Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 26-Mar-19 05:46:27 PM AEDT

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

(MGR) MIRVAC GROUP Daily Prices Page 8...

     Prev Section TOC    Company Info for MGR    Limits Next Section


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 .. Wednesday 18th March 2026
Latest price with VOLUME for MGR .. Wednesday 18th February 2026

MGR 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 ### 14,047 0.0
MAX ### ### ###


Font Format Legend

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


End of day Prices (full format),

1200 Days for (MGR) MIRVAC GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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 ###
2000-Jun-02 Fri 3.445 3.49 3.445 3.46 ### ### 0.2
2000-Jun-01 Thu 3.5 3.52 3.48 3.5 69.3 69.3 0.3
2000-May-31 Wed ### ### 3.48 ### 10,445,576 ### 26.0 26.0 0.0
2000-May-30 Tue ### ### 3.55 ### 3,113,620 5,526,675 35.3 35.3 0.0
2000-May-29 Mon ### ### ### ### 2,711,842 0 ### ### 0.0
2000-May-26 Fri ### ### ### ### ### ### 0.0
2000-May-25 Thu ### ### ### ### 735,520 0 ### ### 0.0
2000-May-24 Wed ### ### ### ### 1,466,947 0 ### ### 0.0
2000-May-23 Tue ### ### ### ### 32.5 32.5 0.0
2000-May-22 Mon ### ### ### ### 81.9 81.9 0.0
2000-May-19 Fri ### ### ### ### ### ### 0.0
2000-May-18 Thu ### 3.73 ### ### 4,170,228 7,777,475 75.8 75.8 0.0
2000-May-17 Wed 3.55 3.57 3.55 3.56 212,271 755,684 ### ### 0.3
2000-May-16 Tue 3.558 ### 3.558 ### 615,175 ### ### ### 0.0
2000-May-15 Mon 3.55 3.56 3.54 3.55 152,272 ### 76.2 76.2 ###
2000-May-12 Fri 3.54 3.57 3.53 3.55 66.9 66.9 ###
2000-May-11 Thu 3.46 3.52 3.46 3.5 366,470 1,278,980 ### ### 0.3
2000-May-10 Wed 3.57 3.57 3.5 3.52 411,858 ### 39.7 39.7 ###
2000-May-09 Tue 3.57 3.59 3.54 3.54 419,854 1,496,779 39.9 39.9 0.3
2000-May-08 Mon 3.54 ### 3.54 3.55 ### ### ###
2000-May-05 Fri 3.47 3.54 3.47 3.54 1,255,451 4,400,355 71.6 71.6 0.3
2000-May-04 Thu 3.4 3.47 3.4 3.47 1,120,551 ### ### ### 0.2
2000-May-03 Wed ### ### 3.4 3.4 ### ### 0.2
2000-May-02 Tue 3.43 3.47 3.43 3.46 ### ### 0.2
2000-May-01 Mon 3.4 3.45 3.4 3.43 ### ### 0.2
2000-Apr-28 Fri 3.443 3.443 3.42 3.42 ### ### 0.2
2000-Apr-27 Thu ### 3.45 ### 3.42 2,776,241 ### 86.1 86.1 0.2
2000-Apr-26 Wed 3.47 3.5 3.47 3.49 413,320 1,440,420 ### ### ###
