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

Currently Fri 25-May-30 07:18:11 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(OML) OOH!MEDIA LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for OML    Limits Next Section


Company Details for (OML) OOH!MEDIA LIMITED

Listing Code OML
Listing Name OOH!MEDIA LIMITED
GICS Sector Media & Entertainment
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 29th May 2025
Latest price with VOLUME for OML .. Friday 11th April 2025

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.55 ### 0.0
MAX 5.88 54,650,442 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

600 Days for (OML) OOH!MEDIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2001-Feb-14 Wed ### 1.41 ### 1.41 81.8 81.8 ###
2001-Feb-13 Tue 1.4 1.4 ### ### ### ### 0.0
2001-Feb-12 Mon ### 1.4 ### ### 75.5 75.5 0.0
2001-Feb-09 Fri 1.4 1.43 ### ### 32.4 32.4 0.0
2001-Feb-08 Thu ### 1.4 ### ### ### ### 0.0
2001-Feb-07 Wed 1.4 1.4 ### ### 107,584 ### 36.3 36.3 0.0
2001-Feb-06 Tue 1.4 1.4 ### 1.4 71.5 71.5 ###
2001-Feb-05 Mon 1.41 1.41 ### ### 21,454 15,125 24.7 24.7 0.0
2001-Feb-02 Fri 1.43 1.48 1.42 1.42 110,384 160,056 35.6 35.6 ###
2001-Feb-01 Thu ### 1.47 ### 1.47 191,252 140,570 95.2 95.2 ###
2001-Jan-31 Wed 1.43 1.43 ### ### 332,383 237,653 ### ### 0.0
2001-Jan-30 Tue 1.46 1.46 1.43 1.43 18.5 18.5 0.1
2001-Jan-29 Mon 1.43 1.46 1.43 1.46 86.6 86.6 0.1
2001-Jan-25 Thu 1.45 1.48 1.43 1.43 22.4 22.4 0.1
2001-Jan-24 Wed 1.44 1.44 1.43 1.43 ### ### 0.1
2001-Jan-23 Tue 1.48 1.5 1.45 1.45 164,340 ### 17.0 17.0 ###
2001-Jan-22 Mon 1.5 1.5 1.47 1.48 136,977 ### 21.5 21.5 0.1
2001-Jan-19 Fri ### 1.52 1.49 1.5 400,582 602,875 29.1 29.1 0.1
2001-Jan-18 Thu 1.5 1.5 1.48 1.5 244,789 ### ### ### 0.1
2001-Jan-17 Wed 1.44 1.5 1.44 1.5 90.5 90.5 0.1
2001-Jan-16 Tue 1.42 1.46 1.42 1.44 ### ### 0.1
2001-Jan-15 Mon 1.41 1.43 1.41 1.42 82.8 82.8 ###
2001-Jan-12 Fri 1.43 1.47 1.42 1.43 71.6 71.6 0.1
2001-Jan-11 Thu 1.47 1.48 1.43 1.43 ### ### 0.1
2001-Jan-10 Wed 1.45 1.46 1.43 1.46 80,628 ### ### ### 0.1
2001-Jan-09 Tue 1.43 1.44 1.43 1.43 22,046 ### 74.4 74.4 0.1
2001-Jan-08 Mon 1.43 1.44 1.43 1.44 ### ### 0.1
2001-Jan-05 Fri 1.46 1.46 1.43 1.43 16.8 16.8 0.1
2001-Jan-04 Thu 1.5 1.5 1.45 1.45 33,576 49,524 12.7 12.7 ###
2001-Jan-03 Wed 1.43 1.5 1.43 1.47 27,156 39,783 91.4 91.4 ###
2001-Jan-02 Tue 1.47 1.53 1.47 1.53 89,127 ### 94.2 94.2 ###
2001-Jan-01 Mon 1.46 1.55 1.46 1.471 71.4 71.4 0.1
2000-Dec-29 Fri 1.46 1.55 1.46 1.471 71.4 71.4 0.1
2000-Dec-28 Thu 1.47 1.47 1.46 1.47 35,641 ### 73.0 73.0 ###
2000-Dec-27 Wed 1.47 1.49 1.45 1.47 108,971 160,187 67.5 67.5 ###
2000-Dec-26 Tue 1.48 1.48 1.45 1.46 20.2 20.2 0.1
2000-Dec-25 Mon 1.48 1.48 1.45 1.46 20.2 20.2 0.1
2000-Dec-22 Fri 1.48 1.48 1.45 1.46 20.2 20.2 0.1
2000-Dec-21 Thu 1.45 ### 1.45 ### 101,325 ### ### ### 0.0
