2001-Sep-26 Wed
| 3.7
| ###
| 3.7
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-25 Tue
| 3.73
| 3.74
| 3.71
| 3.71
| 1,427,259
| ###
| 28.0
| 28.0
| ### |
2001-Sep-24 Mon
| 3.783
| 3.783
| ###
| 3.73
|
|
| 31.2
| 31.2
| ### |
2001-Sep-21 Fri
| 3.881
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-20 Thu
| 3.86
| ###
| 3.8
| 3.88
|
|
| ###
| ###
| 0.3 |
2001-Sep-19 Wed
| 3.878
| 3.88
| 3.8
| 3.85
| 503,189
| 1,932,245
| 26.9
| 26.9
| 0.3 |
2001-Sep-18 Tue
| ###
| ###
| ###
| 3.89
| 1,727,643
| 0
| ###
| ###
| 0.3 |
2001-Sep-17 Mon
| 3.81
| ###
| 3.8
| 3.86
|
|
| ###
| ###
| 0.3 |
2001-Sep-14 Fri
| 3.76
| 3.82
| 3.76
| 3.82
| 2,742,544
| 10,394,241
| ###
| ###
| 0.3 |
2001-Sep-13 Thu
| 3.8
| 3.8
| 3.75
| 3.78
|
|
| 27.6
| 27.6
| 0.3 |
2001-Sep-12 Wed
| 3.75
| 3.78
| 3.72
| 3.77
|
|
| 73.0
| 73.0
| ### |
2001-Sep-11 Tue
| 3.8
| 3.8
| 3.77
| 3.79
| 1,300,373
| ###
| ###
| ###
| ### |
2001-Sep-10 Mon
| 3.78
| 3.85
| 3.77
| 3.77
| 2,719,641
| ###
| 34.8
| 34.8
| ### |
2001-Sep-07 Fri
| 3.83
| 3.85
| 3.77
| 3.8
| 923,448
| ###
| ###
| ###
| ### |
2001-Sep-06 Thu
| 3.854
| 3.86
| 3.83
| 3.83
| 1,022,882
| 3,932,981
| 30.1
| 30.1
| ### |
2001-Sep-05 Wed
| ###
| ###
| 3.86
| 3.86
| 2,352,824
| 4,540,950
| ###
| ###
| 0.3 |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-30 Thu
| ###
| ###
| ###
| ###
| 653,051
| 0
| 27.6
| 27.6
| 0.0 |
2001-Aug-29 Wed
| ###
| 4
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2001-Aug-27 Mon
| ###
| ###
| ###
| ###
| 872,277
| 0
| ###
| ###
| 0.0 |
2001-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
| 2,086,689
| 0
| ###
| ###
| 0.0 |
2001-Aug-22 Wed
| ###
| 3.89
| 3.85
| 3.89
| 542,159
| 2,098,155
| ###
| ###
| 0.3 |
2001-Aug-21 Tue
| 3.82
| 3.85
| 3.82
| 3.85
|
|
| ###
| ###
| 0.3 |
2001-Aug-20 Mon
| 3.8
| 3.85
| 3.8
| 3.84
|
|
| ###
| ###
| 0.3 |
2001-Aug-17 Fri
| 3.75
| ###
| 3.75
| ###
| 531,471
| ###
| 82.0
| 82.0
| 0.0 |
2001-Aug-16 Thu
| 3.78
| 3.78
| 3.75
| 3.754
|
|
| ###
| ###
| 0.3 |
2001-Aug-15 Wed
| 3.84
| 3.85
| 3.78
| 3.78
| 950,987
| ###
| ###
| ###
| 0.3 |
2001-Aug-14 Tue
| 3.85
| 3.87
| 3.83
| 3.83
| 745,721
| 2,871,025
| ###
| ###
| ### |
2001-Aug-13 Mon
| 3.85
| ###
| 3.85
| 3.87
| 616,825
| 1,187,388
| 76.9
| 76.9
| ### |
2001-Aug-10 Fri
| 3.83
| 3.86
| 3.83
| 3.84
|
|
| ###
| ###
| 0.3 |
2001-Aug-09 Thu
| 3.79
| 3.85
| 3.78
| 3.82
| 1,568,884
| ###
| ###
| ###
| 0.3 |
2001-Aug-08 Wed
| 3.77
| ###
| 3.77
| ###
| 629,722
| 1,187,025
| ###
| ###
| 0.0 |
2001-Aug-07 Tue
| 3.78
| 3.79
| 3.77
| 3.77
| 561,541
| 2,122,624
| 31.3
| 31.3
| ### |
2001-Aug-06 Mon
| 3.76
| 3.79
| 3.76
| 3.78
| 398,327
| 1,503,684
| 72.1
| 72.1
| 0.3 |
2001-Aug-03 Fri
| 3.77
| 3.78
| 3.76
| 3.76
|
|
| 31.7
| 31.7
| 0.3 |
2001-Aug-02 Thu
| 3.79
| 3.79
| 3.76
| 3.76
| 614,472
| ###
| 24.5
| 24.5
| 0.3 |
2001-Aug-01 Wed
| 3.77
| 3.81
| 3.76
| 3.78
| 1,448,129
| ###
| 68.4
| 68.4
| 0.3 |
2001-Jul-31 Tue
| 3.73
| 3.77
| 3.73
| 3.76
| 851,842
| ###
| 78.6
| 78.6
| 0.3 |
2001-Jul-30 Mon
| 3.73
| 3.74
| 3.72
| 3.73
| 754,024
| ###
| 74.5
| 74.5
| ### |
2001-Jul-27 Fri
| 3.74
| 3.74
| 3.72
| 3.73
|
|
| 28.7
| 28.7
| ### |
2001-Jul-26 Thu
| 3.75
| 3.75
| 3.73
| 3.73
| 526,958