2000-Apr-25 Tue 3.47 3.47 3.47 3.47 0 0.2
2000-Apr-24 Mon 3.47 3.47 3.47 3.47 0 0.2
2000-Apr-21 Fri 3.47 3.47 3.47 3.47 0 0.2
2000-Apr-20 Thu 3.42 3.47 3.4 3.47 77.5 77.5 0.2
2000-Apr-19 Wed 3.41 3.46 ### 3.46 84.5 84.5 0.2
2000-Apr-18 Tue 3.43 3.45 3.4 3.45 70.9 70.9 ###
2000-Apr-17 Mon ### 3.46 3.25 3.43 191,755 ### 88.1 88.1 0.2
2000-Apr-14 Fri 3.44 3.46 3.4 3.43 596,958 ### 26.3 26.3 0.2
2000-Apr-13 Thu 3.44 3.45 3.44 3.44 738,271 2,543,343 ### ### 0.2
2000-Apr-12 Wed 3.47 3.47 3.44 3.44 32.2 32.2 0.2
2000-Apr-11 Tue 3.46 3.47 3.44 3.47 78.1 78.1 0.2
2000-Apr-07 Fri ### 3.47 3.44 3.47 278,570 962,459 67.0 67.0 0.2
2000-Apr-06 Thu 3.429 3.47 3.4 3.46 667,953 ### 63.5 63.5 0.2
2000-Apr-05 Wed 3.47 3.52 3.42 3.43 46.6 46.6 0.2
2000-Apr-04 Tue 3.4 3.47 3.4 3.47 231,944 796,727 86.6 86.6 0.2
2000-Apr-03 Mon ### ### ### ### ### ### 0.0
2000-Mar-31 Fri ### ### ### ### ### ### 0.0
2000-Mar-30 Thu ### ### ### ### 1,186,957 0 ### ### 0.0
2000-Mar-29 Wed ### ### ### ### 2,014,388 0 37.8 37.8 0.0
2000-Mar-28 Tue ### ### 3.28 ### ### ### 0.0
2000-Mar-24 Fri ### ### ### ### 68.0 68.0 0.0
2000-Mar-23 Thu ### ### ### ### ### ### 0.0
2000-Mar-22 Wed ### ### ### ### 506,427 0 ### ### 0.0
2000-Mar-21 Tue ### ### ### ### 71.7 71.7 0.0
2000-Mar-20 Mon ### 3.355 ### 3.355 63,373 ### ### ### ###
2000-Mar-17 Fri ### ### ### ### ### ### 0.0
2000-Mar-16 Thu ### ### ### ### ### ### 0.0
2000-Mar-15 Wed ### ### 3.27 ### 666,184 ### ### ### 0.0
2000-Mar-14 Tue 3.29 ### 3.27 3.29 ### ### ###
2000-Mar-13 Mon 3.29 ### 3.25 ### 2,046,576 3,325,686 ### ### 0.0
2000-Mar-10 Fri 3.25 3.29 3.25 3.29 624,979 2,043,681 ### ### ###
2000-Mar-09 Thu 3.23 3.26 3.22 3.25 ### ### 0.2
2000-Mar-08 Wed 3.21 3.22 ### 3.22 63.6 63.6 0.2
2000-Mar-07 Tue 3.272 3.272 3.2 3.22 ### ### 0.2
2000-Mar-06 Mon 3.26 3.28 3.24 3.25 39.1 39.1 0.2
2000-Mar-03 Fri ### ### 3.25 3.26 820,250 ### ### ### 0.2
2000-Mar-02 Thu ### 3.41 ### ### 1,297,650 ### 38.3 38.3 0.0
2000-Mar-01 Wed ### ### ### ### 155,582 0 74.4 74.4 0.0
2000-Feb-29 Tue 3.26 ### 3.26 ### 2,576,171 4,199,158 ### ### 0.0
2000-Feb-28 Mon 3.26 3.27 3.24 3.26 532,745 1,734,084 ### ### 0.2
2000-Feb-25 Fri 3.2 3.26 3.2 3.26 81.7 81.7 0.2
2000-Feb-24 Thu 3.27 ### 3.25 3.25 39.8 39.8 0.2
2000-Feb-23 Wed 3.2 ### 3.2 3.26 ### ### 0.2
2000-Feb-22 Tue ### 3.2 ### ### 240,070 ### ### ### 0.0