2000-Dec-20 Wed 1.5 1.5 1.45 1.45 104,470 ### ### ### ###
2000-Dec-19 Tue 1.49 1.5 1.48 1.5 76.7 76.7 0.1
2000-Dec-18 Mon 1.51 1.51 1.48 1.49 ### ### ###
2000-Dec-15 Fri 1.49 1.5 1.48 1.5 238,727 ### ### ### 0.1
2000-Dec-14 Thu 1.5 1.51 1.5 1.51 74.3 74.3 0.1
2000-Dec-13 Wed 1.5 1.51 1.481 1.481 24.6 24.6 0.1
2000-Dec-12 Tue 1.49 1.5 1.48 1.5 77.6 77.6 0.1
2000-Dec-11 Mon 1.49 ### 1.48 ### ### ### 0.0
2000-Dec-08 Fri 1.5 1.5 1.48 1.48 23.5 23.5 0.1
2000-Dec-07 Thu 1.47 1.5 1.47 1.5 ### ### 0.1
2000-Dec-06 Wed 1.45 1.5 1.45 1.47 215,157 317,356 84.8 84.8 ###
2000-Dec-05 Tue 1.5 1.5 1.44 1.44 251,976 ### 10.2 10.2 0.1
2000-Dec-04 Mon 1.5 1.52 1.5 1.5 240,423 ### 72.1 72.1 0.1
2000-Dec-01 Fri 1.45 1.5 1.45 1.5 52,589 ### 89.7 89.7 0.1
2000-Nov-30 Thu 1.45 1.5 1.45 1.45 ### ### ###
2000-Nov-29 Wed 1.47 1.5 1.45 1.49 39,275 ### 81.5 81.5 ###
2000-Nov-28 Tue 1.47 1.47 1.45 1.47 76.2 76.2 ###
2000-Nov-27 Mon 1.48 1.48 1.47 1.47 398,826 ### 35.7 35.7 ###
2000-Nov-24 Fri 1.49 1.5 1.46 1.48 ### ### 0.1
2000-Nov-23 Thu 1.47 1.5 1.47 1.48 79.2 79.2 0.1
2000-Nov-22 Wed 1.47 1.49 1.46 1.47 83,471 ### 72.3 72.3 ###
2000-Nov-21 Tue 1.48 1.48 1.47 1.48 51,243 75,583 ### ### 0.1
2000-Nov-20 Mon 1.5 1.5 1.49 1.5 58,422 87,340 75.4 75.4 0.1
2000-Nov-17 Fri 1.49 1.5 ### ### ### ### 0.0
2000-Nov-16 Thu 1.51 1.51 1.5 1.5 ### ### 0.1
2000-Nov-15 Wed 1.46 1.51 1.45 1.51 ### ### 0.1
2000-Nov-13 Mon 1.52 1.53 1.49 1.49 75,049 113,323 20.6 20.6 ###
2000-Nov-10 Fri 1.43 1.53 1.42 1.5 ### ### 0.1
2000-Nov-09 Thu 1.45 1.45 1.42 1.43 166,373 238,745 19.2 19.2 0.1
2000-Nov-08 Wed 1.45 1.45 1.44 1.45 176,170 ### ### ### ###
2000-Nov-07 Tue 1.46 1.46 1.44 1.45 22.8 22.8 ###
2000-Nov-06 Mon 1.48 1.48 1.45 1.45 49,848 73,027 17.8 17.8 ###
2000-Nov-03 Fri 1.48 1.49 1.46 1.46 ### ### 0.1
2000-Nov-02 Thu 1.45 1.47 1.45 1.47 793,955 1,159,174 76.2 76.2 ###
2000-Nov-01 Wed 1.5 1.5 1.449 1.449 102,684 ### 12.4 12.4 ###
2000-Oct-31 Tue 1.45 1.5 1.44 1.49 104,072 152,985 ### ### ###
2000-Oct-30 Mon 1.48 1.48 1.44 1.45 231,348 ### ### ### ###
2000-Oct-27 Fri 1.47 1.48 1.45 1.48 73.1 73.1 0.1
2000-Oct-26 Thu 1.44 1.5 1.44 1.46 1,334,422 ### 80.4 80.4 0.1
2000-Oct-25 Wed 1.43 1.48 1.43 1.43 786,746 ### ### ### 0.1
2000-Oct-24 Tue 1.48 1.48 1.42 1.42 ### ### ###
2000-Oct-23 Mon 1.5 1.5 1.5 1.5 78,328 ### 73.7 73.7 0.1
2000-Oct-20 Fri 1.48 1.5 1.46 1.5 74.9 74.9 0.1
2000-Oct-19 Thu 1.5 1.5 1.46 1.5 ### ### 0.1
2000-Oct-18 Wed 1.58 1.58 1.5 1.5 288,248 ### 7.1 7.1 0.1
2000-Oct-17 Tue 1.45 1.529 1.44 1.529 ### ### ###
2000-Oct-16 Mon 1.5 1.51 1.5 1.5 251,925 379,147 66.4 66.4 0.1
2000-Oct-13 Fri 1.57 1.57 1.5 1.5 ### ### 0.1
2000-Oct-12 Thu 1.58 1.58 1.54 1.55 24.6 24.6 ###
2000-Oct-11 Wed 1.48 1.58 1.48 1.58 220,240 ### 98.1 98.1 0.1
2000-Oct-10 Tue 1.49 1.49 1.45 1.47 ### ### ###
2000-Oct-09 Mon 1.45 1.49 1.45 1.49 ### ### ###
