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

Currently Mon 26-Mar-16 03:45:20 AM 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

(NFM) NORMANDY NFM LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for NFM    Limits Next Section


Company Details for (NFM) NORMANDY NFM LIMITED

Listing Code NFM
Listing Name NORMANDY NFM LIMITED
GICS Sector
ISIN Name NORMANDY NFM LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NFM0


Maximum Price date available .. Friday 13th March 2026
Latest price with VOLUME for NFM .. Wednesday 24th December 2025

NFM 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 ### 4 0.0
MAX 23.49 37,865,483 99.8


Font Format Legend

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


<< Previous 1 2 3 Next >>


End of day Prices (full format),

900 Days for (NFM) NORMANDY NFM LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2002-Nov-04 Mon ### ### ### ### 0 0.0
2002-Nov-01 Fri ### ### ### ### 74.6 74.6 0.0
2002-Oct-31 Thu ### ### 17.59 ### 14,948 ### 74.4 74.4 0.0
2002-Oct-30 Wed ### 17.8 ### 17.8 ### ### ###
2002-Oct-29 Tue ### ### ### ### ### ### 0.0
2002-Oct-28 Mon ### ### ### ### 1,421 0 96.5 96.5 0.0
2002-Oct-25 Fri ### ### ### ### 70.6 70.6 0.0
2002-Oct-24 Thu 16.7 16.8 16.5 16.5 3,145 ### 23.0 23.0 1.2
2002-Oct-23 Wed 16.5 ### 16.5 16.8 ### ### 1.2
2002-Oct-22 Tue 16.4 16.4 16.4 16.4 73.3 73.3 ###
2002-Oct-21 Mon 16.4 16.4 16.4 16.4 0 ###
2002-Oct-18 Fri 16.2 16.4 ### 16.4 15,274 125,246 81.9 81.9 ###
2002-Oct-17 Thu 16.2 16.4 16.2 16.4 84.2 84.2 ###
2002-Oct-16 Wed ### 16.5 ### 16.5 ### ### 1.2
2002-Oct-15 Tue ### 16.5 ### 16.5 972 ### 91.5 91.5 1.2
2002-Oct-14 Mon ### 16.5 ### 16.5 ### ### 1.2
2002-Oct-11 Fri 16.5 16.5 16.5 16.5 74.5 74.5 1.2
2002-Oct-10 Thu 16.5 16.5 16.5 16.5 0 1.2
2002-Oct-09 Wed 16.5 16.5 16.5 16.5 0 1.2
2002-Oct-08 Tue 16.7 16.7 ### 16.5 2,120 ### 22.4 22.4 1.2
2002-Oct-07 Mon 16.5 16.75 16.5 16.75 91.7 91.7 ###
2002-Oct-04 Fri 16.5 16.5 16.5 16.5 ### ### 1.2
2002-Oct-03 Thu 16.5 16.5 16.5 16.5 ### ### 1.2
2002-Oct-02 Wed ### 16.75 ### 16.5 ### ### 1.2
2002-Oct-01 Tue 16.5 16.75 16.5 16.5 10,687 177,671 ### ### 1.2
2002-Sep-30 Mon ### 16.5 ### 16.5 2,141 ### ### ### 1.2
2002-Sep-27 Fri ### 16.49 ### 16.49 5,121 42,222 ### ### 1.2
2002-Sep-26 Thu 16.75 16.75 16.75 16.75 0 ###
2002-Sep-25 Wed 16.7 16.76 ### 16.75 12,350 ### 82.2 82.2 ###
2002-Sep-24 Tue ### ### ### ### 82.4 82.4 0.0
2002-Sep-23 Mon 16.8 16.8 16.8 16.8 ### ### 1.2
2002-Sep-20 Fri 16.85 16.85 16.8 16.8 1,783 ### 29.7 29.7 1.2
2002-Sep-19 Thu 16.85 16.85 16.85 16.85 1,650 ### 79.1 79.1 ###
2002-Sep-18 Wed ### ### 16.85 16.85 4,654 ### ### ### ###
2002-Sep-17 Tue ### ### ### ### ### ### 0.0
2002-Sep-16 Mon ### ### ### ### 34.9 34.9 0.0
2002-Sep-13 Fri 16.8 ### 16.8 ### ### ### 0.0
2002-Sep-12 Thu ### ### ### ### 76.3 76.3 0.0
2002-Sep-11 Wed ### ### ### ### 66.6 66.6 0.0
2002-Sep-10 Tue ### ### ### ### 7,658 0 81.0 81.0 0.0
2002-Sep-09 Mon ### ### ### ### ### ### 0.0
2002-Sep-06 Fri ### 17.2 ### ### ### ### 0.0
2002-Sep-05 Thu 16.7 16.8 16.7 16.8 3,475 ### 74.8 74.8 1.2
2002-Sep-04 Wed 16.85 16.85 16.7 16.8 ### ### 1.2
2002-Sep-03 Tue 16.81 16.81 16.81 16.81 0 ###
2002-Sep-02 Mon 17.25 17.25 17.25 17.25 0 1.2
2002-Aug-30 Fri ### 17.25 ### 17.25 41,280 356,040 84.8 84.8 1.2
2002-Aug-29 Thu 17.44 17.45 16.85 16.85 10,980 ### ### ### ###
2002-Aug-28 Wed 17.5 17.5 17.5 17.5 571 ### 72.3 72.3 1.3
2002-Aug-27 Tue ### ### ### ### ### ### 0.0
2002-Aug-26 Mon 17.7 17.7 17.7 17.7 0 1.3
2002-Aug-23 Fri 17.7 17.79 ### 17.7 7,959 ### 72.1 72.1 1.3
2002-Aug-22 Thu 17.21 ### 17.21 ### 7,953 ### 86.2 86.2 0.0
2002-Aug-21 Wed 17.4 17.4 17.4 17.4 73.6 73.6 1.2
2002-Aug-20 Tue 17.5 17.5 17.5 17.5 0 1.3
2002-Aug-19 Mon 17.2 17.5 17.2 17.5 ### ### 1.3
2002-Aug-16 Fri ### ### ### ### 0 0.0
2002-Aug-15 Thu 16.75 ### 16.75 ### 96.3 96.3 0.0
2002-Aug-14 Wed ### ### ### ### 1,884 0 ### ### 0.0
2002-Aug-13 Tue 16.5 ### 16.5 ### 2,957 ### ### ### 0.0
2002-Aug-12 Mon 16.25 16.5 16.2 16.5 1,989 32,520 84.9 84.9 1.2
2002-Aug-09 Fri 16.2 16.23 16.2 16.23 32,541 527,652 70.1 70.1 ###
2002-Aug-08 Thu ### ### ### ### 10,522 0 87.8 87.8 0.0
2002-Aug-07 Wed ### ### 15.5 15.5 ### ### 1.1
2002-Aug-06 Tue 15.5 15.5 15.5 15.5 2,825 43,787 ### ### 1.1
2002-Aug-05 Mon 15.5 15.5 15.5 15.5 ### ### 1.1
2002-Aug-02 Fri 15.5 15.5 15.5 15.5 ### ### 1.1
2002-Aug-01 Thu ### ### ### 15.5 90.5 90.5 1.1
2002-Jul-31 Wed ### 15.5 ### 15.5 ### ### 1.1
2002-Jul-30 Tue 14.25 ### 14.25 ### 23,527 167,629 93.7 93.7 0.0
2002-Jul-29 Mon ### ### ### ### 9,959 0 69.3 69.3 0.0
2002-Jul-26 Fri ### ### ### ### 81.6 81.6 0.0
2002-Jul-25 Thu 15.5 15.55 15.5 15.5 ### ### 1.1
2002-Jul-24 Wed 14.8 15.5 14.8 15.5 96.5 96.5 1.1
2002-Jul-23 Tue ### ### ### ### 68.2 68.2 0.0
2002-Jul-22 Mon 15.5 ### 15.5 ### 8,427 ### 69.3 69.3 0.0
2002-Jul-19 Fri ### ### 14.7 14.7 7,543 55,441 23.2 23.2 ###
2002-Jul-18 Thu 15.25 15.25 ### ### 24.9 24.9 0.0
2002-Jul-17 Wed 15.4 15.4 15.2 15.2 ### ### 1.1
2002-Jul-16 Tue 15.5 15.5 15.2 15.5 ### ### 1.1
2002-Jul-15 Mon 15.5 15.7 15.4 15.5 15,582 ### ### ### 1.1
2002-Jul-12 Fri 15.5 15.5 ### 15.5 13,123 ### 73.0 73.0 1.1
2002-Jul-11 Thu 15.7 15.7 15.49 15.5 4,485 69,943 ### ### 1.1
2002-Jul-10 Wed ### ### ### ### 77.0 77.0 0.0
2002-Jul-09 Tue 15.45 15.8 15.45 15.7 20,188 ### ### ### ###
2002-Jul-08 Mon ### ### ### ### 18.7 18.7 0.0
2002-Jul-05 Fri 15.45 15.89 15.45 15.89 ### ### ###
2002-Jul-04 Thu 15.25 15.5 15.2 15.5 83.9 83.9 1.1
2002-Jul-03 Wed 15.7 15.7 15.5 15.5 ### ### 1.1
2002-Jul-02 Tue ### ### 15.5 15.89 16,978 131,579 33.7 33.7 ###
2002-Jul-01 Mon 16.5 16.5 ### ### 3,959 ### 10.8 10.8 0.0
2002-Jun-28 Fri 16.5 16.5 16.5 16.5 2,587 42,685 63.2 63.2 1.2