2000-Feb-21 Mon ### ### ### ### 349,926 0 73.9 73.9 0.0
2000-Feb-18 Fri ### ### ### ### 40.9 40.9 0.0
2000-Feb-17 Thu ### ### ### ### 1,261,857 0 69.2 69.2 0.0
2000-Feb-16 Wed ### ### ### ### ### ### 0.0
2000-Feb-15 Tue ### 3.071 ### 3.071 713,742 1,095,950 ### ### ###
2000-Feb-14 Mon ### ### ### ### 323,270 0 69.3 69.3 0.0
2000-Feb-11 Fri ### ### ### ### ### ### 0.0
2000-Feb-10 Thu ### ### ### ### 1,772,321 0 71.8 71.8 0.0
2000-Feb-09 Wed ### ### ### ### 371,474 0 70.3 70.3 0.0
2000-Feb-08 Tue ### ### ### ### ### ### 0.0
2000-Feb-07 Mon ### ### ### ### 146,928 0 66.6 66.6 0.0
2000-Feb-04 Fri ### ### ### ### 70.0 70.0 0.0
2000-Feb-03 Thu ### ### 3 ### ### ### 0.0
2000-Feb-02 Wed ### ### ### ### 205,820 0 72.8 72.8 0.0
2000-Feb-01 Tue ### ### ### 3 37.8 37.8 0.2
2000-Jan-31 Mon ### ### ### ### 509,053 0 ### ### 0.0
2000-Jan-28 Fri ### ### ### ### 1,495,387 0 ### ### 0.0
2000-Jan-27 Thu ### ### ### ### 5,624,173 0 34.1 34.1 0.0
2000-Jan-25 Tue ### ### ### ### 2,291,745 0 ### ### 0.0
2000-Jan-24 Mon ### ### ### ### ### ### 0.0
2000-Jan-21 Fri ### ### ### ### 68.0 68.0 0.0
2000-Jan-20 Thu ### ### ### ### ### ### 0.0
2000-Jan-19 Wed 3.071 3.071 3 ### ### ### 0.0
2000-Jan-18 Tue 3.126 3.126 ### ### 525,248 ### ### ### 0.0
2000-Jan-17 Mon ### ### ### ### ### ### 0.0
2000-Jan-14 Fri ### ### ### ### 467,483 0 ### ### 0.0
2000-Jan-13 Thu ### ### ### ### 348,326 0 ### ### 0.0
2000-Jan-12 Wed ### ### ### ### 1,503,144 0 34.7 34.7 0.0
2000-Jan-11 Tue ### ### ### ### 1,331,271 0 41.8 41.8 0.0
2000-Jan-10 Mon 3.145 ### ### ### 71.1 71.1 0.0
2000-Jan-07 Fri ### ### ### ### 195,643 0 79.2 79.2 0.0
2000-Jan-06 Thu ### ### ### ### 73.2 73.2 0.0
2000-Jan-05 Wed ### ### ### ### 203,556 0 ### ### 0.0
2000-Jan-04 Tue ### ### ### ### 382,929 0 ### ### 0.0
1999-Dec-31 Fri ### ### ### ### 261,974 0 ### ### 0.0
1999-Dec-30 Thu ### ### ### ### 261,974 0 ### ### 0.0
1999-Dec-29 Wed ### ### ### ### 76,783 0 ### ### 0.0
1999-Dec-28 Tue ### ### ### ### 14,047 0 74.2 74.2 0.0
1999-Dec-27 Mon ### ### ### ### 14,047 0 74.2 74.2 0.0
1999-Dec-24 Fri ### ### ### ### 14,047 0 74.2 74.2 0.0
1999-Dec-23 Thu ### ### ### ### 103,171 0 ### ### 0.0
1999-Dec-22 Wed ### ### ### ### 336,273 0 ### ### 0.0
1999-Dec-21 Tue ### ### ### ### 85.5 85.5 0.0
1999-Dec-20 Mon ### ### ### ### 601,628 0 68.3 68.3 0.0
1999-Dec-17 Fri ### ### ### ### 33.4 33.4 0.0