2000-Oct-06 Fri 1.45 1.48 1.44 1.48 96,745 141,247 78.9 78.9 0.1
2000-Oct-05 Thu 1.49 1.49 1.45 1.47 70,887 ### ### ### ###
2000-Oct-04 Wed 1.52 1.52 1.49 1.49 21.2 21.2 ###
2000-Oct-03 Tue 1.52 1.55 1.52 1.54 76.9 76.9 ###
2000-Oct-02 Mon 1.523 1.523 1.49 1.52 25.2 25.2 0.1
2000-Sep-29 Fri 1.51 1.52 1.5 1.52 67.7 67.7 0.1
2000-Sep-28 Thu 1.543 1.543 1.5 1.52 ### ### 0.1
2000-Sep-27 Wed 1.548 1.55 1.51 1.51 ### ### 0.1
2000-Sep-26 Tue 1.55 1.57 1.55 1.55 ### ### ###
2000-Sep-25 Mon 1.56 1.56 1.55 1.55 ### ### ###
2000-Sep-22 Fri 1.58 1.58 1.55 1.56 333,028 521,188 ### ### ###
2000-Sep-21 Thu 1.58 1.58 1.56 1.56 25.7 25.7 ###
2000-Sep-20 Wed 1.56 1.57 1.56 1.56 ### ### ###
2000-Sep-19 Tue 1.56 1.57 1.56 1.56 ### ### ###
2000-Sep-18 Mon 1.56 1.57 1.56 1.56 ### ### ###
2000-Sep-15 Fri 1.582 1.582 1.54 1.56 24.2 24.2 ###
2000-Sep-14 Thu 1.55 1.56 1.52 1.56 145,973 ### 79.1 79.1 ###
2000-Sep-13 Wed 1.57 1.57 1.52 1.53 399,543 ### 18.6 18.6 ###
2000-Sep-12 Tue 1.57 1.58 1.56 1.57 75.9 75.9 0.1
2000-Sep-11 Mon 1.57 1.58 1.56 1.56 39.2 39.2 ###
2000-Sep-08 Fri 1.58 1.58 1.57 1.57 30.4 30.4 0.1
2000-Sep-07 Thu 1.57 1.58 1.57 1.57 163,281 ### 75.6 75.6 0.1
2000-Sep-06 Wed 1.58 1.58 1.57 1.57 286,584 ### 39.6 39.6 0.1
2000-Sep-05 Tue 1.58 1.59 1.57 1.57 45,422 ### ### ### 0.1
2000-Sep-04 Mon 1.58 1.58 1.57 1.57 ### ### 0.1
2000-Sep-01 Fri 1.579 1.58 1.57 1.57 128,476 202,349 ### ### 0.1
2000-Aug-31 Thu 1.57 ### 1.56 1.57 403,328 ### 76.9 76.9 0.1
2000-Aug-30 Wed 1.55 1.58 1.55 1.56 78.0 78.0 ###
2000-Aug-29 Tue 1.55 1.57 1.55 1.55 ### ### ###
2000-Aug-28 Mon 1.52 1.59 1.5 1.55 127,243 ### ### ### ###
2000-Aug-25 Fri ### ### 1.53 1.53 92,352 70,649 ### ### ###
2000-Aug-24 Thu 1.56 ### 1.56 ### 193,475 ### ### ### 0.0
2000-Aug-23 Wed 1.59 ### 1.52 1.54 304,389 ### 15.3 15.3 ###
2000-Aug-22 Tue ### ### ### ### ### ### 0.0
2000-Aug-21 Mon ### ### 1.59 ### ### ### 0.0
2000-Aug-18 Fri ### ### ### ### 1,207,572 0 27.5 27.5 0.0
2000-Aug-17 Thu 1.587 ### 1.58 ### 99,777 78,823 86.7 86.7 0.0
2000-Aug-16 Wed 1.58 ### 1.58 ### 79.2 79.2 0.0
2000-Aug-15 Tue 1.59 ### 1.56 1.58 79,247 ### ### ### 0.1
2000-Aug-14 Mon ### ### 1.58 1.58 103,774 81,981 ### ### 0.1
2000-Aug-11 Fri 1.56 ### 1.56 ### 86.1 86.1 0.0
2000-Aug-10 Thu 1.55 1.56 1.55 1.55 70.0 70.0 ###
2000-Aug-09 Wed 1.554 1.58 1.55 1.55 37.9 37.9 ###
2000-Aug-08 Tue 1.58 1.58 1.56 1.57 232,073 364,354 34.9 34.9 0.1
2000-Aug-07 Mon ### ### 1.58 1.58 27.5 27.5 0.1
2000-Aug-04 Fri ### ### 1.58 ### 96,250 ### 72.0 72.0 0.0
2000-Aug-03 Thu ### ### 1.59 ### ### ### 0.0
2000-Aug-02 Wed ### ### ### ### 277,925 0 18.2 18.2 0.0
2000-Aug-01 Tue ### ### ### ### 28.7 28.7 0.0
2000-Jul-31 Mon ### ### ### ### 17.5 17.5 0.0
2000-Jul-28 Fri 1.7 1.7 1.7 1.7 199,884 ### 73.7 73.7 ###
2000-Jul-27 Thu ### 1.72 ### 1.7 194,850 167,571 ### ### ###
2000-Jul-26 Wed ### 1.71 ### ### 647,053 ### 23.9 23.9 0.0