2002-Jun-27 Thu 16.5 16.8 16.5 16.5 68.1 68.1 1.2
2002-Jun-26 Wed 16.5 16.5 16.5 16.5 82.4 82.4 1.2
2002-Jun-25 Tue 16.8 16.8 16.79 16.79 1,222 20,523 ### ### ###
2002-Jun-24 Mon 16.8 16.8 16.8 16.8 0 1.2
2002-Jun-21 Fri 16.8 16.8 16.8 16.8 ### ### 1.2
2002-Jun-20 Thu 16.82 16.82 16.75 16.8 32.4 32.4 1.2
2002-Jun-19 Wed ### ### 16.75 16.75 12,352 103,448 30.8 30.8 ###
2002-Jun-18 Tue 16.87 16.87 16.84 16.85 3,970 ### ### ### ###
2002-Jun-17 Mon 16.85 ### 16.85 16.87 21,670 ### ### ### ###
2002-Jun-14 Fri 16.27 16.85 16.27 16.85 ### ### ###
2002-Jun-13 Thu 15.83 16.2 15.83 16.2 ### ### 1.2
2002-Jun-12 Wed ### 16.5 15.8 15.8 14,043 ### 21.5 21.5 1.1
2002-Jun-11 Tue ### ### 16.5 16.5 3,655 30,153 18.6 18.6 1.2
2002-Jun-07 Fri ### 17.45 ### ### 24.4 24.4 0.0
2002-Jun-06 Thu 17.5 ### 17.4 17.5 ### ### 1.3
2002-Jun-05 Wed ### ### ### ### 71.8 71.8 0.0
2002-Jun-04 Tue 18.5 18.5 18.5 18.5 79.2 79.2 ###
2002-Jun-03 Mon 18.88 18.88 18.2 18.5 17.1 17.1 ###
2002-May-31 Fri 18.45 18.5 ### 18.5 9,585 ### ### ### ###
2002-May-30 Thu ### ### 18.5 18.5 14.6 14.6 ###
2002-May-29 Wed ### ### ### 18.5 ### ### ###
2002-May-28 Tue ### ### 17.58 ### ### ### 0.0
2002-May-27 Mon 17.5 ### 17.5 ### 16,445 ### 87.1 87.1 0.0
2002-May-24 Fri 17.25 17.45 17.25 17.4 10,170 176,449 72.7 72.7 1.2
2002-May-23 Thu ### 17.5 ### ### 78.7 78.7 0.0
2002-May-22 Wed 17.2 17.2 ### 17.2 ### ### 1.2
2002-May-21 Tue ### 17.2 ### ### 76.9 76.9 0.0
2002-May-20 Mon ### ### ### ### ### ### 0.0
2002-May-17 Fri ### ### ### ### 23.4 23.4 0.0
2002-May-16 Thu 16.51 ### 16.51 ### 90.1 90.1 0.0
2002-May-15 Wed ### ### 16.5 16.5 ### ### 1.2
2002-May-14 Tue ### ### ### ### 73.0 73.0 0.0
2002-May-13 Mon 16.79 ### 16.79 ### 26,774 ### 87.4 87.4 0.0
2002-May-10 Fri 15.45 ### 15.45 ### 41,973 324,241 99.1 99.1 0.0
2002-May-09 Thu 15.21 ### 15.21 ### 1,578 ### 81.0 81.0 0.0
2002-May-08 Wed 15.21 15.25 15.2 15.25 72.3 72.3 ###
2002-May-07 Tue 15.22 15.22 15.2 15.2 38.2 38.2 1.1
2002-May-06 Mon 15.21 15.5 15.21 15.25 4,250 65,258 ### ### ###
2002-May-03 Fri 15.2 15.25 15.2 15.2 ### ### 1.1
2002-May-02 Thu ### 15.25 ### ### 90.3 90.3 0.0
2002-May-01 Wed ### 14.75 ### 14.7 ### ### ###
2002-Apr-30 Tue ### 14.25 ### 14.25 87.3 87.3 1.0
2002-Apr-29 Mon ### ### ### ### 119,920 0 ### ### 0.0
2002-Apr-26 Fri ### ### ### ### 68.8 68.8 0.0
2002-Apr-24 Wed ### ### 13.87 ### ### ### 0.0
2002-Apr-23 Tue ### ### ### ### 75.1 75.1 0.0
2002-Apr-22 Mon ### ### 13.87 ### ### ### 0.0
2002-Apr-19 Fri 13.87 13.87 13.87 13.87 70.0 70.0 ###
2002-Apr-18 Thu ### ### ### ### 10,285 0 26.3 26.3 0.0
2002-Apr-17 Wed ### ### 13.8 ### 10,444 ### 73.7 73.7 0.0
2002-Apr-16 Tue ### ### ### ### 73.7 73.7 0.0
2002-Apr-15 Mon ### ### ### ### 15,570 0 71.2 71.2 0.0
2002-Apr-12 Fri ### ### 13.8 13.8 13,350 ### ### ### 1.0
2002-Apr-11 Thu ### ### ### ### 79.5 79.5 0.0
2002-Apr-10 Wed 13.87 13.87 13.87 13.87 ### ### ###
2002-Apr-09 Tue 14.45 14.45 13.8 ### 10,245 ### 9.9 9.9 0.0
2002-Apr-08 Mon 14.5 14.5 14.4 14.45 36.3 36.3 1.0
2002-Apr-05 Fri 14.5 ### 14.5 14.5 12,886 93,423 ### ### 1.0
2002-Apr-04 Thu ### 14.5 ### 14.5 23,041 167,047 ### ### 1.0
2002-Apr-03 Wed ### 14.5 ### 14.5 35,283 ### ### ### 1.0
2002-Apr-02 Tue 13.8 13.8 13.8 13.8 0 1.0
2002-Mar-28 Thu ### ### 13.8 13.8 6,154 ### 24.6 24.6 1.0
2002-Mar-27 Wed ### ### 13.85 ### 11,759 ### 28.6 28.6 0.0
2002-Mar-26 Tue ### ### ### ### 77.1 77.1 0.0
2002-Mar-25 Mon ### ### 13.85 13.85 3,176 ### 27.5 27.5 ###
2002-Mar-22 Fri 13.75 13.75 ### 13.7 28.0 28.0 1.0
2002-Mar-21 Thu 13.5 ### 13.5 ### 15,250 ### 79.2 79.2 0.0
2002-Mar-20 Wed ### 13.51 ### 13.5 84.3 84.3 1.0
2002-Mar-19 Tue ### 13.5 ### 13.45 88.4 88.4 ###
2002-Mar-18 Mon ### ### ### ### 73.1 73.1 0.0
2002-Mar-15 Fri ### ### ### ### 76.7 76.7 0.0
2002-Mar-14 Thu ### ### ### ### 6,152 0 ### ### 0.0
2002-Mar-13 Wed ### ### ### ### ### ### 0.0
2002-Mar-12 Tue ### ### ### ### 74.2 74.2 0.0
2002-Mar-11 Mon ### ### ### ### ### ### 0.0
2002-Mar-08 Fri ### ### ### ### ### ### 0.0
2002-Mar-07 Thu ### ### ### ### 6,350 0 79.2 79.2 0.0
2002-Mar-06 Wed ### ### ### ### 1,848 0 ### ### 0.0
2002-Mar-05 Tue ### ### ### ### ### ### 0.0
2002-Mar-04 Mon ### ### ### ### ### ### 0.0
2002-Mar-01 Fri ### ### ### ### 67.2 67.2 0.0
2002-Feb-28 Thu ### ### ### ### 650 0 ### ### 0.0
2002-Feb-27 Wed 12.8 13.2 12.8 ### 26,650 346,450 85.6 85.6 0.0
2002-Feb-26 Tue 12.8 12.8 ### 12.8 7,379 47,225 ### ### 0.9
2002-Feb-25 Mon ### ### ### 12.8 ### ### 0.9
2002-Feb-22 Fri 12.7 12.7 ### ### 6,323 40,151 ### ### 0.0
2002-Feb-21 Thu 12.8 12.8 ### ### 25.9 25.9 0.0
2002-Feb-20 Wed 12.8 12.8 12.77 12.8 ### ### 0.9
2002-Feb-19 Tue ### ### ### ### 2,574 0 ### ### 0.0
2002-Feb-18 Mon ### ### 12.8 12.8 759 4,857 ### ### 0.9
2002-Feb-15 Fri ### ### ### ### 24,672 0 ### ### 0.0
2002-Feb-14 Thu ### ### ### ### 35.5 35.5 0.0
2002-Feb-13 Wed ### ### ### ### ### ### 0.0
2002-Feb-12 Tue ### ### ### ### 8,479 0 ### ### 0.0
2002-Feb-11 Mon ### ### ### ### 35,155 0 ### ### 0.0
2002-Feb-08 Fri 12.8 ### 12.8 ### 80.8 80.8 0.0
2002-Feb-07 Thu 12.8 ### 12.8 ### 218,228 1,396,659 ### ### 0.0
2002-Feb-06 Wed 12.45 12.85 12.45 12.8 ### ### 0.9
2002-Feb-05 Tue ### ### ### ### 87.3 87.3 0.0
2002-Feb-04 Mon 11.75 11.75 11.75 11.75 69.3 69.3 ###
2002-Feb-01 Fri ### 11.4 ### ### 7,242 41,279 72.7 72.7 0.0
2002-Jan-31 Thu ### ### ### ### 82.3 82.3 0.0
2002-Jan-30 Wed ### ### 10.81 ### 13,348 72,145 ### ### 0.0
2002-Jan-29 Tue ### ### ### ### 70.9 70.9 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### 75.2 75.2 0.0
2002-Jan-24 Thu ### ### 10.82 ### 30.7 30.7 0.0
2002-Jan-23 Wed ### ### ### ### ### ### 0.0
2002-Jan-22 Tue 10.75 ### 10.75 ### 86.1 86.1 0.0