1999-Dec-16 Thu ### ### ### ### ### ### 0.0
1999-Dec-15 Wed ### 3.2 ### ### 31.8 31.8 0.0
1999-Dec-14 Tue 3.21 3.21 ### 3.179 29.7 29.7 0.2
1999-Dec-13 Mon 3.2 3.24 3.2 3.24 801,525 ### ### ### ###
1999-Dec-10 Fri 3.22 3.25 3.22 3.24 73.8 73.8 ###
1999-Dec-09 Thu 3.24 3.27 3.24 3.24 229,458 746,885 ### ### ###
1999-Dec-08 Wed 3.25 3.27 3.24 3.24 1,247,843 4,061,728 ### ### ###
1999-Dec-07 Tue 3.26 3.26 3.25 3.25 1,740,474 5,665,242 39.9 39.9 0.2
1999-Dec-06 Mon ### ### 3.23 3.26 598,175 966,052 42.2 42.2 0.2
1999-Dec-03 Fri 3.22 3.28 3.22 3.25 144,184 ### 76.4 76.4 0.2
1999-Dec-02 Thu 3.22 3.22 3.2 3.22 68.2 68.2 0.2
1999-Dec-01 Wed ### 3.22 ### 3.22 ### ### 0.2
1999-Nov-30 Tue ### ### ### ### ### ### 0.0
1999-Nov-29 Mon ### ### ### ### 150,385 0 ### ### 0.0
1999-Nov-26 Fri ### ### ### ### 307,453 0 ### ### 0.0
1999-Nov-25 Thu ### ### ### ### ### ### 0.0
1999-Nov-24 Wed ### ### ### ### ### ### 0.0
1999-Nov-23 Tue 3.174 3.174 ### ### ### ### 0.0
1999-Nov-22 Mon ### ### ### ### 673,089 0 ### ### 0.0
1999-Nov-19 Fri ### ### ### ### ### ### 0.0
1999-Nov-18 Thu ### ### ### ### ### ### 0.0
1999-Nov-17 Wed 3.128 ### 3.128 ### 1,173,442 ### 75.1 75.1 0.0
1999-Nov-16 Tue ### ### ### ### 1,079,681 0 36.1 36.1 0.0
1999-Nov-15 Mon 3.172 ### ### ### 1,656,456 0 ### ### 0.0
1999-Nov-12 Fri ### ### ### ### ### ### 0.0
1999-Nov-11 Thu ### ### ### ### ### ### 0.0
1999-Nov-10 Wed ### ### ### ### 1,927,821 0 ### ### 0.0
1999-Nov-09 Tue ### ### ### ### ### ### 0.0
1999-Nov-08 Mon ### ### ### ### 36.6 36.6 0.0
1999-Nov-05 Fri ### ### ### ### 255,685 0 36.6 36.6 0.0
1999-Nov-04 Thu ### ### ### ### 73.2 73.2 0.0
1999-Nov-03 Wed 3.2 3.2 ### ### ### ### 0.0
1999-Nov-02 Tue ### ### ### ### ### ### 0.0
1999-Nov-01 Mon ### ### ### 3.2 ### ### 0.2
1999-Oct-29 Fri 3.2 3.2 ### ### ### ### 0.0
1999-Oct-28 Thu ### 3.2 ### 3.2 218,357 349,371 ### ### 0.2
1999-Oct-27 Wed ### ### ### ### ### ### 0.0
1999-Oct-26 Tue ### ### ### ### ### ### 0.0
1999-Oct-25 Mon ### 3.2 ### ### 1,333,974 2,134,358 ### ### 0.0
1999-Oct-22 Fri ### ### ### ### ### ### 0.0
1999-Oct-21 Thu ### ### ### ### ### ### 0.0
1999-Oct-20 Wed ### ### ### ### ### ### 0.0
1999-Oct-19 Tue ### ### ### ### ### ### 0.0
1999-Oct-18 Mon ### ### ### ### 233,071 0 80.8 80.8 0.0
1999-Oct-15 Fri 3.22 3.22 ### ### 257,456 ### 33.0 33.0 0.0