2000-Jul-25 Tue ### ### ### ### 264,273 0 87.7 87.7 0.0
2000-Jul-24 Mon ### ### ### ### ### ### 0.0
2000-Jul-21 Fri ### 1.659 ### 1.659 ### ### 0.1
2000-Jul-20 Thu 1.7 1.7 ### ### 110,174 93,647 ### ### 0.0
2000-Jul-19 Wed ### ### ### ### ### ### 0.0
2000-Jul-18 Tue ### ### ### ### 70.5 70.5 0.0
2000-Jul-17 Mon 1.72 1.72 ### 1.7 587,474 505,227 29.1 29.1 ###
2000-Jul-14 Fri 1.71 1.76 1.71 1.72 156,575 271,657 ### ### 0.1
2000-Jul-13 Thu 1.77 1.78 1.73 1.73 46,974 ### ### ### ###
2000-Jul-12 Wed 1.76 1.78 1.73 1.75 ### ### 0.1
2000-Jul-11 Tue 1.73 1.76 1.73 1.76 81.2 81.2 0.1
2000-Jul-10 Mon 1.75 1.76 1.7 1.7 ### ### ###
2000-Jul-07 Fri 1.8 1.8 ### 1.75 ### ### 0.1
2000-Jul-06 Thu 1.7 1.8 1.7 1.79 88.8 88.8 0.1
2000-Jul-05 Wed 1.74 1.76 1.7 1.72 20.0 20.0 0.1
2000-Jul-04 Tue ### 1.745 ### 1.745 91.9 91.9 0.1
2000-Jul-03 Mon 1.7 1.7 ### ### 222,542 ### ### ### 0.0
2000-Jun-30 Fri 1.71 1.72 ### ### ### ### 0.0
2000-Jun-29 Thu ### 1.72 ### 1.72 217,048 ### ### ### 0.1
2000-Jun-28 Wed 1.581 1.7 1.56 1.7 502,345 818,822 ### ### ###
2000-Jun-27 Tue 1.54 1.59 1.54 1.58 379,055 593,221 79.3 79.3 0.1
2000-Jun-26 Mon ### ### 1.53 1.54 1,740,182 ### ### ### ###
2000-Jun-23 Fri 1.56 ### 1.56 ### 82.6 82.6 0.0
2000-Jun-22 Thu 1.58 ### 1.56 1.59 71.2 71.2 ###
2000-Jun-21 Wed 1.54 1.59 1.54 1.58 ### ### 0.1
2000-Jun-20 Tue 1.5 ### 1.5 ### 244,247 183,185 96.0 96.0 0.0
2000-Jun-19 Mon ### ### 1.46 1.52 144,658 ### ### ### 0.1
2000-Jun-16 Fri 1.673 1.673 ### ### 504,589 422,088 ### ### 0.0
2000-Jun-15 Thu 1.75 1.75 ### ### 7.3 7.3 0.0
2000-Jun-14 Wed ### 1.72 ### 1.72 265,270 ### 89.4 89.4 0.1
2000-Jun-13 Tue ### ### ### ### 295,958 0 ### ### 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### 1.56 1.56 17.0 17.0 ###
2000-Jun-07 Wed ### ### 1.58 ### 268,252 ### ### ### 0.0
2000-Jun-06 Tue ### ### ### ### ### ### 0.0
2000-Jun-05 Mon ### ### 1.58 ### 130,225 102,877 72.0 72.0 0.0
2000-Jun-02 Fri 1.57 ### 1.57 ### 165,848 ### 80.3 80.3 0.0
2000-Jun-01 Thu ### ### 1.54 1.54 14.1 14.1 ###
2000-May-31 Wed 1.47 ### 1.47 ### 1,381,923 ### ### ### 0.0
2000-May-30 Tue 1.48 1.49 1.45 1.45 64,351 ### 24.7 24.7 ###
2000-May-29 Mon 1.443 ### 1.44 ### 89.6 89.6 0.0
2000-May-26 Fri 1.43 1.44 1.4 1.42 137,040 ### 32.5 32.5 ###
2000-May-25 Thu ### ### 1.4 1.4 10.9 10.9 ###
2000-May-24 Wed 1.43 1.45 1.43 1.43 59,826 86,149 72.6 72.6 0.1
2000-May-23 Tue 1.4 1.45 1.4 1.45 53,229 75,851 ### ### ###
2000-May-22 Mon 1.4 1.4 ### ### 39.3 39.3 0.0
2000-May-19 Fri ### ### 1.4 1.42 ### ### ###
2000-May-18 Thu 1.45 1.47 1.43 1.46 82,551 ### ### ### 0.1
2000-May-17 Wed 1.49 1.53 1.48 1.48 35.9 35.9 0.1
2000-May-16 Tue 1.43 1.5 1.43 1.49 93.0 93.0 ###
2000-May-15 Mon 1.424 1.43 1.41 1.42 55,176 78,349 41.9 41.9 ###
2000-May-12 Fri ### 1.41 ### 1.4 175,248 123,549 ### ### ###
2000-May-11 Thu ### ### ### ### 245,372 0 71.7 71.7 0.0