2002-Jan-21 Mon ### ### 10.55 ### 67.9 67.9 0.0
2002-Jan-18 Fri 10.7 10.75 10.55 10.55 ### ### ###
2002-Jan-17 Thu 10.7 10.75 10.7 10.7 73.1 73.1 0.8
2002-Jan-16 Wed 10.349 10.55 10.349 10.55 ### ### ###
2002-Jan-15 Tue ### 10.55 ### 10.55 354,572 ### 88.5 88.5 ###
2002-Jan-14 Mon 10.25 10.25 10.25 10.25 2,628 ### 77.7 77.7 0.7
2002-Jan-11 Fri ### 10.5 ### 10.5 5,889 ### 80.5 80.5 0.8
2002-Jan-10 Thu ### ### ### ### ### ### 0.0
2002-Jan-09 Wed ### ### ### ### 71.0 71.0 0.0
2002-Jan-08 Tue 10.2 ### 10.2 ### ### ### 0.0
2002-Jan-07 Mon ### ### ### ### ### ### 0.0
2002-Jan-04 Fri 10.8 10.8 10.8 10.8 ### ### ###
2002-Jan-03 Thu ### ### ### ### 0 0.0
2002-Jan-02 Wed ### ### ### ### 0 0.0
2001-Dec-31 Mon ### ### ### ### 0 0.0
2001-Dec-28 Fri ### ### ### ### 66.6 66.6 0.0
2001-Dec-27 Thu ### ### ### ### 4,250 0 ### ### 0.0
2001-Dec-24 Mon 10.55 ### 10.55 ### 91.1 91.1 0.0
2001-Dec-21 Fri 10.5 ### 10.5 ### 14,850 ### 93.1 93.1 0.0
2001-Dec-20 Thu 10.89 ### 10.85 ### 82.0 82.0 0.0
2001-Dec-19 Wed ### ### ### ### 5,250 0 ### ### 0.0
2001-Dec-18 Tue ### ### ### ### ### ### 0.0
2001-Dec-17 Mon 10.8 ### 10.8 ### 11,681 63,077 88.1 88.1 0.0
2001-Dec-14 Fri ### ### ### ### ### ### 0.0
2001-Dec-13 Thu ### ### ### ### 0 0.0
2001-Dec-12 Wed ### 11.2 ### ### 33.1 33.1 0.0
2001-Dec-11 Tue 11.25 11.25 11.25 11.25 0 ###
2001-Dec-10 Mon ### 11.25 ### 11.25 3,484 ### 81.2 81.2 ###
2001-Dec-07 Fri 10.8 ### 10.8 ### 83.0 83.0 0.0
2001-Dec-06 Thu 10.75 ### 10.75 10.75 75.9 75.9 0.8
2001-Dec-05 Wed ### 10.75 ### 10.75 12,148 ### ### ### 0.8
2001-Dec-04 Tue ### 10.5 ### 10.5 83.1 83.1 0.8
2001-Dec-03 Mon 10.5 10.5 10.5 10.5 280 2,940 78.1 78.1 0.8
2001-Nov-30 Fri 10.5 10.5 10.5 10.5 ### ### 0.8
2001-Nov-29 Thu ### ### ### ### 14,550 0 ### ### 0.0
2001-Nov-28 Wed 9.75 9.75 9.75 9.75 ### ### ###
2001-Nov-27 Tue 9.75 9.75 9.75 9.75 72.0 72.0 ###
2001-Nov-26 Mon 9.78 9.8 9.75 9.75 2,440 23,851 33.2 33.2 ###
2001-Nov-23 Fri 9.74 9.74 9.74 9.74 0 0.7
2001-Nov-22 Thu 9.74 9.74 9.74 9.74 2,670 ### 70.0 70.0 0.7
2001-Nov-21 Wed ### 9.77 ### 9.74 77.4 77.4 0.7
2001-Nov-20 Tue ### ### ### ### 9,420 0 70.4 70.4 0.0
2001-Nov-19 Mon ### ### ### ### 64.4 64.4 0.0
2001-Nov-16 Fri 9.8 9.8 9.7 9.7 3,150 ### 24.0 24.0 0.7
2001-Nov-15 Thu ### ### ### 9.8 10,288 0 93.3 93.3 0.7
2001-Nov-14 Wed 9.5 9.5 ### ### 15.1 15.1 0.0
2001-Nov-13 Tue 9.5 9.51 9.5 9.5 ### ### 0.7
2001-Nov-12 Mon 9.5 9.5 9.5 9.5 71.0 71.0 0.7
2001-Nov-09 Fri 9.5 9.5 9.5 9.5 7,122 67,659 69.1 69.1 0.7
2001-Nov-08 Thu 9.5 9.5 9.5 9.5 16,878 160,341 65.4 65.4 0.7
2001-Nov-07 Wed 9.5 9.55 9.5 9.55 5,922 ### ### ### 0.7
2001-Nov-06 Tue 9.5 9.5 9.5 9.5 4,078 38,741 ### ### 0.7
2001-Nov-05 Mon 9.5 9.5 9.45 9.5 ### ### 0.7
2001-Nov-02 Fri ### 9.4 ### 9.4 73.8 73.8 ###
2001-Nov-01 Thu ### ### ### ### 10,347 0 71.2 71.2 0.0
2001-Oct-31 Wed ### ### ### ### 71.9 71.9 0.0
2001-Oct-30 Tue ### ### ### ### 1,473 0 ### ### 0.0
2001-Oct-29 Mon 9.48 9.48 ### ### 16.9 16.9 0.0
2001-Oct-26 Fri 9.4 9.4 9.4 9.4 ### ### ###
2001-Oct-25 Thu ### ### ### ### 66.8 66.8 0.0
2001-Oct-24 Wed ### ### ### ### 7,727 0 81.2 81.2 0.0
2001-Oct-23 Tue ### ### ### ### ### ### 0.0
2001-Oct-22 Mon ### ### ### ### 273 0 72.0 72.0 0.0
2001-Oct-19 Fri ### ### ### ### 72.6 72.6 0.0
2001-Oct-18 Thu 9 9 9 9 0 0.6
2001-Oct-17 Wed 9 9 9 9 0 0.6
2001-Oct-16 Tue 9 ### 9 9 70.1 70.1 0.6
2001-Oct-15 Mon 9 9 9 9 0 0.6
2001-Oct-12 Fri 9.5 9.5 ### 9 17,040 80,940 ### ### 0.6
2001-Oct-11 Thu ### 9.5 ### 9.5 84.8 84.8 0.7
2001-Oct-10 Wed ### ### ### ### 8,850 0 72.8 72.8 0.0
2001-Oct-09 Tue ### 9.4 ### 9.4 4,888 22,973 ### ### ###
2001-Oct-08 Mon ### ### ### ### ### ### 0.0
2001-Oct-05 Fri 9.25 9.25 9.25 9.25 ### ### ###
2001-Oct-04 Thu ### ### 9.25 9.25 26.0 26.0 ###
2001-Oct-03 Wed 9 9.5 9 9.5 ### ### 0.7
2001-Oct-02 Tue 9 9 9 9 62.2 62.2 0.6
2001-Oct-01 Mon ### 9 ### 9 ### ### 0.6
2001-Sep-28 Fri 8.5 8.7 8.5 ### 67.9 67.9 0.0
2001-Sep-27 Thu 8.45 8.55 8.45 8.55 ### ### ###
2001-Sep-26 Wed ### ### ### ### 15,840 0 ### ### 0.0
2001-Sep-25 Tue 8.4 8.4 ### ### 23.6 23.6 0.0
2001-Sep-24 Mon 8.4 8.4 8.4 8.4 ### ### ###
2001-Sep-21 Fri 8.24 8.25 8.24 8.24 70.4 70.4 0.6
2001-Sep-20 Thu 8.4 8.4 8.24 8.24 31.9 31.9 0.6
2001-Sep-19 Wed 8.4 8.4 8.4 8.4 1,085 ### 63.8 63.8 ###
2001-Sep-18 Tue 8.26 8.26 8.26 8.26 550 4,543 ### ### 0.6
2001-Sep-17 Mon 8.25 8.25 8.2 8.24 69,371 570,576 ### ### 0.6
2001-Sep-14 Fri ### 8.4 8.25 8.25 ### ### ###
2001-Sep-13 Thu 8.4 8.4 8.27 8.4 71.1 71.1 ###
2001-Sep-12 Wed 8.048 8.4 8.048 8.4 ### ### ###
2001-Sep-11 Tue 8.25 8.26 8.25 8.26 9,124 ### ### ### 0.6
2001-Sep-10 Mon ### 8.25 ### 8.25 75.1 75.1 ###
2001-Sep-07 Fri ### 8.25 ### 8.25 ### ### ###
2001-Sep-06 Thu 8 8.25 8 8.25 ### ### ###
2001-Sep-05 Wed 7.8 8.5 7.8 8.5 ### ### 0.6
2001-Sep-04 Tue 7.75 7.8 7.5 7.8 5,688 ### ### ### 0.6
2001-Sep-03 Mon 7.85 7.85 7.8 7.8 ### ### 0.6
2001-Aug-31 Fri 7.85 ### 7.5 7.8 ### ### 0.6
2001-Aug-30 Thu 7.5 7.85 7.5 7.85 93.8 93.8 ###
2001-Aug-29 Wed 7.4 7.5 7.4 7.5 82.0 82.0 0.5
2001-Aug-28 Tue 7.2 7.2 7.2 7.2 75.1 75.1 0.5
2001-Aug-27 Mon 7.2 7.2 7.2 7.2 70.7 70.7 0.5
2001-Aug-24 Fri 7.2 7.2 7.2 7.2 0 0.5
2001-Aug-23 Thu ### 7.2 ### 7.2 972 ### ### ### 0.5
2001-Aug-22 Wed ### ### ### ### 78.3 78.3 0.0
2001-Aug-21 Tue ### ### ### ### 76.6 76.6 0.0
2001-Aug-20 Mon ### ### ### ### 81.0 81.0 0.0
2001-Aug-17 Fri ### ### ### ### 0 0.0
2001-Aug-16 Thu ### ### ### ### ### ### 0.0
2001-Aug-14 Tue ### ### ### ### 74.7 74.7 0.0
2001-Aug-13 Mon 7.25 7.25 7.25 7.25 3,822 ### 72.9 72.9 0.5
2001-Aug-10 Fri ### 7.25 ### 7.25 2,655 9,624 83.6 83.6 0.5
2001-Aug-09 Thu ### ### ### ### ### ### 0.0
2001-Aug-08 Wed ### ### ### ### 70.5 70.5 0.0
2001-Aug-07 Tue ### ### ### ### 85.8 85.8 0.0