| 1,970,822
| ###
| ###
| ### |
2001-Jul-25 Wed
| 3.71
| 3.74
| 3.71
| 3.74
|
|
| 84.9
| 84.9
| 0.3 |
2001-Jul-24 Tue
| 3.73
| 3.74
| 3.73
| 3.73
| 1,684,459
| 6,291,454
| ###
| ###
| ### |
2001-Jul-23 Mon
| 3.71
| 3.74
| 3.71
| 3.73
| 927,775
| ###
| 80.9
| 80.9
| ### |
2001-Jul-20 Fri
| 3.7
| 3.72
| 3.7
| 3.72
|
|
| ###
| ###
| 0.3 |
2001-Jul-19 Thu
| ###
| 3.71
| ###
| 3.7
|
|
| 74.9
| 74.9
| 0.3 |
2001-Jul-18 Wed
| ###
| ###
| 3.653
| 3.653
|
|
| 38.6
| 38.6
| ### |
2001-Jul-17 Tue
| ###
| ###
| ###
| ###
| 2,621,829
| 0
| 74.5
| 74.5
| 0.0 |
2001-Jul-16 Mon
| 3.675
| ###
| ###
| ###
| 2,923,975
| 0
| ###
| ###
| 0.0 |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-12 Thu
| ###
| ###
| ###
| ###
| 618,486
| 0
| ###
| ###
| 0.0 |
2001-Jul-11 Wed
| ###
| ###
| ###
| ###
| 1,455,622
| 0
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-09 Mon
| ###
| ###
| ###
| ###
| 2,760,957
| 0
| 74.4
| 74.4
| 0.0 |
2001-Jul-06 Fri
| ###
| ###
| ###
| ###
| 3,785,424
| 0
| ###
| ###
| 0.0 |
2001-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2001-Jul-04 Wed
| 3.71
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-03 Tue
| ###
| 3.72
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2001-Jul-02 Mon
| 3.72
| 3.73
| 3.7
| 3.71
| 1,114,489
| 4,140,326
| ###
| ###
| ### |
2001-Jun-29 Fri
| 3.7
| 3.73
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2001-Jun-28 Thu
| 3.679
| 3.71
| 3.679
| 3.71
| 1,606,679
| 5,935,875
| 72.8
| 72.8
| ### |
2001-Jun-27 Wed
| ###
| ###
| ###
| ###
| 1,137,225
| 0
| 29.0
| 29.0
| 0.0 |
2001-Jun-26 Tue
| 3.7
| 3.7
| ###
| 3.7
| 2,881,021
| 5,329,888
| 71.4
| 71.4
| 0.3 |
2001-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-22 Fri
| ###
| 3.7
| ###
| 3.7
| 1,593,577
| ###
| 68.1
| 68.1
| 0.3 |
2001-Jun-21 Thu
| ###
| 3.675
| ###
| 3.675
| 598,457
| ###
| 73.2
| 73.2
| 0.3 |
2001-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2001-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2001-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-15 Fri
| ###
| ###
| ###
| ###
| 630,071
| 0
| 69.7
| 69.7
| 0.0 |
2001-Jun-14 Thu
| ###
| ###
| ###
| ###
| 2,239,577
| 0
| 33.9
| 33.9
| 0.0 |
2001-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2001-Jun-12 Tue
| 3.59
| ###
| 3.59
| ###
| 670,741
| 1,203,980
| 79.7
| 79.7
| 0.0 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-07 Thu
| ###
| ###
| ###
| ###
| 439,042
| 0
| 74.4
| 74.4
| 0.0 |
2001-Jun-06 Wed
| ###
| ###
| 3.59
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2001-Jun-05 Tue
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-04 Mon
| 3.58
| ###
| 3.58
| ###
| 685,586
| ###
| 77.7
| 77.7
| 0.0 |
2001-Jun-01 Fri
| 3.56
| 3.58
| 3.56
| 3.58
| 863,957
| 3,084,326
| ###
| ###
| 0.3 |
2001-May-31 Thu
| 3.56
| 3.57
| 3.55
| 3.55
| 982,943
| 3,499,277
| ###
| ###
| ### |
2001-May-30 Wed
| ###
| ###
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2001-May-29 Tue
| 3.57
| ###
| 3.57
| ###
| 1,204,973
| 2,150,876
| ###
| ###
| 0.0 |
2001-May-28 Mon
| 3.56
| 3.59
| 3.56
| 3.57
| 281,073
| ###
| 75.5
| 75.5
| 0.3 |
2001-May-25 Fri
| 3.54
| 3.58
| 3.54
| 3.553
|
|
| 70.6
| 70.6
| ### |
2001-May-24 Thu
| 3.52