2000-May-10 Wed ### ### ### ### 263,580 0 39.2 39.2 0.0
2000-May-09 Tue ### ### ### ### 81.3 81.3 0.0
2000-May-08 Mon ### ### ### ### 85.4 85.4 0.0
2000-May-05 Fri ### ### ### ### 60.8 60.8 0.0
2000-May-04 Thu ### ### 1.28 ### ### ### 0.0
2000-May-03 Wed ### ### ### ### 92.5 92.5 0.0
2000-May-02 Tue 1.28 1.28 1.26 1.27 217,557 ### 35.9 35.9 ###
2000-May-01 Mon ### ### 1.23 1.25 272,478 167,573 ### ### ###
2000-Apr-28 Fri 1.2 1.27 ### 1.26 89.5 89.5 ###
2000-Apr-27 Thu ### ### ### 1.2 682,971 0 7.3 7.3 0.1
2000-Apr-26 Wed ### ### ### ### 236,379 0 ### ### 0.0
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-20 Thu 1.28 ### 1.27 ### 153,388 ### ### ### 0.0
2000-Apr-19 Wed 1.29 ### 1.26 1.26 284,652 ### ### ### ###
2000-Apr-18 Tue ### ### ### 1.28 ### ### ###
2000-Apr-17 Mon 1.272 1.29 1.2 1.29 172,778 ### 79.3 79.3 0.1
2000-Apr-14 Fri ### ### ### ### ### ### 0.0
2000-Apr-13 Thu ### ### ### ### 95,074 0 32.4 32.4 0.0
2000-Apr-12 Wed 1.4 1.42 ### ### ### ### 0.0
2000-Apr-11 Tue 1.42 1.43 ### 1.4 ### ### ###
2000-Apr-07 Fri 1.43 1.43 ### 1.4 23.3 23.3 ###
2000-Apr-06 Thu 1.43 1.43 ### 1.4 65,542 ### 15.9 15.9 ###
2000-Apr-05 Wed 1.43 1.5 1.4 1.43 139,876 202,820 77.6 77.6 0.1
2000-Apr-04 Tue 1.45 1.47 1.43 1.43 441,847 640,678 ### ### 0.1
2000-Apr-03 Mon ### 1.49 ### 1.44 190,829 ### 92.2 92.2 0.1
2000-Mar-31 Fri ### ### ### ### 170,370 0 69.6 69.6 0.0
2000-Mar-30 Thu 1.45 1.45 1.354 1.354 8.4 8.4 ###
2000-Mar-29 Wed 1.47 1.49 1.44 1.47 287,586 ### ### ### ###
2000-Mar-28 Tue ### 1.48 ### 1.46 90.9 90.9 0.1
2000-Mar-24 Fri ### ### ### ### 84,782 0 ### ### 0.0
2000-Mar-23 Thu ### ### ### ### ### ### 0.0
2000-Mar-22 Wed ### ### ### ### ### ### 0.0
2000-Mar-21 Tue 1.375 1.375 ### ### 273,726 188,186 ### ### 0.0
2000-Mar-20 Mon ### ### ### ### ### ### 0.0
2000-Mar-17 Fri ### ### ### ### ### ### 0.0
2000-Mar-16 Thu 1.4 1.45 ### ### ### ### 0.0
2000-Mar-15 Wed ### ### ### ### 78.2 78.2 0.0
2000-Mar-14 Tue ### ### ### ### ### ### 0.0
2000-Mar-13 Mon ### ### ### ### 71.4 71.4 0.0
2000-Mar-10 Fri 1.45 1.45 ### ### 597,078 432,881 7.2 7.2 0.0
2000-Mar-09 Thu 1.47 1.47 1.41 1.42 ### ### ###
2000-Mar-08 Wed 1.48 1.5 1.45 1.45 439,679 648,526 22.4 22.4 ###
2000-Mar-07 Tue 1.41 1.47 1.41 1.47 89.7 89.7 ###
2000-Mar-06 Mon 1.47 1.47 1.44 1.44 22,242 ### ### ### 0.1
2000-Mar-03 Fri 1.56 1.56 1.46 1.5 371,551 561,042 13.9 13.9 0.1
2000-Mar-02 Thu 1.59 1.59 1.52 1.54 44,542 ### ### ### ###
2000-Mar-01 Wed 1.55 1.57 1.5 1.53 26.9 26.9 ###
2000-Feb-29 Tue 1.48 1.55 1.48 1.55 582,258 882,120 ### ### ###
2000-Feb-28 Mon ### 1.49 ### 1.43 95.4 95.4 0.1
2000-Feb-25 Fri ### ### ### ### 379,828 0 73.9 73.9 0.0
2000-Feb-24 Thu ### ### ### ### 736,220 0 ### ### 0.0
2000-Feb-23 Wed ### ### ### ### ### ### 0.0
2000-Feb-22 Tue 1.387 1.41 ### ### 24.8 24.8 0.0
2000-Feb-21 Mon 1.44 1.44 ### 1.42 197,440 142,156 26.6 26.6 ###