2001-Aug-02 Thu ### ### ### ### 650 0 ### ### 0.0
2001-Aug-01 Wed ### ### ### ### ### ### 0.0
2001-Jul-31 Tue ### 7.25 ### 7.25 4,958 17,972 83.8 83.8 0.5
2001-Jul-30 Mon ### ### ### ### 880 0 74.5 74.5 0.0
2001-Jul-27 Fri 7 7 7 7 66.6 66.6 0.5
2001-Jul-26 Thu 6.7 7 6.7 7 95.1 95.1 0.5
2001-Jul-24 Tue 7 7 7 7 2,348 ### ### ### 0.5
2001-Jul-23 Mon ### ### ### ### 0 0.0
2001-Jul-20 Fri ### ### ### ### 75.4 75.4 0.0
2001-Jul-19 Thu ### ### ### ### 0 0.0
2001-Jul-18 Wed ### ### ### ### 0 0.0
2001-Jul-17 Tue ### ### ### ### 50 0 74.5 74.5 0.0
2001-Jul-16 Mon 7.2 7.2 7.2 7.2 0 0.5
2001-Jul-13 Fri 7.2 7.2 7.2 7.2 0 0.5
2001-Jul-12 Thu 7.2 7.2 7.2 7.2 0 0.5
2001-Jul-11 Wed 7.2 7.2 7.2 7.2 0 0.5
2001-Jul-10 Tue 7.2 7.2 7.2 7.2 0 0.5
2001-Jul-09 Mon 7.2 7.2 7.2 7.2 0 0.5
2001-Jul-06 Fri 7.2 7.2 7.2 7.2 0 0.5
2001-Jul-05 Thu 7.2 7.2 7.2 7.2 0 0.5
2001-Jul-04 Wed ### 7.2 ### 7.2 77.4 77.4 0.5
2001-Jul-03 Tue 7.2 7.2 7.2 7.2 140 ### 66.9 66.9 0.5
2001-Jul-02 Mon 7 7.2 7 7.2 ### ### 0.5
2001-Jun-29 Fri 6.8 6.8 6.7 6.7 3,920 ### 21.6 21.6 0.5
2001-Jun-28 Thu 6.8 6.8 6.8 6.8 0 0.5
2001-Jun-27 Wed 6.8 6.8 6.8 6.8 0 0.5
2001-Jun-26 Tue 6.7 6.8 6.4 6.8 ### ### 0.5
2001-Jun-25 Mon 6.7 6.7 6.7 6.7 0 0.5
2001-Jun-22 Fri 6.7 6.7 6.7 6.7 1,072 7,182 65.5 65.5 0.5
2001-Jun-21 Thu 6.7 6.7 6.7 6.7 70.5 70.5 0.5
2001-Jun-20 Wed ### ### ### ### 0 0.0
2001-Jun-19 Tue 6.4 ### 6.4 ### ### ### 0.0
2001-Jun-18 Mon 6.4 6.4 6.4 6.4 0 0.5
2001-Jun-15 Fri 6.56 6.56 ### 6.4 4,582 15,028 ### ### 0.5
2001-Jun-14 Thu 6.56 6.56 6.56 6.56 ### ### 0.5
2001-Jun-13 Wed 6.56 6.56 6.56 6.56 220 1,443 ### ### 0.5
2001-Jun-12 Tue 6.75 6.75 6.75 6.75 75.5 75.5 0.5
2001-Jun-11 Mon 6.8 6.8 6.8 6.8 0 0.5
2001-Jun-08 Fri 6.8 6.8 6.8 6.8 71.7 71.7 0.5
2001-Jun-07 Thu 6.85 ### 6.85 ### 81.3 81.3 0.0
2001-Jun-06 Wed ### ### ### ### 0 0.0
2001-Jun-05 Tue ### ### ### ### 0 0.0
2001-Jun-04 Mon ### ### ### ### 0 0.0
2001-Jun-01 Fri ### ### ### ### ### ### 0.0
2001-May-31 Thu 7.583 7.583 ### ### 14.6 14.6 0.0
2001-May-30 Wed 7.5 7.5 7.5 7.5 ### ### 0.5
2001-May-29 Tue 7.5 7.5 7.5 7.5 74.5 74.5 0.5
2001-May-28 Mon 7.7 7.7 7.7 7.7 0 0.6
2001-May-25 Fri ### 7.7 ### 7.7 93.0 93.0 0.6
2001-May-24 Thu ### ### ### ### 0 0.0
2001-May-23 Wed ### ### ### ### 0 0.0
2001-May-22 Tue ### ### ### ### ### ### 0.0
2001-May-21 Mon 7.48 8 7.48 8 9,350 ### ### ### ###
2001-May-18 Fri 7.48 7.48 7.48 7.48 ### ### 0.5
2001-May-17 Thu 7.5 7.5 7.4 7.5 ### ### 0.5
2001-May-16 Wed 6.8 7 6.8 7 ### ### 0.5
2001-May-15 Tue 6.8 6.8 6.8 6.8 0 0.5
2001-May-14 Mon 6.55 6.8 6.55 6.8 2,844 18,983 ### ### 0.5
2001-May-11 Fri 6.75 6.8 6.75 6.8 4,456 30,189 ### ### 0.5
2001-May-10 Thu ### 6.76 ### 6.76 ### ### 0.5
2001-May-09 Wed 6.4 6.4 6.4 6.4 0 0.5
2001-May-08 Tue 6.4 6.4 6.4 6.4 0 0.5
2001-May-07 Mon 6.4 6.4 6.4 6.4 73.3 73.3 0.5
2001-May-04 Fri 6.5 6.5 ### ### 15.1 15.1 0.0
2001-May-03 Thu 6.4 6.5 6.25 6.5 15,750 ### ### ### 0.5
2001-May-02 Wed ### ### ### ### 0 0.0
2001-May-01 Tue ### ### ### ### 0 0.0
2001-Apr-30 Mon 6.5 ### 6.5 ### 4,250 ### ### ### 0.0
2001-Apr-27 Fri 6.4 6.4 6.4 6.4 450 2,880 71.5 71.5 0.5
2001-Apr-26 Thu 6.55 6.55 6.4 6.4 ### ### 0.5
2001-Apr-25 Wed 6.5 6.5 6.5 6.5 0 0.5
2001-Apr-24 Tue 6.5 6.5 6.5 6.5 ### ### 0.5
2001-Apr-23 Mon 6.5 6.5 6.5 6.5 76.4 76.4 0.5
2001-Apr-20 Fri 6.5 ### 6.5 ### 87.5 87.5 0.0
2001-Apr-19 Thu ### 6.5 ### 6.5 6,148 19,981 90.0 90.0 0.5
2001-Apr-18 Wed ### ### ### ### 66.6 66.6 0.0
2001-Apr-17 Tue 6.29 ### 6.29 ### 12,924 40,645 ### ### 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### 0 0.0
2001-Apr-11 Wed ### ### ### ### 0 0.0
2001-Apr-10 Tue ### ### ### ### 2,748 0 ### ### 0.0
2001-Apr-09 Mon ### ### ### ### 0 0.0
2001-Apr-06 Fri ### ### ### ### 0 0.0
2001-Apr-05 Thu ### ### ### ### 0 0.0
2001-Apr-04 Wed ### ### ### ### 0 0.0
2001-Apr-03 Tue 6.5 6.5 ### ### 7,050 ### 17.2 17.2 0.0
2001-Apr-02 Mon 6.7 6.7 6.5 6.5 ### ### 0.5
2001-Mar-30 Fri 6.5 6.5 6.5 6.5 13,350 86,775 ### ### 0.5
2001-Mar-29 Thu ### 6.5 ### 6.5 ### ### 0.5
2001-Mar-28 Wed 6.2 6.29 6.2 6.29 ### ### ###
2001-Mar-27 Tue ### ### ### ### 2,220 0 ### ### 0.0
2001-Mar-26 Mon ### ### ### ### 24.3 24.3 0.0
2001-Mar-23 Fri ### ### ### ### 5,177 0 75.5 75.5 0.0
2001-Mar-21 Wed ### ### ### ### 73.0 73.0 0.0
2001-Mar-19 Mon ### ### ### ### 79.1 79.1 0.0
2001-Mar-14 Wed 6.4 6.4 6.4 6.4 ### ### 0.5
2001-Mar-12 Mon 6.4 6.75 6.4 6.75 96.5 96.5 0.5
2001-Mar-09 Fri 6.2 6.4 ### ### 87.9 87.9 0.0
2001-Mar-08 Thu ### ### ### ### 1,289 0 ### ### 0.0
2001-Mar-07 Wed ### ### ### ### 6,050 0 74.1 74.1 0.0
2001-Mar-06 Tue ### ### 6 6 ### ### 0.4
2001-Mar-05 Mon ### ### ### ### 74.7 74.7 0.0
2001-Mar-01 Thu ### ### ### ### 70.5 70.5 0.0
2001-Feb-28 Wed 6.2 ### 6.2 ### 78.4 78.4 0.0
2001-Feb-27 Tue ### ### ### ### ### ### 0.0
2001-Feb-26 Mon ### ### ### ### ### ### 0.0
2001-Feb-23 Fri ### ### ### ### 68.9 68.9 0.0
2001-Feb-22 Thu ### ### ### ### 11,750 0 88.6 88.6 0.0
2001-Feb-21 Wed ### ### ### ### 3,981 0 73.3 73.3 0.0
2001-Feb-20 Tue 6.25 ### 6.25 ### 6,689 ### 76.0 76.0 0.0
2001-Feb-19 Mon 6.2 ### ### ### ### ### 0.0
2001-Feb-16 Fri ### ### 6 ### 5,581 16,743 72.4 72.4 0.0
2001-Feb-15 Thu ### 6.2 ### 6.2 ### ### 0.4
2001-Feb-14 Wed ### ### ### ### ### ### 0.0
2001-Feb-13 Tue 6.2 6.2 6.2 6.2 ### ### 0.4
2001-Feb-12 Mon 6.2 6.2 6.2 6.2 ### ### 0.4
2001-Feb-09 Fri 6 6.2 6 6.2 12,344 ### ### ### 0.4
2001-Feb-08 Thu 6.2 ### 6.2 ### 6,355 ### ### ### 0.0
2001-Feb-07 Wed 6 6.4 6 6.4 97.5 97.5 0.5
2001-Feb-06 Tue 6.4 6.4 6.4 6.4 71.5 71.5 0.5
2001-Feb-05 Mon 6.184 6.4 6.184 6.4 ### ### 0.5
2001-Feb-02 Fri 6.2 6.2 ### ### 23.5 23.5 0.0
2001-Feb-01 Thu 6.2 6.2 6.2 6.2 68.8 68.8 0.4
2001-Jan-31 Wed 6 ### 6 ### 94.4 94.4 0.0