| 3.54
| 3.52
| 3.54
| 249,259
| 879,884
| 75.4
| 75.4
| 0.3 |
2001-May-23 Wed
| 3.52
| 3.56
| 3.51
| 3.52
| 493,647
| 1,745,042
| ###
| ###
| ### |
2001-May-22 Tue
| 3.55
| 3.55
| 3.52
| 3.53
| 201,985
| ###
| 37.8
| 37.8
| 0.3 |
2001-May-21 Mon
| 3.556
| 3.57
| 3.53
| 3.55
|
|
| 33.7
| 33.7
| ### |
2001-May-18 Fri
| 3.53
| 3.55
| 3.51
| 3.55
| 278,522
| 983,182
| 73.3
| 73.3
| ### |
2001-May-17 Thu
| 3.53
| 3.58
| 3.5
| 3.53
| 336,949
| ###
| ###
| ###
| 0.3 |
2001-May-16 Wed
| 3.55
| 3.55
| 3.52
| 3.54
|
|
| ###
| ###
| 0.3 |
2001-May-15 Tue
| 3.51
| 3.52
| 3.49
| 3.52
| 214,423
| 751,552
| 72.0
| 72.0
| ### |
2001-May-14 Mon
| 3.5
| 3.52
| 3.48
| 3.52
|
|
| ###
| ###
| ### |
2001-May-11 Fri
| 3.49
| 3.5
| 3.48
| 3.5
|
|
| 73.3
| 73.3
| 0.3 |
2001-May-10 Thu
| 3.49
| 3.5
| 3.48
| 3.49
|
|
| 68.7
| 68.7
| ### |
2001-May-09 Wed
| 3.48
| 3.5
| 3.48
| 3.49
| 310,288
| ###
| 73.8
| 73.8
| ### |
2001-May-08 Tue
| 3.5
| 3.5
| 3.48
| 3.49
|
|
| ###
| ###
| ### |
2001-May-07 Mon
| 3.49
| 3.5
| 3.49
| 3.49
|
|
| 73.3
| 73.3
| ### |
2001-May-04 Fri
| ###
| ###
| 3.49
| 3.5
|
|
| 29.0
| 29.0
| 0.3 |
2001-May-03 Thu
| 3.48
| 3.51
| 3.48
| 3.51
| 1,386,758
| ###
| ###
| ###
| ### |
2001-May-02 Wed
| 3.49
| 3.5
| 3.48
| 3.48
| 533,952
| ###
| 34.1
| 34.1
| 0.2 |
2001-May-01 Tue
| 3.5
| 3.5
| 3.48
| 3.49
| 1,142,473
| ###
| 34.4
| 34.4
| ### |
2001-Apr-30 Mon
| 3.5
| ###
| 3.49
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-27 Fri
| 3.5
| 3.51
| 3.48
| 3.49
|
|
| ###
| ###
| ### |
2001-Apr-26 Thu
| 3.49
| 3.5
| 3.48
| 3.48
|
|
| 30.0
| 30.0
| 0.2 |
2001-Apr-25 Wed
| 3.48
| 3.48
| 3.48
| 3.48
| 0
|
|
|
| 0.2 |
2001-Apr-24 Tue
| 3.48
| 3.5
| 3.48
| 3.48
| 1,219,341
| ###
| ###
| ###
| 0.2 |
2001-Apr-23 Mon
| 3.5
| 3.5
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2001-Apr-20 Fri
| 3.5
| 3.52
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2001-Apr-19 Thu
| 3.52
| 3.53
| 3.5
| 3.5
|
|
| 30.9
| 30.9
| 0.3 |
2001-Apr-18 Wed
| 3.51
| 3.53
| 3.5
| ###
| 620,950
| ###
| ###
| ###
| 0.0 |
2001-Apr-17 Tue
| 3.53
| 3.53
| 3.49
| ###
| 519,083
| 1,821,981
| ###
| ###
| 0.0 |
2001-Apr-16 Mon
| 3.52
| 3.52
| 3.52
| 3.52
| 0
|
|
|
| ### |
2001-Apr-13 Fri
| 3.52
| 3.52
| 3.52
| 3.52
| 0
|
|
|
| ### |
2001-Apr-12 Thu
| 3.58
| 3.58
| 3.52
| 3.52
| 2,754,222
| 9,777,488
| 16.9
| 16.9
| ### |
2001-Apr-11 Wed
| 3.57
| 3.58
| 3.55
| 3.556
|
|
| 33.4
| 33.4
| 0.3 |
2001-Apr-10 Tue
| 3.57
| 3.58
| 3.56
| 3.58
|
|
| ###
| ###
| 0.3 |
2001-Apr-09 Mon
| 3.56
| 3.57
| 3.55
| ###
| 426,147
| 1,517,083
| ###
| ###
| 0.0 |
2001-Apr-06 Fri
| 3.56
| 3.57
| 3.54
| 3.56
|
|
| 72.8
| 72.8
| 0.3 |
2001-Apr-05 Thu
| 3.56
| 3.58
| 3.55
| 3.56
|
|
| ###
| ###
| 0.3 |
2001-Apr-04 Wed
| 3.56
| 3.57
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-03 Tue
| 3.57
| 3.58
| 3.55
| 3.57
| 1,174,045
| 4,185,470
| 73.6
| 73.6
| 0.3 |
2001-Apr-02 Mon
| 3.556
| 3.59
| 3.556
| 3.57
| 1,243,548
| ###
| 70.4
| 70.4
| 0.3 |
2001-Mar-30 Fri
| 3.55
| 3.58
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2001-Mar-29 Thu
| 3.54
| 3.58
| 3.54
| 3.55
|
|
| ###
| ###
| ### |
2001-Mar-28 Wed
| ###
| ###
| 3.56
| 3.56
| 1,257,754
| ###
| ###
| ###
| 0.3 |