2000-Feb-18 Fri 1.44 1.45 1.43 1.44 191,550 ### 69.3 69.3 0.1
2000-Feb-17 Thu 1.49 1.49 1.44 1.45 362,124 ### ### ### ###
2000-Feb-16 Wed 1.5 1.5 1.46 1.48 ### ### 0.1
2000-Feb-15 Tue 1.51 1.54 1.49 1.51 64.5 64.5 0.1
2000-Feb-14 Mon 1.5 1.52 1.49 1.5 68.1 68.1 0.1
2000-Feb-11 Fri 1.5 1.52 1.5 1.51 ### ### 0.1
2000-Feb-10 Thu 1.49 1.5 1.49 1.5 72.3 72.3 0.1
2000-Feb-09 Wed 1.51 1.51 1.49 1.49 26.9 26.9 ###
2000-Feb-08 Tue 1.59 1.59 1.51 1.51 93,559 ### 11.9 11.9 0.1
2000-Feb-07 Mon ### ### 1.57 ### ### ### 0.0
2000-Feb-04 Fri 1.57 1.57 1.52 1.57 66,486 102,720 67.0 67.0 0.1
2000-Feb-03 Thu 1.55 1.58 1.54 1.56 74.8 74.8 ###
2000-Feb-02 Wed 1.56 1.56 1.5 1.56 415,582 635,840 ### ### ###
2000-Feb-01 Tue ### ### 1.58 1.58 136,650 107,953 ### ### 0.1
2000-Jan-31 Mon ### ### 1.58 1.59 31.5 31.5 ###
2000-Jan-28 Fri ### ### 1.59 ### 56,322 44,775 29.0 29.0 0.0
2000-Jan-27 Thu ### ### ### ### 65.1 65.1 0.0
2000-Jan-25 Tue 1.648 ### ### ### ### ### 0.0
2000-Jan-24 Mon ### 1.71 ### ### 116,146 ### ### ### 0.0
2000-Jan-21 Fri ### 1.7 ### ### 63.2 63.2 0.0
2000-Jan-20 Thu ### 1.72 ### ### ### ### 0.0
2000-Jan-19 Wed ### 1.7 ### 1.7 145,955 ### ### ### ###
2000-Jan-18 Tue 1.7 1.71 ### ### 95,324 ### 32.4 32.4 0.0
2000-Jan-17 Mon 1.7 1.71 ### 1.7 272,943 ### 72.0 72.0 ###
2000-Jan-14 Fri 1.7 1.7 ### ### 355,988 302,589 ### ### 0.0
2000-Jan-13 Thu 1.7 1.7 ### 1.7 71.1 71.1 ###
2000-Jan-12 Wed ### 1.7 ### 1.7 89,246 75,859 ### ### ###
2000-Jan-11 Tue ### 1.72 ### 1.7 537,277 462,058 42.1 42.1 ###
2000-Jan-10 Mon ### ### ### ### 19.1 19.1 0.0
2000-Jan-07 Fri ### 1.73 ### ### 152,427 131,849 78.0 78.0 0.0
2000-Jan-06 Thu 1.653 ### ### ### 73.5 73.5 0.0
2000-Jan-05 Wed 1.75 1.75 ### ### 173,857 152,124 14.9 14.9 0.0
2000-Jan-04 Tue 1.8 1.83 1.77 1.77 26.4 26.4 ###
1999-Dec-31 Fri ### 1.82 1.76 1.8 88,228 157,928 ### ### 0.1
1999-Dec-30 Thu ### 1.82 1.76 1.8 88,228 157,928 ### ### 0.1
1999-Dec-29 Wed 1.75 1.78 1.75 1.78 30,955 ### 79.7 79.7 0.1
1999-Dec-28 Tue 1.76 1.76 1.75 1.76 107,125 ### ### ### 0.1
1999-Dec-27 Mon 1.76 1.76 1.75 1.76 107,125 ### ### ### 0.1
1999-Dec-24 Fri 1.76 1.76 1.75 1.76 107,125 ### ### ### 0.1
1999-Dec-23 Thu 1.75 1.77 1.75 1.76 145,150 ### ### ### 0.1
1999-Dec-22 Wed 1.74 1.76 1.74 1.75 56,648 ### ### ### 0.1
1999-Dec-21 Tue 1.76 1.76 1.72 1.72 18.3 18.3 0.1
1999-Dec-20 Mon 1.73 1.8 1.73 1.76 80.1 80.1 0.1
1999-Dec-17 Fri ### 1.73 ### 1.72 ### ### 0.1
1999-Dec-16 Thu 1.623 ### 1.623 ### 87.0 87.0 0.0
1999-Dec-15 Wed ### ### ### ### 655,844 0 85.5 85.5 0.0
1999-Dec-14 Tue ### ### 1.57 ### 202,782 159,183 16.4 16.4 0.0
1999-Dec-13 Mon 1.7 1.7 ### ### 18.9 18.9 0.0
1999-Dec-10 Fri 1.546 ### 1.546 ### 95.8 95.8 0.0
1999-Dec-09 Thu ### ### 1.56 1.56 ### ### ###
1999-Dec-08 Wed ### ### ### ### 31,759 0 15.3 15.3 0.0
1999-Dec-07 Tue ### ### ### ### ### ### 0.0