2001-Jan-30 Tue 6 6.2 6 6.2 89.0 89.0 0.4
2001-Jan-24 Wed ### 6.2 ### 6.2 ### ### 0.4
2001-Jan-23 Tue ### ### 6 ### ### ### 0.0
2001-Jan-22 Mon 6 ### 6 ### 76.6 76.6 0.0
2001-Jan-19 Fri 6 6 6 6 8,824 52,944 ### ### 0.4
2001-Jan-18 Thu ### ### ### ### ### ### 0.0
2001-Jan-17 Wed 5.7 5.7 5.7 5.7 ### ### 0.4
2001-Jan-16 Tue 5.4 ### 5.4 ### 9,348 ### 92.6 92.6 0.0
2001-Jan-12 Fri 5.44 5.45 5.44 5.45 71.8 71.8 ###
2001-Jan-11 Thu 5.44 5.44 ### 5.44 75.6 75.6 0.4
2001-Jan-10 Wed 5.4 5.44 5.4 5.44 2,785 ### ### ### 0.4
2001-Jan-09 Tue 5.45 5.5 ### 5.45 4,950 ### 74.4 74.4 ###
2001-Jan-08 Mon 5.5 5.5 5.5 5.5 73.7 73.7 0.4
2001-Jan-05 Fri 5.75 5.75 5.7 5.7 381 2,181 26.3 26.3 0.4
2001-Jan-04 Thu 5.75 5.75 5.75 5.75 2,670 15,352 ### ### ###
2001-Jan-01 Mon 5.4 5.75 5.4 5.75 ### ### ###
2000-Dec-29 Fri 5.4 5.75 5.4 5.75 ### ### ###
2000-Dec-28 Thu 5.5 5.5 5.5 5.5 48,659 267,624 73.0 73.0 0.4
2000-Dec-27 Wed 5.51 5.75 5.51 5.75 ### ### ###
2000-Dec-26 Tue 5.5 5.5 5.5 5.5 64.3 64.3 0.4
2000-Dec-25 Mon 5.5 5.5 5.5 5.5 64.3 64.3 0.4
2000-Dec-22 Fri 5.5 5.5 5.5 5.5 64.3 64.3 0.4
2000-Dec-21 Thu 5.5 5.5 ### 5.5 74.5 74.5 0.4
2000-Dec-20 Wed 5.55 ### 5.55 ### ### ### 0.0
2000-Dec-19 Tue 5.5 5.5 5.5 5.5 74.0 74.0 0.4
2000-Dec-18 Mon 5.5 5.5 5.5 5.5 74.6 74.6 0.4
2000-Dec-15 Fri ### ### ### ### 80.1 80.1 0.0
2000-Dec-14 Thu 5.5 5.5 5.4 5.4 21.8 21.8 0.4
2000-Dec-13 Wed 5.5 5.5 5.5 5.5 4,050 22,275 ### ### 0.4
2000-Dec-12 Tue 5.5 5.5 5.5 5.5 4,585 ### 74.5 74.5 0.4
2000-Dec-08 Fri 5.5 5.7 5.5 5.5 10,228 57,276 ### ### 0.4
2000-Dec-07 Thu ### ### ### ### 92.8 92.8 0.0
2000-Dec-06 Wed ### ### ### ### 150 0 ### ### 0.0
2000-Dec-05 Tue ### ### ### ### 13,221 0 ### ### 0.0
2000-Dec-04 Mon ### ### ### ### 1,350 0 72.1 72.1 0.0
2000-Nov-30 Thu ### ### ### ### ### ### 0.0
2000-Nov-29 Wed ### ### ### ### 78.1 78.1 0.0
2000-Nov-28 Tue ### ### ### ### 76.2 76.2 0.0
2000-Nov-27 Mon 5 5 5 5 75.1 75.1 0.4
2000-Nov-24 Fri 5 5 5 5 67.2 67.2 0.4
2000-Nov-22 Wed 5 5 5 5 2,652 ### 72.3 72.3 0.4
2000-Nov-21 Tue ### ### ### ### 86.1 86.1 0.0
2000-Nov-20 Mon 5 5 5 5 75.4 75.4 0.4
2000-Nov-17 Fri 5 5 5 5 ### ### 0.4
2000-Nov-16 Thu 4.85 5 4.85 5 88.9 88.9 0.4
2000-Nov-15 Wed 4.85 4.85 4.85 4.85 69.2 69.2 ###
2000-Nov-13 Mon ### ### 4.8 4.8 13.8 13.8 0.3
2000-Nov-10 Fri ### ### 4.85 ### 76.7 76.7 0.0
2000-Nov-08 Wed 4.8 4.8 4.8 4.8 ### ### 0.3
2000-Nov-06 Mon 5 5 4.8 4.8 3,080 ### ### ### 0.3
2000-Nov-03 Fri 4.8 4.8 4.8 4.8 ### ### 0.3
2000-Nov-02 Thu 4.75 5 4.75 5 93.5 93.5 0.4
2000-Nov-01 Wed 4.75 4.75 4.75 4.75 ### ### ###
2000-Oct-31 Tue 4.7 4.7 4.7 4.7 ### ### 0.3
2000-Oct-30 Mon 4.7 4.75 ### 4.75 ### ### ###
2000-Oct-27 Fri ### ### ### ### 68.9 68.9 0.0
2000-Oct-25 Wed 4.7 4.75 4.7 4.75 13,041 ### 76.5 76.5 ###
2000-Oct-24 Tue 4.55 ### 4.55 ### ### ### 0.0
2000-Oct-23 Mon 4.55 4.55 4.55 4.55 73.7 73.7 0.3
2000-Oct-20 Fri 4.5 4.5 4.5 4.5 64.4 64.4 ###
2000-Oct-19 Thu 4.5 4.5 4.5 4.5 ### ### ###
2000-Oct-18 Wed 4.5 4.55 4.5 4.55 82.2 82.2 0.3
2000-Oct-17 Tue ### ### ### ### ### ### 0.0
2000-Oct-16 Mon 4.5 4.5 4.5 4.5 31,440 141,480 66.4 66.4 ###
2000-Oct-13 Fri 4.5 4.5 4.5 4.5 68.6 68.6 ###
2000-Oct-12 Thu 4.5 4.5 4.5 4.5 ### ### ###
2000-Oct-11 Wed 4.45 4.5 4.45 4.5 1,773 ### ### ### ###
2000-Oct-10 Tue 4.43 4.45 4.43 4.45 75.9 75.9 0.3
2000-Oct-09 Mon 4.5 4.5 4.5 4.5 ### ### ###
2000-Oct-06 Fri 4.5 4.5 4.43 4.5 11,150 49,784 ### ### ###
2000-Oct-05 Thu 4.5 4.5 4.5 4.5 69.3 69.3 ###
2000-Oct-04 Wed 4.5 4.55 4.5 4.55 81.8 81.8 0.3
2000-Oct-03 Tue 4.5 4.5 4.5 4.5 ### ### ###
2000-Oct-02 Mon 4.55 4.55 4.55 4.55 71.0 71.0 0.3
2000-Sep-29 Fri 4.45 4.5 4.45 4.5 ### ### ###
2000-Sep-28 Thu 4.45 4.45 4.45 4.45 65.0 65.0 0.3
2000-Sep-27 Wed 4.42 4.42 4.42 4.42 71.1 71.1 0.3
2000-Sep-26 Tue 4.45 4.45 4.45 4.45 ### ### 0.3
2000-Sep-25 Mon 4.5 4.5 4.45 4.45 23.1 23.1 0.3
2000-Sep-22 Fri 4.55 4.55 4.4 4.55 92,925 ### 83.9 83.9 0.3
2000-Sep-21 Thu ### ### ### ### 76.3 76.3 0.0
2000-Sep-20 Wed ### ### ### ### ### ### 0.0
2000-Sep-19 Tue 4.55 4.7 4.55 ### ### ### 0.0
2000-Sep-18 Mon 4.7 4.7 4.7 4.7 1,878 8,826 ### ### 0.3
2000-Sep-15 Fri 4.8 4.8 4.8 4.8 70.3 70.3 0.3
2000-Sep-14 Thu 4.79 4.8 4.79 4.8 74.9 74.9 0.3
2000-Sep-13 Wed 4.8 4.8 4.8 4.8 2,424 ### ### ### 0.3
2000-Sep-12 Tue 4.85 4.85 4.8 4.8 ### ### 0.3
2000-Sep-11 Mon 4.8 4.85 4.8 4.85 ### ### ###
2000-Sep-08 Fri 4.8 4.8 4.8 4.8 3,626 ### 69.5 69.5 0.3
2000-Sep-07 Thu 4.85 4.85 4.85 4.85 75.6 75.6 ###
2000-Sep-06 Wed 4.7 4.8 4.7 4.8 89.3 89.3 0.3
2000-Sep-05 Tue 4.8 4.8 4.7 4.7 6,222 29,554 18.4 18.4 0.3
2000-Sep-04 Mon ### ### ### ### 1,722 0 74.4 74.4 0.0
2000-Sep-01 Fri 4.4 ### 4.4 4.5 87.5 87.5 ###
2000-Aug-30 Wed 4.25 4.4 4.25 4.4 26,288 ### 92.8 92.8 0.3
2000-Aug-29 Tue ### ### 4.2 4.2 ### ### ###
2000-Aug-25 Fri ### 4.4 ### 4.4 ### ### 0.3
2000-Aug-24 Thu ### 4.4 ### 4.4 147,782 325,120 95.7 95.7 0.3
2000-Aug-23 Wed ### ### ### ### 24,440 0 75.6 75.6 0.0
2000-Aug-22 Tue 4.2 4.2 4.2 4.2 68.8 68.8 ###
2000-Aug-21 Mon 4.2 4.2 4.2 4.2 ### ### ###
2000-Aug-18 Fri ### 4.2 ### 4.2 87.5 87.5 ###
2000-Aug-17 Thu ### ### ### ### 13,858 0 ### ### 0.0
2000-Aug-15 Tue ### ### ### ### 1,625 0 28.8 28.8 0.0
2000-Aug-14 Mon ### ### ### ### ### ### 0.0
2000-Aug-11 Fri ### ### ### ### 5,783 0 ### ### 0.0
2000-Aug-09 Wed ### 4.2 ### 4.2 77.5 77.5 ###
2000-Aug-08 Tue ### ### ### ### 850 0 72.3 72.3 0.0
2000-Aug-07 Mon 4.2 4.2 4.2 4.2 34,120 ### ### ### ###
2000-Aug-04 Fri 4.2 4.2 4.2 4.2 72.0 72.0 ###
2000-Aug-02 Wed ### ### ### ### ### ### 0.0
2000-Aug-01 Tue 4.2 4.23 4.2 4.2 67.7 67.7 ###
2000-Jul-31 Mon 4.23 4.23 4.23 4.23 68.6 68.6 0.3
2000-Jul-28 Fri 4.22 4.22 4.2 4.2 ### ### ###
2000-Jul-27 Thu 4.2 4.2 4.2 4.2 76.0 76.0 ###