2001-Mar-27 Tue
| 3.57
| ###
| 3.57
| 3.59
|
|
| ###
| ###
| ### |
2001-Mar-26 Mon
| ###
| ###
| 3.56
| 3.57
| 655,853
| ###
| ###
| ###
| 0.3 |
2001-Mar-23 Fri
| ###
| ###
| ###
| ###
| 1,493,742
| 0
| 38.0
| 38.0
| 0.0 |
2001-Mar-22 Thu
| ###
| ###
| ###
| ###
| 497,678
| 0
| 78.8
| 78.8
| 0.0 |
2001-Mar-21 Wed
| ###
| ###
| ###
| ###
| 597,250
| 0
| 73.0
| 73.0
| 0.0 |
2001-Mar-20 Tue
| ###
| ###
| 3.55
| ###
| 1,477,623
| 2,622,780
| 70.1
| 70.1
| 0.0 |
2001-Mar-19 Mon
| ###
| ###
| 3.59
| ###
| 2,072,740
| ###
| 34.0
| 34.0
| 0.0 |
2001-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2001-Mar-15 Thu
| ###
| ###
| ###
| ###
| 726,047
| 0
| ###
| ###
| 0.0 |
2001-Mar-14 Wed
| ###
| ###
| ###
| ###
| 987,246
| 0
| ###
| ###
| 0.0 |
2001-Mar-13 Tue
| ###
| ###
| ###
| 3.627
|
|
| ###
| ###
| ### |
2001-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2001-Mar-08 Thu
| 3.58
| ###
| 3.58
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2001-Mar-07 Wed
| ###
| ###
| ###
| ###
| 1,381,340
| 0
| 68.9
| 68.9
| 0.0 |
2001-Mar-06 Tue
| ###
| ###
| ###
| ###
| 239,781
| 0
| 73.7
| 73.7
| 0.0 |
2001-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2001-Mar-02 Fri
| 3.54
| 3.58
| 3.54
| 3.58
|
|
| 76.8
| 76.8
| 0.3 |
2001-Mar-01 Thu
| ###
| 3.57
| 3.52
| 3.53
|
|
| ###
| ###
| 0.3 |
2001-Feb-28 Wed
| 3.52
| ###
| 3.5
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2001-Feb-27 Tue
| 3.5
| 3.51
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2001-Feb-26 Mon
| ###
| 3.5
| 3.46
| 3.5
|
|
| 73.5
| 73.5
| 0.3 |
2001-Feb-23 Fri
| 3.5
| 3.5
| 3.44
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-22 Thu
| 3.5
| 3.52
| 3.48
| 3.5
| 276,721
| 968,523
| 71.4
| 71.4
| 0.3 |
2001-Feb-21 Wed
| 3.52
| 3.52
| 3.48
| 3.5
| 499,520
| 1,748,320
| 34.4
| 34.4
| 0.3 |
2001-Feb-20 Tue
| 3.5
| 3.52
| 3.48
| 3.52
|
|
| ###
| ###
| ### |
2001-Feb-19 Mon
| 3.48
| 3.51
| 3.42
| 3.51
| 119,189
| 412,989
| 81.9
| 81.9
| ### |
2001-Feb-16 Fri
| 3.46
| 3.55
| 3.46
| 3.47
|
|
| ###
| ###
| 0.2 |
2001-Feb-15 Thu
| 3.49
| 3.49
| 3.42
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2001-Feb-14 Wed
| 3.5
| 3.52
| 3.49
| 3.49
| 629,478
| 2,206,320
| ###
| ###
| ### |
2001-Feb-13 Tue
| 3.52
| 3.54
| 3.49
| 3.52
|
|
| ###
| ###
| ### |
2001-Feb-12 Mon
| 3.47
| 3.52
| 3.47
| 3.5
| 644,179
| ###
| 77.3
| 77.3
| 0.3 |
2001-Feb-09 Fri
| 3.486
| 3.49
| 3.46
| 3.47
| 1,172,928
| 4,075,924
| ###
| ###
| 0.2 |
2001-Feb-08 Thu
| 3.5
| 3.5
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
2001-Feb-07 Wed
| 3.55
| 3.55
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2001-Feb-06 Tue
| 3.52
| 3.55
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2001-Feb-05 Mon
| 3.52
| 3.54
| 3.51
| 3.53
| 988,151
| ###
| ###
| ###
| 0.3 |
2001-Feb-02 Fri
| 3.54
| 3.54
| 3.51
| 3.52
| 1,139,488
| ###
| 37.0
| 37.0
| ### |
2001-Feb-01 Thu
| 3.55
| 3.55
| 3.48
| 3.54
|
|
| ###
| ###
| 0.3 |
2001-Jan-31 Wed
| 3.55
| 3.55
| 3.5
| 3.528
| 1,340,520
| ###
| 32.5
| 32.5
| 0.3 |
2001-Jan-30 Tue
| ###
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2001-Jan-29 Mon
| ###
| ###
| 3.57
| 3.59
|
|
| ###
| ###
| ### |
2001-Jan-25 Thu
| ###
| ###
| ###
| ###