1999-Dec-06 Mon ### ### 1.59 ### 352,377 ### ### ### 0.0
1999-Dec-03 Fri 1.655 ### 1.655 ### 143,375 118,642 73.4 73.4 0.0
1999-Dec-02 Thu 1.676 ### ### ### 30.8 30.8 0.0
1999-Dec-01 Wed ### 1.681 ### 1.681 381,129 ### ### ### ###
1999-Nov-30 Tue 1.73 1.73 ### 1.7 293,188 ### 28.7 28.7 ###
1999-Nov-29 Mon 1.722 1.74 1.7 1.73 71.1 71.1 ###
1999-Nov-26 Fri ### 1.73 ### 1.73 333,780 ### ### ### ###
1999-Nov-25 Thu ### ### ### ### 70.6 70.6 0.0
1999-Nov-24 Wed 1.653 1.653 ### ### 83,444 ### 38.0 38.0 0.0
1999-Nov-23 Tue ### ### ### ### 123,528 0 32.2 32.2 0.0
1999-Nov-22 Mon 1.7 1.71 ### ### 60,526 51,749 ### ### 0.0
1999-Nov-19 Fri 1.71 1.71 1.7 1.7 101,384 172,859 ### ### ###
1999-Nov-18 Thu ### ### ### 1.7 ### ### ###
1999-Nov-17 Wed 1.7 1.72 ### ### 288,878 ### 21.5 21.5 0.0
1999-Nov-16 Tue ### 1.7 ### ### 89.6 89.6 0.0
1999-Nov-15 Mon ### ### ### ### 144,586 0 ### ### 0.0
1999-Nov-12 Fri 1.579 ### 1.57 1.59 380,242 298,489 ### ### ###
1999-Nov-11 Thu ### ### 1.58 1.58 11.0 11.0 0.1
1999-Nov-10 Wed 1.7 1.7 ### ### 222,486 ### ### ### 0.0
1999-Nov-09 Tue ### ### ### 1.7 48,789 0 28.8 28.8 ###
1999-Nov-08 Mon ### ### ### ### ### ### 0.0
1999-Nov-05 Fri ### ### ### ### 33.5 33.5 0.0
1999-Nov-04 Thu ### 1.7 ### 1.7 80.7 80.7 ###
1999-Nov-03 Wed ### 1.74 ### 1.72 ### ### 0.1
1999-Nov-02 Tue ### ### ### ### ### ### 0.0
1999-Nov-01 Mon ### 1.7 ### ### 33,058 ### ### ### 0.0
1999-Oct-29 Fri 1.72 1.75 ### ### 104,947 91,828 ### ### 0.0
1999-Oct-28 Thu 1.723 1.74 1.7 1.7 18.1 18.1 ###
1999-Oct-27 Wed 1.7 1.78 1.7 1.72 218,841 380,783 77.7 77.7 0.1
1999-Oct-26 Tue 1.7 1.7 ### 1.7 644,085 547,472 ### ### ###
1999-Oct-25 Mon ### ### ### ### 34.6 34.6 0.0
1999-Oct-22 Fri 1.7 1.7 ### ### 180,325 153,276 ### ### 0.0
1999-Oct-21 Thu 1.75 1.75 1.75 1.75 280,622 491,088 76.6 76.6 0.1
1999-Oct-20 Wed 1.78 1.78 1.75 1.75 ### ### 0.1
1999-Oct-19 Tue 1.8 1.85 1.79 1.8 ### ### 0.1
1999-Oct-18 Mon 1.75 1.8 1.75 1.8 176,747 313,725 93.3 93.3 0.1
1999-Oct-15 Fri 1.82 1.82 1.75 1.81 662,277 ### ### ### ###
1999-Oct-14 Thu 1.81 1.82 1.79 1.8 ### ### 0.1
1999-Oct-13 Wed 1.85 1.85 1.82 1.82 17.3 17.3 ###
1999-Oct-12 Tue 1.85 1.87 1.83 1.87 128,343 ### ### ### ###
1999-Oct-11 Mon 1.86 1.88 1.85 1.85 27.5 27.5 0.1
1999-Oct-08 Fri 1.87 1.88 1.87 1.88 103,325 ### ### ### 0.1
1999-Oct-07 Thu 1.88 ### 1.88 1.89 ### ### ###
1999-Oct-06 Wed 1.87 1.88 1.87 1.87 222,778 ### ### ### ###
1999-Oct-05 Tue 1.85 1.86 1.84 1.85 343,286 635,079 72.5 72.5 0.1
1999-Oct-04 Mon 1.85 1.85 1.83 1.84 ### ### ###
1999-Oct-01 Fri 1.87 1.87 1.83 1.85 ### ### 0.1
1999-Sep-30 Thu 1.85 1.87 1.848 1.848 715,747 1,330,573 37.0 37.0 ###
1999-Sep-29 Wed ### ### 1.82 1.85 1,099,189 ### ### ### 0.1
1999-Sep-27 Mon 1.79 1.86 1.74 1.8 ### ### 0.1
1999-Sep-24 Fri 1.78 1.8 1.75 1.8 ### ### 0.1
1999-Sep-23 Thu 1.8 1.8 1.78 1.8 ### ### 0.1