2000-Jul-26 Wed 4.2 4.2 4.2 4.2 71.1 71.1 ###
2000-Jul-25 Tue 4.2 4.2 4.2 4.2 ### ### ###
2000-Jul-24 Mon ### 4.2 ### 4.2 14,048 ### 80.3 80.3 ###
2000-Jul-21 Fri ### 4.2 ### 4.2 25,825 ### 81.8 81.8 ###
2000-Jul-20 Thu ### 4 ### ### 9,824 19,648 ### ### 0.0
2000-Jul-19 Wed 4 4 4 4 ### ### 0.3
2000-Jul-18 Tue 3.86 4 3.86 4 55,688 218,853 ### ### 0.3
2000-Jul-17 Mon ### 3.85 ### 3.85 89.7 89.7 0.3
2000-Jul-11 Tue 3.72 3.78 3.7 3.7 30.9 30.9 0.3
2000-Jul-10 Mon 3.7 3.7 3.7 3.7 67.6 67.6 0.3
2000-Jul-07 Fri ### ### ### ### 65.5 65.5 0.0
2000-Jul-06 Thu ### ### ### ### ### ### 0.0
2000-Jul-05 Wed ### ### ### ### ### ### 0.0
2000-Jul-04 Tue ### ### ### ### 59.8 59.8 0.0
2000-Jun-30 Fri ### ### ### ### 55.5 55.5 0.0
2000-Jun-29 Thu ### ### ### ### 62.7 62.7 0.0
2000-Jun-27 Tue 3.56 ### 3.56 3.56 ### ### 0.3
2000-Jun-26 Mon ### ### 3.56 3.56 ### ### 0.3
2000-Jun-23 Fri 3.56 ### 3.56 ### ### ### 0.0
2000-Jun-22 Thu ### ### 3.56 ### 66.8 66.8 0.0
2000-Jun-21 Wed ### ### 3.56 ### 72.1 72.1 0.0
2000-Jun-20 Tue ### ### ### ### ### ### 0.0
2000-Jun-19 Mon 3.548 ### 3.548 ### ### ### 0.0
2000-Jun-16 Fri 3.55 3.55 3.55 3.55 ### ### ###
2000-Jun-14 Wed 3.5 ### 3.5 ### 92.2 92.2 0.0
2000-Jun-13 Tue 3.7 3.7 3.51 3.51 10.4 10.4 ###
2000-Jun-12 Mon 3.7 3.7 3.7 3.7 0 0.3
2000-Jun-07 Wed ### 3.75 ### 3.75 82.7 82.7 0.3
2000-Jun-06 Tue ### ### ### ### 71.2 71.2 0.0
2000-Jun-05 Mon 3.59 ### 3.59 ### 72.5 72.5 0.0
2000-Jun-02 Fri ### ### ### ### ### ### 0.0
2000-May-31 Wed 3.55 3.55 3.55 3.55 ### ### ###
2000-May-30 Tue 3.54 3.55 3.54 3.55 73.1 73.1 ###
2000-May-26 Fri 3.48 3.48 3.48 3.48 1,346 4,684 68.9 68.9 0.2
2000-May-25 Thu 3.46 3.46 3.46 3.46 ### ### 0.2
2000-May-24 Wed 3.46 3.46 3.46 3.46 72.6 72.6 0.2
2000-May-23 Tue 3.45 3.45 3.45 3.45 68.7 68.7 ###
2000-May-22 Mon 3.45 3.45 3.45 3.45 ### ### ###
2000-May-19 Fri 3.45 3.45 3.45 3.45 ### ### ###
2000-May-16 Tue 3.45 3.5 3.45 3.5 106,242 ### ### ### 0.3
2000-May-12 Fri 3.45 3.45 3.45 3.45 ### ### ###
2000-May-11 Thu 3.45 3.45 3.45 3.45 71.7 71.7 ###
2000-May-10 Wed 3.45 3.45 3.45 3.45 ### ### ###
2000-May-05 Fri 3.45 3.45 3.45 3.45 59.1 59.1 ###
2000-Apr-26 Wed ### ### 3.5 ### 73.5 73.5 0.0
2000-Apr-25 Tue 3.5 3.5 3.5 3.5 0 0.3
2000-Apr-24 Mon 3.5 3.5 3.5 3.5 0 0.3
2000-Apr-21 Fri 3.5 3.5 3.5 3.5 0 0.3
2000-Apr-20 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2000-Apr-18 Tue ### 3.5 ### 3.5 ### ### 0.3
2000-Apr-17 Mon 3.29 3.29 3.29 3.29 73.4 73.4 ###
2000-Apr-14 Fri 3.4 3.4 3.4 3.4 57.7 57.7 0.2
2000-Apr-12 Wed ### ### ### ### 4,848 0 66.6 66.6 0.0
2000-Apr-11 Tue 3.4 3.4 ### ### 5,152 8,758 40.1 40.1 0.0
2000-Apr-07 Fri 3.4 3.4 3.4 3.4 66.3 66.3 0.2
2000-Apr-06 Thu 3.4 3.4 3.4 3.4 58.3 58.3 0.2
2000-Apr-05 Wed 3.4 3.4 ### ### 2,748 4,671 ### ### 0.0
2000-Apr-03 Mon ### ### ### ### ### ### 0.0
2000-Mar-30 Thu 3.4 3.45 3.4 3.45 80.8 80.8 ###
2000-Mar-28 Tue 3.4 3.4 3.4 3.4 ### ### 0.2
2000-Mar-24 Fri 3.52 3.52 3.5 3.5 36.8 36.8 0.3
2000-Mar-23 Thu 3.52 3.52 3.52 3.52 587 ### 68.5 68.5 ###
2000-Mar-22 Wed 3.45 3.45 3.45 3.45 10,751 ### ### ### ###
2000-Mar-21 Tue 3.55 3.55 3.55 3.55 6,649 ### 71.7 71.7 ###
2000-Mar-20 Mon ### ### 3.55 3.55 19.2 19.2 ###
2000-Mar-16 Thu ### ### ### ### ### ### 0.0
2000-Mar-14 Tue 3.658 ### 3.658 ### 71.0 71.0 0.0
2000-Mar-09 Thu ### ### ### ### ### ### 0.0
2000-Mar-03 Fri ### ### ### ### 270 0 ### ### 0.0
2000-Feb-29 Tue ### ### ### ### 227 0 68.6 68.6 0.0
2000-Feb-25 Fri ### ### 3.8 3.8 2,250 4,275 22.8 22.8 ###
2000-Feb-24 Thu ### ### ### ### 36.6 36.6 0.0
2000-Feb-23 Wed ### ### ### ### ### ### 0.0
2000-Feb-22 Tue ### ### 4 4 21,542 43,084 28.1 28.1 0.3
2000-Feb-21 Mon 4 ### 4 ### 6,858 ### ### ### 0.0
2000-Feb-18 Fri ### ### ### ### 69.3 69.3 0.0
2000-Feb-17 Thu 4 4 ### ### ### ### 0.0
2000-Feb-16 Wed 4 4 ### ### 33.9 33.9 0.0
2000-Feb-15 Tue ### ### ### ### 64.5 64.5 0.0
2000-Feb-14 Mon ### ### 4 4 24.7 24.7 0.3
2000-Feb-11 Fri 4 ### 4 ### 81.4 81.4 0.0
2000-Feb-10 Thu ### ### ### ### ### ### 0.0
2000-Feb-09 Wed 3.88 3.88 3.88 3.88 ### ### 0.3
2000-Feb-08 Tue ### ### ### ### ### ### 0.0
2000-Feb-07 Mon 3.7 4 3.7 ### 90.6 90.6 0.0
2000-Feb-03 Thu ### ### ### ### 71.3 71.3 0.0
2000-Feb-02 Wed ### ### ### ### 279 0 ### ### 0.0
2000-Feb-01 Tue 3.7 3.7 ### ### ### ### 0.0
2000-Jan-28 Fri ### ### ### ### 258 0 ### ### 0.0
2000-Jan-27 Thu 3.7 3.7 ### ### 28.1 28.1 0.0
2000-Jan-25 Tue 3.75 3.75 3.7 3.7 25.4 25.4 0.3
2000-Jan-24 Mon 3.75 3.75 3.75 3.75 ### ### 0.3
2000-Jan-21 Fri 3.75 3.75 3.75 3.75 248 ### 63.2 63.2 0.3
2000-Jan-19 Wed 3.8 4 3.8 4 95.0 95.0 0.3
2000-Jan-18 Tue ### ### ### ### 6,784 0 ### ### 0.0
2000-Jan-17 Mon ### ### ### ### 72.0 72.0 0.0
2000-Jan-14 Fri ### ### ### ### 39,771 0 65.4 65.4 0.0
2000-Jan-13 Thu ### ### ### ### 12,650 0 71.1 71.1 0.0
2000-Jan-11 Tue 3.79 3.79 3.79 3.79 229 ### ### ### ###
2000-Jan-07 Fri 3.8 3.8 3.8 3.8 ### ### ###
2000-Jan-06 Thu 3.79 3.8 3.79 3.8 ### ### ###
2000-Jan-04 Tue 3.72 3.72 3.72 3.72 70.4 70.4 0.3
1999-Dec-31 Fri ### ### ### ### 63.7 63.7 0.0
1999-Dec-30 Thu ### ### ### ### 63.7 63.7 0.0
1999-Dec-29 Wed ### ### ### ### ### ### 0.0
1999-Dec-28 Tue 3.7 3.7 3.7 3.7 4,046 14,970 ### ### 0.3
1999-Dec-27 Mon 3.7 3.7 3.7 3.7 4,046 14,970 ### ### 0.3
1999-Dec-24 Fri 3.7 3.7 3.7 3.7 4,046 14,970 ### ### 0.3
1999-Dec-23 Thu ### 3.7 ### 3.7 72.8 72.8 0.3
1999-Dec-22 Wed 3.72 3.74 3.7 3.7 35,674 ### 23.6 23.6 0.3
1999-Dec-21 Tue 3.8 3.8 3.8 3.8 15,280 ### 72.9 72.9 ###
1999-Dec-20 Mon 3.75 3.8 3.75 3.8 76.2 76.2 ###
1999-Dec-17 Fri ### 3.7 ### 3.7 86.1 86.1 0.3
1999-Dec-16 Thu ### 3.7 ### 3.7 86.2 86.2 0.3
1999-Dec-13 Mon 3.5 3.5 3.5 3.5 4,954 ### ### ### 0.3
1999-Dec-10 Fri 3.5 3.5 3.5 3.5 70.4 70.4 0.3