| 612,153
| 0
| 77.0
| 77.0
| 0.0 |
2001-Jan-24 Wed
| ###
| ###
| 3.59
| ###
| 355,058
| 637,329
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| 3.59
| ###
| 3.58
| ###
| 1,727,241
| ###
| 69.5
| 69.5
| 0.0 |
2001-Jan-22 Mon
| ###
| ###
| 3.58
| 3.59
|
|
| 26.3
| 26.3
| ### |
2001-Jan-19 Fri
| 3.643
| ###
| 3.578
| 3.578
| 498,828
| ###
| 14.9
| 14.9
| 0.3 |
2001-Jan-18 Thu
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| 3.489
| 3.57
| 3.489
| 3.57
|
|
| ###
| ###
| 0.3 |
2001-Jan-16 Tue
| 3.5
| 3.52
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
2001-Jan-15 Mon
| 3.55
| 3.55
| 3.47
| 3.49
|
|
| ###
| ###
| ### |
2001-Jan-12 Fri
| 3.55
| 3.55
| 3.5
| 3.55
|
|
| 71.6
| 71.6
| ### |
2001-Jan-11 Thu
| 3.57
| 3.57
| 3.53
| 3.55
| 1,651,422
| 5,862,548
| 32.4
| 32.4
| ### |
2001-Jan-10 Wed
| 3.55
| 3.58
| 3.55
| 3.56
| 1,302,583
| ###
| ###
| ###
| 0.3 |
2001-Jan-09 Tue
| 3.56
| 3.57
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2001-Jan-08 Mon
| 3.59
| 3.59
| 3.57
| 3.583
|
|
| 36.5
| 36.5
| 0.3 |
2001-Jan-05 Fri
| ###
| ###
| 3.55
| ###
| 2,888,978
| ###
| ###
| ###
| 0.0 |
2001-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2001-Jan-03 Wed
| ###
| ###
| 3.57
| 3.582
|
|
| 34.6
| 34.6
| 0.3 |
2001-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2001-Jan-01 Mon
| ###
| ###
| ###
| ###
| 1,306,827
| 0
| ###
| ###
| 0.0 |
2000-Dec-29 Fri
| ###
| ###
| ###
| ###
| 1,306,827
| 0
| ###
| ###
| 0.0 |
2000-Dec-28 Thu
| ###
| ###
| ###
| ###
| 999,188
| 0
| ###
| ###
| 0.0 |
2000-Dec-27 Wed
| 3.52
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-26 Tue
| 3.52
| 3.53
| 3.52
| 3.53
|
|
| 66.0
| 66.0
| 0.3 |
2000-Dec-25 Mon
| 3.52
| 3.53
| 3.52
| 3.53
|
|
| 66.0
| 66.0
| 0.3 |
2000-Dec-22 Fri
| 3.52
| 3.53
| 3.52
| 3.53
|
|
| 66.0
| 66.0
| 0.3 |
2000-Dec-21 Thu
| 3.5
| 3.55
| 3.5
| 3.52
|
|
| 77.5
| 77.5
| ### |
2000-Dec-20 Wed
| 3.56
| 3.58
| 3.53
| 3.56
| 1,413,023
| ###
| 77.8
| 77.8
| 0.3 |
2000-Dec-19 Tue
| 3.53
| 3.58
| 3.53
| 3.58
|
|
| 83.0
| 83.0
| 0.3 |
2000-Dec-18 Mon
| ###
| ###
| 3.53
| 3.53
| 155,682
| 274,778
| 21.7
| 21.7
| 0.3 |
2000-Dec-15 Fri
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-14 Thu
| ###
| ###
| 3.59
| ###
| 432,285
| 775,951
| ###
| ###
| 0.0 |
2000-Dec-13 Wed
| 3.59
| ###
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
2000-Dec-12 Tue
| ###
| ###
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
2000-Dec-11 Mon
| 3.58
| ###
| 3.58
| 3.59
| 2,844,282
| ###
| 71.4
| 71.4
| ### |
2000-Dec-08 Fri
| 3.57
| ###
| 3.57
| 3.58
|
|
| ###
| ###
| 0.3 |
2000-Dec-07 Thu
| 3.5
| 3.56
| 3.5
| 3.56
|
|
| ###
| ###
| 0.3 |
2000-Dec-06 Wed
| 3.56
| 3.56
| 3.53
| 3.53
| 573,476
| 2,032,972
| 39.1
| 39.1
| 0.3 |
2000-Dec-05 Tue
| 3.526
| 3.58
| 3.52
| 3.53
|
|
| 67.7
| 67.7
| 0.3 |
2000-Dec-04 Mon
| ###
| 3.55
| ###
| 3.53
| 552,428
| 980,559
| 84.2
| 84.2
| 0.3 |
2000-Dec-01 Fri
| 3.41
| 3.5
| 3.41
| 3.47
|
|
| ###
| ###
| 0.2 |
2000-Nov-30 Thu
| 3.42
| 3.44
| ###
| ###
| 1,214,778
| ###
| ###
| ###
| 0.0 |
2000-Nov-29 Wed
| 3.41
| 3.43
| 3.41
| 3.43
|
|
| 75.1
| 75.1
| 0.2 |
2000-Nov-28 Tue
| 3.42
| 3.43
| 3.41
| 3.41
| 530,454
| 1,814,152
| 37.9
| 37.9