1999-Oct-14 Thu 3.22 3.22 ### 3.22 1,075,256 ### ### ### 0.2
1999-Oct-13 Wed 3.21 3.25 3.21 3.25 77.0 77.0 0.2
1999-Oct-12 Tue 3.24 3.26 3.24 3.25 145,581 ### ### ### 0.2
1999-Oct-11 Mon 3.24 3.26 3.24 3.26 72.5 72.5 0.2
1999-Oct-08 Fri 3.23 3.25 3.23 3.25 641,985 ### 74.9 74.9 0.2
1999-Oct-07 Thu 3.26 3.27 3.24 3.25 31.4 31.4 0.2
1999-Oct-06 Wed 3.26 3.28 3.26 3.27 ### ### ###
1999-Oct-05 Tue 3.27 3.28 3.26 3.26 33.8 33.8 0.2
1999-Oct-04 Mon ### ### 3.27 3.27 34,271 ### ### ### ###
1999-Oct-01 Fri 3.288 3.29 3.25 3.29 64.5 64.5 ###
1999-Sep-30 Thu 3.27 3.29 3.27 3.28 ### ### 0.2
1999-Sep-29 Wed 3.27 3.27 3.25 3.27 ### ### ###
1999-Sep-27 Mon ### ### 3.28 ### 967,476 ### 68.9 68.9 0.0
1999-Sep-24 Fri ### ### 3.25 3.28 31.6 31.6 0.2
1999-Sep-23 Thu 3.28 ### 3.28 ### 641,543 ### ### ### 0.0
1999-Sep-22 Wed 3.22 3.29 3.22 3.28 649,453 ### ### ### 0.2
1999-Sep-21 Tue 3.23 3.28 3.23 3.28 871,149 2,835,589 86.6 86.6 0.2
1999-Sep-20 Mon 3.27 3.27 3.24 3.24 32.3 32.3 ###
1999-Sep-17 Fri 3.28 3.29 3.26 3.27 ### ### ###
1999-Sep-16 Thu ### ### ### ### 754,954 0 ### ### 0.0
1999-Sep-15 Wed 3.321 ### ### ### 77.5 77.5 0.0
1999-Sep-14 Tue ### ### ### ### 586,026 0 34.0 34.0 0.0
1999-Sep-13 Mon ### ### ### ### 31.5 31.5 0.0
1999-Sep-10 Fri ### ### ### ### 27,005,057 0 ### ### 0.0
1999-Sep-09 Thu ### ### 3.29 ### ### ### 0.0
1999-Sep-08 Wed 3.27 ### 3.27 ### ### ### 0.0
1999-Sep-07 Tue 3.28 3.28 3.26 3.28 ### ### 0.2
1999-Sep-06 Mon 3.29 3.29 3.28 3.28 ### ### 0.2
1999-Sep-03 Fri 3.26 3.28 3.26 3.28 ### ### 0.2
1999-Sep-02 Thu 3.28 ### 3.27 3.28 72.0 72.0 0.2
1999-Sep-01 Wed 3.24 3.29 3.24 3.29 77.3 77.3 ###
1999-Aug-31 Tue 3.24 3.26 3.23 3.23 1,598,846 5,188,255 ### ### ###
1999-Aug-30 Mon 3.23 3.26 3.23 3.24 ### ### ###
1999-Aug-27 Fri 3.28 ### 3.25 3.26 27.4 27.4 0.2
1999-Aug-26 Thu 3.28 ### 3.25 3.28 157,979 ### ### ### 0.2
1999-Aug-25 Wed ### ### 3.27 3.28 383,488 ### ### ### 0.2
1999-Aug-24 Tue 3.27 ### 3.27 ### ### ### 0.0
1999-Aug-23 Mon ### 3.27 3.24 3.27 447,656 1,457,120 67.0 67.0 ###
1999-Aug-20 Fri 3.24 3.25 3.23 3.25 ### ### 0.2
1999-Aug-19 Thu 3.243 3.26 3.23 3.23 29.2 29.2 ###
1999-Aug-18 Wed 3.24 3.26 3.24 3.255 750,241 2,438,283 70.6 70.6 0.2
1999-Aug-17 Tue 3.23 3.24 3.23 3.24 82.5 82.5 ###
1999-Aug-16 Mon 3.23 3.25 3.23 3.24 310,979 1,007,571 67.6 67.6 ###