1999-Dec-09 Thu 3.4 3.4 3.4 3.4 1,550 5,270 ### ### 0.2
1999-Dec-08 Wed 3.4 3.5 3.4 3.5 ### ### 0.3
1999-Dec-07 Tue ### ### ### ### 1,149 0 ### ### 0.0
1999-Dec-03 Fri 3.25 3.25 ### ### ### ### 0.0
1999-Nov-30 Tue ### ### ### ### 351 0 ### ### 0.0
1999-Nov-26 Fri ### ### ### ### 66.2 66.2 0.0
1999-Nov-25 Thu ### ### ### ### ### ### 0.0
1999-Nov-24 Wed ### ### 3.2 3.2 ### ### 0.2
1999-Nov-23 Tue ### ### ### ### 69.3 69.3 0.0
1999-Nov-22 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
1999-Nov-19 Fri 3.2 3.2 3.2 3.2 19,684 62,988 68.9 68.9 0.2
1999-Nov-18 Thu ### ### ### ### 66.3 66.3 0.0
1999-Nov-17 Wed 3.2 3.2 3.2 3.2 ### ### 0.2
1999-Nov-16 Tue ### ### ### ### ### ### 0.0
1999-Nov-11 Thu 3.4 3.4 3.4 3.4 1,942 ### ### ### 0.2
1999-Nov-10 Wed ### 3.2 ### 3.2 886,557 ### 78.5 78.5 0.2
1999-Nov-09 Tue ### 3.2 ### 3.2 ### ### 0.2
1999-Nov-08 Mon ### ### ### ### 76.8 76.8 0.0
1999-Nov-05 Fri ### ### ### ### 73.2 73.2 0.0
1999-Nov-04 Thu 3.45 3.45 ### 3.4 19.9 19.9 0.2
1999-Nov-03 Wed 3.5 3.5 3.5 3.5 4 ### 69.9 69.9 0.3
1999-Oct-29 Fri ### ### ### ### ### ### 0.0
1999-Oct-28 Thu ### ### 3.4 3.4 3.6 3.6 0.2
1999-Oct-27 Wed 3.4 3.4 3.4 3.4 71.7 71.7 0.2
1999-Oct-26 Tue 3.55 3.55 3.55 3.55 ### ### ###
1999-Oct-25 Mon ### ### ### ### ### ### 0.0
1999-Oct-22 Fri ### ### ### ### 68.1 68.1 0.0
1999-Oct-21 Thu 3.7 3.7 3.55 3.55 ### ### ###
1999-Oct-20 Wed ### 3.7 ### 3.7 ### ### 0.3
1999-Oct-19 Tue 3.54 3.54 3.54 3.54 ### ### 0.3
1999-Oct-18 Mon 3.53 3.53 3.53 3.53 80.8 80.8 0.3
1999-Oct-15 Fri 3.51 3.7 3.51 3.7 96.2 96.2 0.3
1999-Oct-14 Thu 3.5 3.55 3.5 3.55 ### ### ###
1999-Oct-13 Wed 3.4 3.45 3.4 3.45 2,978 ### 79.4 79.4 ###
1999-Oct-12 Tue 3.7 3.7 3.5 3.5 ### ### 0.3
1999-Oct-11 Mon ### ### ### ### 68.9 68.9 0.0
1999-Oct-08 Fri 3.75 3.75 ### ### ### ### 0.0
1999-Oct-07 Thu 3.75 3.75 3.75 3.75 39,950 ### 70.4 70.4 0.3
1999-Oct-06 Wed 3.75 3.75 3.75 3.75 1,020,280 3,826,050 ### ### 0.3
1999-Oct-05 Tue ### 3.7 ### 3.7 ### ### 0.3
1999-Oct-04 Mon 3.55 3.55 3.55 3.55 73.0 73.0 ###
1999-Sep-30 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
1999-Sep-29 Wed 4 4 3.7 3.7 4.2 4.2 0.3
1999-Sep-27 Mon 3.43 ### 3.43 ### 88.7 88.7 0.0
1999-Sep-24 Fri 3.49 3.49 3.42 3.42 17.1 17.1 0.2
1999-Sep-23 Thu 3.45 3.59 3.42 3.5 81.6 81.6 0.3
1999-Sep-22 Wed 3.2 3.42 ### 3.42 19,170 32,780 97.3 97.3 0.2
1999-Sep-21 Tue ### ### ### ### 92.7 92.7 0.0
1999-Sep-20 Mon ### ### ### ### 3,852 0 ### ### 0.0
1999-Sep-17 Fri ### ### ### ### ### ### 0.0
1999-Sep-16 Thu ### ### ### ### 2,225 0 76.5 76.5 0.0
1999-Sep-15 Wed ### ### ### ### ### ### 0.0
1999-Sep-14 Tue ### ### ### ### 6,173 0 30.8 30.8 0.0
1999-Sep-13 Mon ### ### ### ### 74.1 74.1 0.0
1999-Sep-10 Fri ### ### ### ### 1,454 0 71.8 71.8 0.0
1999-Sep-09 Thu ### ### ### ### 67.2 67.2 0.0
1999-Sep-07 Tue ### ### ### ### ### ### 0.0
1999-Sep-03 Fri ### ### ### ### 90.8 90.8 0.0
1999-Sep-02 Thu ### ### ### ### 72.0 72.0 0.0
1999-Sep-01 Wed ### ### ### ### ### ### 0.0
1999-Aug-27 Fri ### ### ### ### ### ### 0.0
1999-Aug-26 Thu ### ### ### ### 1,625 0 ### ### 0.0
1999-Aug-25 Wed ### ### ### ### 1,644 0 ### ### 0.0
1999-Aug-24 Tue ### 3.2 ### ### 11.3 11.3 0.0
1999-Aug-23 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
1999-Aug-20 Fri 3.25 3.25 3.2 3.25 ### ### 0.2
1999-Aug-17 Tue 3.2 3.2 ### ### 24.5 24.5 0.0
1999-Aug-16 Mon ### 3.21 ### 3.21 1,855 2,977 91.6 91.6 ###
1999-Aug-13 Fri ### ### ### ### 70.1 70.1 0.0
1999-Aug-12 Thu ### ### ### ### 67.8 67.8 0.0
1999-Aug-11 Wed ### ### ### ### ### ### 0.0
1999-Aug-10 Tue 3.2 ### 3.2 ### ### ### 0.0
1999-Aug-09 Mon ### ### 3.2 3.2 22,020 ### ### ### 0.2
1999-Aug-05 Thu 3.26 ### 3.26 ### 10,458 17,046 81.3 81.3 0.0
1999-Aug-02 Mon 3.277 3.277 3.2 3.2 ### ### 0.2
1999-Jul-30 Fri 3.2 3.26 3.2 3.26 ### ### 0.2
1999-Jul-28 Wed ### ### 3.24 3.24 ### ### ###
1999-Jul-27 Tue 3.26 3.26 3.26 3.26 56 182 ### ### 0.2
1999-Jul-23 Fri 3.26 3.26 3.26 3.26 2,023 ### ### ### 0.2
1999-Jul-22 Thu ### ### ### ### 68.8 68.8 0.0
1999-Jul-21 Wed ### 3.2 ### ### 72.3 72.3 0.0
1999-Jul-20 Tue ### 3.2 ### 3.2 10,320 ### ### ### 0.2
1999-Jul-19 Mon ### 3.2 ### 3.2 ### ### 0.2
1999-Jul-16 Fri ### 3.2 ### 3.2 1,452 2,323 85.3 85.3 0.2
1999-Jul-15 Thu ### ### ### ### 26.4 26.4 0.0
1999-Jul-14 Wed ### 3.25 ### ### ### ### 0.0
1999-Jul-09 Fri 3.42 3.45 3.42 3.45 78.0 78.0 ###
1999-Jul-08 Thu 3.42 3.45 3.42 3.42 71.7 71.7 0.2
1999-Jul-07 Wed 3.45 3.45 3.45 3.45 73.0 73.0 ###
1999-Jul-06 Tue 3.26 3.45 3.26 3.45 93.3 93.3 ###
1999-Jul-02 Fri 3.45 3.45 3.4 3.4 20.2 20.2 0.2
1999-Jun-30 Wed ### ### ### ### 9,780 0 94.6 94.6 0.0
1999-Jun-29 Tue ### ### ### ### 79.6 79.6 0.0
1999-Jun-28 Mon ### ### ### ### ### ### 0.0
1999-Jun-25 Fri ### ### ### ### 64,344 0 20.4 20.4 0.0
1999-Jun-24 Thu ### ### ### ### 84.4 84.4 0.0
1999-Jun-23 Wed ### ### ### ### 30.3 30.3 0.0
1999-Jun-22 Tue ### ### ### ### 75.6 75.6 0.0
1999-Jun-21 Mon ### ### ### ### ### ### 0.0
1999-Jun-18 Fri ### ### ### ### ### ### 0.0
1999-Jun-16 Wed ### ### ### ### 12,949 0 ### ### 0.0
1999-Jun-15 Tue ### ### ### ### ### ### 0.0
1999-Jun-11 Fri ### ### ### ### ### ### 0.0
1999-Jun-10 Thu 3.25 3.25 3.2 3.2 13,226 42,653 ### ### 0.2
1999-Jun-09 Wed 3.25 3.25 3.25 3.25 ### ### 0.2
1999-Jun-08 Tue 3.27 3.27 3.25 3.25 27.1 27.1 0.2
1999-Jun-07 Mon ### ### 3.25 3.25 17.7 17.7 0.2
1999-Jun-04 Fri ### ### ### ### 71.6 71.6 0.0
1999-Jun-03 Thu ### ### ### ### 71.7 71.7 0.0
1999-Jun-02 Wed ### ### ### ### ### ### 0.0
1999-Jun-01 Tue ### ### ### ### 26.7 26.7 0.0
1999-May-31 Mon ### ### ### ### ### ### 0.0
1999-May-28 Fri ### 3.4 ### 3.4 82.8 82.8 0.2
1999-May-27 Thu ### ### ### ### 79.8 79.8 0.0
1999-May-26 Wed ### ### ### ### ### ### 0.0