| ### |
2000-Nov-27 Mon
| 3.42
| 3.44
| 3.41
| 3.41
| 313,080
| ###
| ###
| ###
| ### |
2000-Nov-24 Fri
| 3.43
| 3.43
| 3.41
| 3.42
| 2,324,827
| ###
| 28.0
| 28.0
| 0.2 |
2000-Nov-23 Thu
| 3.43
| 3.44
| 3.42
| 3.43
| 924,547
| ###
| 74.9
| 74.9
| 0.2 |
2000-Nov-22 Wed
| 3.41
| 3.45
| 3.41
| 3.44
| 1,125,458
| 3,860,320
| ###
| ###
| 0.2 |
2000-Nov-21 Tue
| 3.42
| 3.42
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2000-Nov-20 Mon
| 3.43
| 3.43
| 3.41
| 3.42
|
|
| ###
| ###
| 0.2 |
2000-Nov-17 Fri
| 3.42
| 3.44
| 3.41
| 3.42
| 5,291,681
| ###
| ###
| ###
| 0.2 |
2000-Nov-16 Thu
| 3.43
| 3.44
| 3.42
| 3.42
|
|
| 35.5
| 35.5
| 0.2 |
2000-Nov-15 Wed
| ###
| 3.44
| 3.42
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2000-Nov-13 Mon
| 3.43
| 3.46
| 3.42
| 3.42
|
|
| 34.1
| 34.1
| 0.2 |
2000-Nov-10 Fri
| 3.45
| 3.45
| 3.42
| 3.44
|
|
| 29.9
| 29.9
| 0.2 |
2000-Nov-09 Thu
| 3.43
| 3.45
| 3.42
| 3.44
| 1,162,375
| 3,992,758
| ###
| ###
| 0.2 |
2000-Nov-08 Wed
| 3.44
| 3.46
| 3.42
| 3.43
|
|
| ###
| ###
| 0.2 |
2000-Nov-07 Tue
| 3.42
| 3.45
| 3.4
| 3.43
|
|
| 64.5
| 64.5
| 0.2 |
2000-Nov-06 Mon
| 3.42
| 3.42
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2000-Nov-03 Fri
| 3.4
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-Nov-02 Thu
| 3.41
| 3.42
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-Nov-01 Wed
| 3.41
| 3.44
| ###
| 3.41
|
|
| ###
| ###
| ### |
2000-Oct-31 Tue
| 3.442
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-30 Mon
| 3.448
| 3.46
| 3.42
| 3.44
| 1,349,973
| ###
| 38.3
| 38.3
| 0.2 |
2000-Oct-27 Fri
| 3.49
| 3.49
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2000-Oct-26 Thu
| 3.48
| 3.49
| 3.4
| 3.49
|
|
| ###
| ###
| ### |
2000-Oct-25 Wed
| 3.51
| 3.51
| 3.48
| 3.49
| 1,762,657
| 6,160,486
| ###
| ###
| ### |
2000-Oct-24 Tue
| 3.5
| 3.51
| 3.48
| 3.48
|
|
| 32.0
| 32.0
| 0.2 |
2000-Oct-23 Mon
| 3.51
| 3.52
| 3.5
| ###
| 839,541
| 2,946,788
| ###
| ###
| 0.0 |
2000-Oct-20 Fri
| 3.53
| 3.53
| 3.5
| 3.5
| 1,626,527
| 5,717,242
| 23.3
| 23.3
| 0.3 |
2000-Oct-19 Thu
| 3.54
| 3.54
| 3.5
| ###
| 760,757
| ###
| ###
| ###
| 0.0 |
2000-Oct-18 Wed
| 3.55
| 3.56
| 3.54
| 3.54
| 2,123,125
| ###
| ###
| ###
| 0.3 |
2000-Oct-17 Tue
| 3.57
| 3.58
| 3.55
| 3.555
| 1,294,678
| 4,615,527
| ###
| ###
| ### |
2000-Oct-16 Mon
| 3.549
| ###
| 3.549
| 3.57
| 1,313,149
| 2,330,182
| ###
| ###
| 0.3 |
2000-Oct-13 Fri
| 3.54
| 3.58
| 3.54
| 3.55
|
|
| ###
| ###
| ### |
2000-Oct-12 Thu
| 3.58
| ###
| 3.55
| 3.59
|
|
| 77.8
| 77.8
| ### |
2000-Oct-11 Wed
| 3.56
| ###
| 3.56
| 3.59
|
|
| ###
| ###
| ### |
2000-Oct-10 Tue
| ###
| ###
| 3.59
| ###
| 3,179,527
| 5,707,250
| ###
| ###
| 0.0 |
2000-Oct-09 Mon
| ###
| ###
| ###
| ###
| 2,803,878
| 0
| ###
| ###
| 0.0 |
2000-Oct-06 Fri
| ###
| ###
| ###
| ###
| 1,076,872
| 0
| 68.6
| 68.6
| 0.0 |
2000-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-04 Wed
| 3.58
| ###
| 3.58
| ###
| 412,175
| ###
| 81.2
| 81.2
| 0.0 |
2000-Oct-03 Tue
| 3.48
| 3.585
| 3.48
| 3.585
|
|
| ###
| ###
| ### |
2000-Oct-02 Mon
| 3.5
| 3.52
| 3.5
| 3.51
|
|
| 71.9
| 71.9
| ### |
2000-Sep-29 Fri
| 3.5
| 3.5
| 3.48
| 3.5
| 593,028
| ###
| 64.1
| 64.1
| 0.3 |
2000-Sep-28 Thu