1999-Aug-13 Fri 3.22 3.23 3.21 3.23 460,241 1,481,976 ### ### ###
1999-Aug-12 Thu 3.22 3.23 3.21 3.22 777,428 ### 67.8 67.8 0.2
1999-Aug-11 Wed ### 3.22 ### 3.22 1,101,985 ### 76.9 76.9 0.2
1999-Aug-10 Tue 3.22 3.23 3.21 3.21 42.6 42.6 ###
1999-Aug-09 Mon 3.23 3.23 3.22 3.22 1,697,788 ### ### ### 0.2
1999-Aug-06 Fri 3.24 3.25 3.23 3.24 ### ### ###
1999-Aug-05 Thu ### 3.26 ### 3.23 ### ### ###
1999-Aug-04 Wed 3.25 3.25 3.23 3.24 869,876 ### 37.9 37.9 ###
1999-Aug-03 Tue 3.22 3.26 3.22 3.25 3,036,875 9,839,475 76.8 76.8 0.2
1999-Aug-02 Mon 3.22 3.23 3.22 3.23 77.6 77.6 ###
1999-Jul-30 Fri 3.22 3.24 3.22 3.23 3,436,145 11,098,748 71.1 71.1 ###
1999-Jul-29 Thu 3.23 3.25 3.22 3.23 3,077,649 ### ### ### ###
1999-Jul-28 Wed 3.22 3.23 3.22 3.23 ### ### ###
1999-Jul-27 Tue 3.2 3.22 3.2 3.22 2,629,882 8,441,921 ### ### 0.2
1999-Jul-26 Mon 3.2 3.21 3.2 3.21 73.9 73.9 ###
1999-Jul-23 Fri ### 3.22 ### ### ### ### 0.0
1999-Jul-22 Thu ### ### ### ### 76.5 76.5 0.0
1999-Jul-21 Wed ### ### ### ### 72.3 72.3 0.0
1999-Jul-20 Tue ### ### ### ### 2,131,976 0 ### ### 0.0
1999-Jul-19 Mon ### ### ### ### ### ### 0.0
1999-Jul-16 Fri ### ### ### ### 579,557 0 ### ### 0.0
1999-Jul-15 Thu ### ### ### ### 338,186 0 26.5 26.5 0.0
1999-Jul-14 Wed ### ### ### ### 1,213,926 0 73.2 73.2 0.0
1999-Jul-13 Tue ### ### ### ### ### ### 0.0
1999-Jul-12 Mon ### 3.2 ### ### ### ### 0.0
1999-Jul-09 Fri 3.2 3.2 ### ### 1,191,027 1,905,643 ### ### 0.0
1999-Jul-08 Thu 3.2 3.22 ### 3.2 4,578,677 ### 71.7 71.7 0.2
1999-Jul-07 Wed ### 3.2 ### 3.2 2,533,656 4,053,849 ### ### 0.2
1999-Jul-06 Tue ### 3.22 ### 3.21 ### ### ###
1999-Jul-05 Mon ### ### ### ### 71.8 71.8 0.0
1999-Jul-02 Fri ### ### ### ### 425,270 0 ### ### 0.0
1999-Jul-01 Thu ### 3.2 ### ### ### ### 0.0
1999-Jun-30 Wed ### 3.2 ### ### 2,097,656 3,356,249 ### ### 0.0
1999-Jun-29 Tue ### ### ### ### 79.2 79.2 0.0
1999-Jun-28 Mon 3.2 3.2 ### ### ### ### 0.0
1999-Jun-25 Fri ### 3.22 ### ### 1,294,725 ### ### ### 0.0
1999-Jun-24 Thu ### ### ### ### 2,412,240 0 80.6 80.6 0.0
1999-Jun-23 Wed ### ### ### ### 763,670 0 ### ### 0.0
1999-Jun-22 Tue ### ### ### ### 1,230,888 0 ### ### 0.0
1999-Jun-21 Mon 3.2 3.2 ### ### ### ### 0.0

     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 2026-03-19 17:46:27 thru 2026-03-19 17:46:28 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000