1999-May-25 Tue 3.4 3.4 3.4 3.4 72.3 72.3 0.2
1999-May-24 Mon 3.4 3.45 ### ### 22.0 22.0 0.0
1999-May-21 Fri ### ### ### ### 4,175 0 ### ### 0.0
1999-May-20 Thu ### ### ### ### ### ### 0.0
1999-May-19 Wed 3.4 3.4 ### ### 15,488 26,329 13.9 13.9 0.0
1999-May-17 Mon 3.41 3.41 ### ### ### ### 0.0
1999-May-13 Thu ### ### 3.41 3.41 3.4 3.4 ###
1999-May-12 Wed 3.4 3.4 3.4 3.4 1,870 6,358 67.3 67.3 0.2
1999-May-11 Tue 3.4 3.45 ### ### 14.0 14.0 0.0
1999-May-10 Mon 3.723 3.723 3.4 3.5 63,320 ### 6.4 6.4 0.3
1999-May-07 Fri 3.7 3.74 3.7 3.74 ### ### 0.3
1999-May-06 Thu ### ### ### ### 68.5 68.5 0.0
1999-May-04 Tue ### ### ### ### 82.0 82.0 0.0
1999-May-03 Mon 3.56 3.56 3.55 3.55 34.3 34.3 ###
1999-Apr-30 Fri 3.5 3.56 3.5 3.56 81.3 81.3 0.3
1999-Apr-29 Thu 3.4 3.5 3.4 3.4 71.7 71.7 0.2
1999-Apr-28 Wed 3.4 3.5 ### ### 5,724 ### 27.7 27.7 0.0
1999-Apr-27 Tue ### ### ### ### ### ### 0.0
1999-Apr-26 Mon ### 3.55 ### 3.5 ### ### 0.3
1999-Apr-23 Fri ### ### ### ### 73.9 73.9 0.0
1999-Apr-22 Thu 3.28 ### 3.28 ### ### ### 0.0
1999-Apr-21 Wed ### ### ### ### 76.9 76.9 0.0
1999-Apr-20 Tue ### ### ### ### 22.8 22.8 0.0
1999-Apr-19 Mon ### ### ### ### ### ### 0.0
1999-Apr-16 Fri 3.2 ### 3.2 ### 83.2 83.2 0.0
1999-Apr-15 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
1999-Apr-14 Wed ### ### ### ### ### ### 0.0
1999-Apr-13 Tue 3.28 3.28 3.2 3.2 14.6 14.6 0.2
1999-Apr-12 Mon ### ### 3.28 3.28 29.9 29.9 0.2
1999-Apr-09 Fri ### ### ### ### ### ### 0.0
1999-Apr-07 Wed ### ### ### ### ### ### 0.0
1999-Apr-01 Thu ### ### ### ### 970 0 71.9 71.9 0.0
1999-Mar-31 Wed ### ### ### ### 86.0 86.0 0.0
1999-Mar-29 Mon ### ### ### ### 73.2 73.2 0.0
1999-Mar-26 Fri 3.4 3.4 ### ### ### ### 0.0
1999-Mar-25 Thu ### ### ### ### 69.0 69.0 0.0
1999-Mar-24 Wed ### ### ### ### 24,551 0 75.3 75.3 0.0
1999-Mar-23 Tue ### ### ### ### ### ### 0.0
1999-Mar-22 Mon ### ### ### ### ### ### 0.0
1999-Mar-19 Fri ### ### ### ### 11,445 0 70.8 70.8 0.0
1999-Mar-18 Thu ### ### ### ### 19.5 19.5 0.0
1999-Mar-17 Wed 3.4 3.4 ### 3.4 ### ### 0.2
1999-Mar-16 Tue 3.4 3.4 3.4 3.4 74.0 74.0 0.2
1999-Mar-15 Mon 3.45 3.45 3.45 3.45 ### ### ###
1999-Mar-12 Fri 3.4 3.45 3.4 3.45 ### ### ###
1999-Mar-11 Thu 3.45 3.45 3.4 3.4 7,225 24,745 19.2 19.2 0.2
1999-Mar-10 Wed 3.45 3.55 3.45 3.45 15,858 ### ### ### ###
1999-Mar-09 Tue ### 3.4 ### 3.4 ### ### 0.2
1999-Mar-08 Mon 3.4 3.4 ### ### 11.4 11.4 0.0
1999-Mar-05 Fri 3.4 3.4 ### ### ### ### 0.0
1999-Mar-04 Thu ### ### ### ### ### ### 0.0
1999-Mar-03 Wed ### ### ### ### ### ### 0.0
1999-Mar-02 Tue ### ### ### ### 76.8 76.8 0.0
1999-Mar-01 Mon ### ### ### ### 70.5 70.5 0.0
1999-Feb-26 Fri ### ### ### ### 124,624 0 73.8 73.8 0.0
1999-Feb-25 Thu ### ### ### ### ### ### 0.0
1999-Feb-24 Wed ### ### 3.28 3.28 22.7 22.7 0.2
1999-Feb-22 Mon ### ### ### ### ### ### 0.0
1999-Feb-19 Fri ### ### ### ### 65.3 65.3 0.0
1999-Feb-17 Wed ### ### 3.29 3.29 ### ### ###
1999-Feb-16 Tue 3.26 3.28 3.26 3.28 76.2 76.2 0.2
1999-Feb-15 Mon ### ### 3.25 3.25 25.2 25.2 0.2
1999-Feb-12 Fri ### ### ### ### 70.6 70.6 0.0
1999-Feb-11 Thu ### 3.4 ### 3.4 ### ### 0.2
1999-Feb-10 Wed 3.45 3.45 3.4 3.4 26.4 26.4 0.2
1999-Feb-09 Tue 3.555 3.555 3.55 3.55 ### ### ###
1999-Feb-08 Mon 3.55 3.55 ### ### 83,427 148,082 ### ### 0.0
1999-Feb-05 Fri 3.5 3.55 3.5 3.55 ### ### ###
1999-Feb-04 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
1999-Feb-03 Wed 3.55 3.55 3.5 3.5 22.2 22.2 0.3
1999-Feb-02 Tue 3.4 3.58 ### 3.58 37,865,483 ### 95.4 95.4 0.3
1999-Feb-01 Mon 3.4 3.4 ### ### 27,370 46,529 ### ### 0.0
1999-Jan-29 Fri 3.4 3.4 3.4 3.4 67.9 67.9 0.2
1999-Jan-28 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
1999-Jan-27 Wed 3.4 3.4 3.4 3.4 ### ### 0.2
1999-Jan-25 Mon ### 3.4 ### 3.4 7,781 13,227 84.0 84.0 0.2
1999-Jan-22 Fri 3.4 3.4 ### ### 226,270 384,659 16.5 16.5 0.0
1999-Jan-21 Thu ### 3.4 ### ### 28,948 ### ### ### 0.0
1999-Jan-20 Wed ### 3.44 ### ### 41,655 71,646 70.5 70.5 0.0
1999-Jan-15 Fri ### ### ### ### 63.9 63.9 0.0
1999-Jan-14 Thu 3.45 3.45 3.45 3.45 75.3 75.3 ###
1999-Jan-13 Wed 3.5 3.5 3.44 3.45 11,021 38,242 ### ### ###
1999-Jan-12 Tue ### ### ### ### 72.3 72.3 0.0
1999-Jan-11 Mon ### ### ### ### 5,979 0 ### ### 0.0
1999-Jan-08 Fri ### ### ### ### 8,021 0 ### ### 0.0
1999-Jan-07 Thu ### ### 3.21 ### 2,180 ### 68.7 68.7 0.0
1999-Jan-06 Wed ### ### ### ### 69.2 69.2 0.0
1999-Jan-05 Tue ### ### ### ### 75.0 75.0 0.0
1999-Jan-04 Mon ### ### ### ### 150 0 67.9 67.9 0.0
1998-Dec-30 Wed ### ### ### ### 4,550 0 69.0 69.0 0.0
1998-Dec-29 Tue ### ### ### ### ### ### 0.0
1998-Dec-24 Thu 3.321 3.321 3.321 3.321 73.3 73.3 0.2
1998-Dec-23 Wed 3.21 3.25 3.21 3.25 674 2,177 ### ### 0.2
1998-Dec-22 Tue ### ### 3.27 3.27 10,154 ### ### ### ###
1998-Dec-21 Mon ### ### ### ### ### ### 0.0
1998-Dec-18 Fri ### ### ### ### ### ### 0.0
1998-Dec-17 Thu 3.4 3.4 ### ### 13.2 13.2 0.0
1998-Dec-16 Wed 3.4 3.4 ### ### ### ### 0.0
1998-Dec-15 Tue 3.4 3.41 3.4 3.41 ### ### ###
1998-Dec-11 Fri 3.41 3.41 ### 3.41 ### ### ###
1998-Dec-10 Thu 3.5 3.5 3.41 3.41 12.0 12.0 ###
1998-Dec-08 Tue 3.5 3.5 3.5 3.5 74.3 74.3 0.3
1998-Dec-07 Mon 3.49 3.49 3.49 3.49 74.6 74.6 ###
1998-Dec-04 Fri 3.5 3.5 3.45 3.5 ### ### 0.3
1998-Dec-03 Thu 3.55 3.55 3.55 3.55 ### ### ###
1998-Dec-02 Wed 3.55 3.55 3.5 3.5 16.7 16.7 0.3
1998-Dec-01 Tue ### ### 3.56 3.56 23.2 23.2 0.3
1998-Nov-30 Mon ### ### ### ### ### ### 0.0
1998-Nov-27 Fri ### ### 3.56 ### 2,826 ### 70.4 70.4 0.0
1998-Nov-26 Thu ### ### ### ### 16,674 0 ### ### 0.0
1998-Nov-25 Wed ### ### ### ### ### ### 0.0


<< Previous 1 2 3 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 2026-03-16 03:45:20 thru 2026-03-16 03:45:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000