| 3.47
| 3.51
| 3.47
| 3.49
| 368,441
| 1,285,859
| 68.3
| 68.3
| ### |
2000-Sep-27 Wed
| 3.53
| 3.53
| 3.47
| 3.47
|
|
| 21.1
| 21.1
| 0.2 |
2000-Sep-26 Tue
| 3.54
| 3.55
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2000-Sep-25 Mon
| 3.57
| 3.57
| 3.53
| 3.53
|
|
| 22.9
| 22.9
| 0.3 |
2000-Sep-22 Fri
| ###
| ###
| 3.53
| 3.572
| 890,874
| ###
| ###
| ###
| 0.3 |
2000-Sep-21 Thu
| 3.59
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-20 Wed
| 3.555
| 3.59
| 3.55
| 3.59
|
|
| ###
| ###
| ### |
2000-Sep-19 Tue
| 3.56
| 3.56
| 3.55
| 3.56
| 152,557
| 542,340
| ###
| ###
| 0.3 |
2000-Sep-18 Mon
| 3.55
| 3.56
| 3.54
| 3.56
|
|
| ###
| ###
| 0.3 |
2000-Sep-15 Fri
| 3.55
| 3.57
| 3.53
| 3.57
| 753,656
| 2,675,478
| 73.6
| 73.6
| 0.3 |
2000-Sep-14 Thu
| 3.54
| 3.57
| 3.54
| 3.56
|
|
| ###
| ###
| 0.3 |
2000-Sep-13 Wed
| 3.55
| 3.56
| 3.54
| 3.54
|
|
| 38.6
| 38.6
| 0.3 |
2000-Sep-12 Tue
| 3.55
| 3.57
| 3.54
| 3.55
|
|
| 75.9
| 75.9
| ### |
2000-Sep-11 Mon
| 3.57
| 3.58
| 3.52
| 3.54
|
|
| ###
| ###
| 0.3 |
2000-Sep-08 Fri
| 3.59
| 3.59
| 3.56
| 3.56
| 812,586
| ###
| ###
| ###
| 0.3 |
2000-Sep-07 Thu
| ###
| ###
| 3.56
| 3.59
| 1,476,751
| ###
| ###
| ###
| ### |
2000-Sep-06 Wed
| 3.58
| ###
| 3.58
| 3.58
| 567,524
| ###
| 77.8
| 77.8
| 0.3 |
2000-Sep-05 Tue
| 3.58
| 3.58
| 3.56
| 3.57
| 384,888
| 1,374,050
| 35.3
| 35.3
| 0.3 |
2000-Sep-04 Mon
| ###
| ###
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
2000-Sep-01 Fri
| ###
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-31 Thu
| ###
| ###
| ###
| ###
| 978,877
| 0
| 35.7
| 35.7
| 0.0 |
2000-Aug-30 Wed
| 3.7
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-29 Tue
| 3.74
| 3.74
| ###
| ###
| 222,885
| ###
| ###
| ###
| 0.0 |
2000-Aug-28 Mon
| 3.74
| 3.76
| 3.74
| 3.74
| 1,309,479
| 4,910,546
| 74.7
| 74.7
| 0.3 |
2000-Aug-25 Fri
| 3.72
| 3.76
| 3.72
| 3.74
| 1,719,829
| ###
| 76.7
| 76.7
| 0.3 |
2000-Aug-24 Thu
| 3.75
| 3.79
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
2000-Aug-23 Wed
| 3.74
| 3.78
| 3.73
| 3.75
| 631,120
| 2,369,855
| 76.4
| 76.4
| 0.3 |
2000-Aug-22 Tue
| 3.72
| 3.74
| 3.71
| 3.74
|
|
| ###
| ###
| 0.3 |
2000-Aug-21 Mon
| 3.72
| 3.74
| ###
| 3.73
|
|
| ###
| ###
| ### |
2000-Aug-18 Fri
| 3.7
| 3.74
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2000-Aug-17 Thu
| 3.7
| 3.72
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2000-Aug-16 Wed
| ###
| ###
| ###
| ###
| 921,087
| 0
| 74.8
| 74.8
| 0.0 |
2000-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2000-Aug-14 Mon
| ###
| ###
| ###
| ###
| 982,622
| 0
| 39.9
| 39.9
| 0.0 |
2000-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-09 Wed
| 3.51
| ###
| 3.51
| ###
| 3,061,648
| ###
| ###
| ###
| 0.0 |
2000-Aug-08 Tue
| 3.5
| 3.53
| 3.45
| 3.53
|
|
| 77.4
| 77.4
| 0.3 |
2000-Aug-07 Mon
| ###
| 3.52
| 3.5
| 3.52
|
|
| 70.6
| 70.6
| ### |
2000-Aug-04 Fri
| 3.53
| 3.55
| 3.52
| 3.53
| 1,118,481
| ###
| 72.0
| 72.0
| 0.3 |
2000-Aug-03 Thu
| 3.54
| 3.55
| 3.51
| 3.53
|
|
| 34.1
| 34.1
| 0.3 |
2000-Aug-02 Wed
| 3.54
| 3.57
| 3.52
| 3.54
|
|
| ###
| ###
| 0.3 |
2000-Aug-01 Tue
| 3.58
| ###
| 3.54
| 3.54
|
|
| 24.7
| 24.7
| 0.3 |
2000-Jul-31 Mon
| 3.51
| ###
| 3.51
| 3.58
|
|
| ###
| ###
| 0.3 |
2000-Jul-28 Fri
| 3.52
| 3.56
| 3.51
| 3.55
|
|
| 79.5
| 79.5
| ### |
2000-Jul-27 Thu
| 3.53
| 3.53
| 3.48
| 3.52
|
|
| ###
| ###
| ### |
2000-Jul-26 Wed
| ###
| 3.53
| ###
| 3.53
| 1,500,826
| 2,648,957
| 74.0
| 74.0
| 0.3 |
2000-Jul-25 Tue
| 3.54
| 3.54
| 3.5
| 3.52
|
|
| 33.6
| 33.6
| ### |
2000-Jul-24 Mon
| 3.58
| 3.58
| 3.51
| 3.54
|
|
| 28.1
| 28.1
| 0.3 |
2000-Jul-21 Fri
| 3.53
| ###
| 3.53
| ###
| 388,854
| 686,327
| 78.8
| 78.8
| 0.0 |
2000-Jul-20 Thu
| 3.55
| 3.55
| 3.5
| 3.52
| 1,031,089
| 3,634,588
| ###
| ###
| ### |
2000-Jul-19 Wed
| 3.49
| 3.55
| 3.49
| 3.55
|
|
| 79.2
| 79.2
| ### |
2000-Jul-18 Tue
| 3.54
| 3.55
| 3.5
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2000-Jul-17 Mon
| ###
| ###
| 3.54
| 3.545
|
|
| ###
| ###
| ### |
2000-Jul-14 Fri
| ###
| ###
| ###
| ###
| 2,576,573
| 0
| 28.0
| 28.0
| 0.0 |
2000-Jul-13 Thu
| 3.625
| ###
| 3.625
| ###
| 7,675,281
| 13,911,446
| 72.5
| 72.5
| 0.0 |
2000-Jul-12 Wed
| ###
| ###
| ###
| ###
| 2,016,827
| 0
| 66.4
| 66.4
| 0.0 |
2000-Jul-11 Tue
| ###
| ###
| 3.58
| ###
| 1,229,049
| ###
| 69.0
| 69.0
| 0.0 |
2000-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-07 Fri
| 3.555
| 3.56
| 3.53
| 3.56
|
|
| ###
| ###
| 0.3 |
2000-Jul-06 Thu
| 3.45
| ###
| 3.45
| ###
| 478,774
| 825,885
| ###
| ###
| 0.0 |
2000-Jul-05 Wed
| 3.41
| 3.44
| 3.4
| 3.44
| 2,029,642
| 6,941,375
| 60.0
| 60.0
| 0.2 |
2000-Jul-04 Tue
| ###
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-03 Mon
| ###
| 3.42
| ###
| ###
| 1,157,622
| ###
| ###
| ###
| 0.0 |
2000-Jun-30 Fri
| ###
| 3.4
| ###
| ###
|
|
| 55.5
| 55.5
| 0.0 |
2000-Jun-29 Thu
| 3.4
| 3.44
| ###
| ###
| 923,924
| 1,589,149
| 23.1
| 23.1
| 0.0 |
2000-Jun-28 Wed
| ###
| 3.45
| ###
| 3.45
|
|
| 78.9
| 78.9
| ### |
2000-Jun-27 Tue
| ###
| 3.4
| ###
| ###
| 614,371
| ###
| 65.2
| 65.2
| 0.0 |
2000-Jun-26 Mon
| 3.42
| 3.42
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2000-Jun-23 Fri
| 3.42
| 3.47
| ###
| 3.47
| 1,804,745
| ###
| ###
| ###
| 0.2 |
2000-Jun-22 Thu
| 3.45
| 3.46
| 3.43
| 3.44
| 71,849
| ###
| ###
| ###
| 0.2 |
2000-Jun-21 Wed
| 3.45
| 3.46
| 3.43
| 3.44
|
|
| ###
| ###
| 0.2 |
2000-Jun-20 Tue
| 3.45
| 3.46
| 3.43
| 3.45
| 692,752
| ###
| ###
| ###
| ### |
2000-Jun-19 Mon
| 3.48
| 3.49
| 3.44
| 3.45
| 846,644
| 2,933,621
| ###
| ###
| ### |
2000-Jun-16 Fri
| 3.48
| 3.51
| 3.48
| 3.48
| 1,391,480
| 4,863,222
| ###
| ###
| 0.2 |
2000-Jun-15 Thu
| 3.49
| 3.5
| 3.48
| 3.48
| 881,156
| ###
| 37.8
| 37.8
| 0.2 |
2000-Jun-14 Wed
| 3.48
| 3.5
| 3.48
| 3.48
|
|
| 69.9
| 69.9
| 0.2 |
2000-Jun-13 Tue
| 3.49
| 3.5
| 3.48
| 3.48
|
|
| 39.9
| 39.9
| 0.2 |
2000-Jun-12 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2000-Jun-08 Thu
| 3.45
| 3.48
| 3.45
| 3.47
| 148,184
| 513,457
| ###
| ###
| 0.2 |
2000-Jun-07 Wed
| 3.5
| 3.51
| 3.45
| 3.45
| 2,015,179
| 7,012,822
| 29.5
| 29.5
| ### |
2000-Jun-06 Tue
| 3.49
| 3.5
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
2000-Jun-05 Mon
| ###
| 3.52
| 3.47
| 3.49
| 908,322
| 3,174,585
| 35.2
| 35.2
| ### |
Server processing from 2024-05-15 15:02:12 thru 2024-05-15 15:02:13 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|