1999-Sep-22 Wed 1.8 1.81 1.78 1.8 ### ### 0.1
1999-Sep-21 Tue 1.77 1.78 1.71 1.78 65,025 ### ### ### 0.1
1999-Sep-20 Mon 1.78 1.8 1.77 1.77 ### ### ###
1999-Sep-17 Fri 1.8 1.8 1.77 1.79 29.5 29.5 0.1
1999-Sep-16 Thu ### 1.82 1.79 1.8 ### ### 0.1
1999-Sep-15 Wed 1.84 1.84 1.81 1.81 66,274 120,950 ### ### ###
1999-Sep-14 Tue ### ### 1.86 1.87 8.7 8.7 ###
1999-Sep-13 Mon 1.86 1.87 1.85 1.85 31.2 31.2 0.1
1999-Sep-10 Fri ### ### 1.86 1.87 ### ### ###
1999-Sep-09 Thu ### ### 1.89 ### 67.2 67.2 0.0
1999-Sep-08 Wed 1.83 ### 1.83 ### 93.0 93.0 0.0
1999-Sep-07 Tue 1.85 1.85 1.8 1.8 123,570 ### ### ### 0.1
1999-Sep-06 Mon 1.85 1.85 1.85 1.85 2,775 ### ### ### 0.1
1999-Sep-03 Fri 1.87 1.87 1.83 1.85 27.0 27.0 0.1
1999-Sep-02 Thu 1.83 1.85 1.83 1.85 363,887 669,552 79.0 79.0 0.1
1999-Sep-01 Wed 1.84 1.85 1.83 1.85 65.1 65.1 0.1
1999-Aug-31 Tue 1.85 1.85 1.83 1.85 74.2 74.2 0.1
1999-Aug-30 Mon 1.88 1.88 1.88 1.88 7,928 ### 73.2 73.2 0.1
1999-Aug-27 Fri ### ### 1.87 1.87 202,888 ### ### ### ###
1999-Aug-26 Thu ### ### 1.89 ### ### ### 0.0
1999-Aug-25 Wed ### ### ### ### 31.7 31.7 0.0
1999-Aug-24 Tue ### ### ### ### 142,084 0 ### ### 0.0
1999-Aug-23 Mon 1.945 ### ### ### 100,277 0 ### ### 0.0
1999-Aug-20 Fri ### ### ### ### 76.0 76.0 0.0
1999-Aug-19 Thu ### ### ### ### 152,646 0 71.7 71.7 0.0
1999-Aug-18 Wed ### ### ### ### 81.3 81.3 0.0
1999-Aug-17 Tue ### ### 1.88 ### ### ### 0.0
1999-Aug-16 Mon ### ### ### 1.89 402,758 0 75.6 75.6 ###
1999-Aug-13 Fri 1.88 1.88 1.85 1.85 19.5 19.5 0.1
1999-Aug-12 Thu 1.85 1.89 1.85 1.88 81.2 81.2 0.1
1999-Aug-11 Wed ### ### 1.82 1.82 7.7 7.7 ###
1999-Aug-10 Tue 1.86 1.89 1.86 1.89 89.5 89.5 ###
1999-Aug-09 Mon 1.86 1.89 1.84 1.84 ### ### ###
1999-Aug-06 Fri ### ### 1.87 1.88 ### ### 0.1
1999-Aug-05 Thu 1.86 ### 1.85 ### 525,178 485,789 ### ### 0.0
1999-Aug-04 Wed ### ### 1.87 1.87 ### ### ###
1999-Aug-03 Tue ### ### ### ### 67.7 67.7 0.0
1999-Aug-02 Mon 1.928 ### ### ### 86,174 0 ### ### 0.0
1999-Jul-30 Fri ### ### ### ### ### ### 0.0
1999-Jul-29 Thu ### ### ### ### ### ### 0.0
1999-Jul-28 Wed ### ### ### ### 613,020 0 ### ### 0.0
1999-Jul-27 Tue 1.81 ### 1.8 ### 834,258 ### ### ### 0.0
1999-Jul-26 Mon 1.81 1.84 1.81 1.81 234,325 427,643 73.0 73.0 ###
1999-Jul-23 Fri 1.84 1.84 1.78 1.8 628,570 ### ### ### 0.1
1999-Jul-22 Thu ### ### 1.86 1.86 ### ### 0.1
1999-Jul-21 Wed 1.86 ### 1.85 ### 497,442 ### 90.9 90.9 0.0
1999-Jul-20 Tue 1.89 ### 1.89 ### 325,220 ### 87.1 87.1 0.0
1999-Jul-19 Mon 1.841 1.88 1.83 1.88 ### ### 0.1
1999-Jul-16 Fri 1.84 1.84 1.81 1.82 532,748 ### 28.7 28.7 ###
1999-Jul-15 Thu 1.8 1.8 1.77 1.785 935,371 ### ### ### 0.1
1999-Jul-14 Wed 1.78 1.78 1.76 1.77 60,286 ### 28.4 28.4 ###
1999-Jul-13 Tue 1.8 1.81 1.77 1.77 ### ### ###
1999-Jul-12 Mon ### ### 1.8 1.8 ### ### 0.1
1999-Jul-09 Fri 1.85 1.85 1.8 1.82 86,781 158,375 ### ### ###
1999-Jul-08 Thu 1.8 1.851 1.8 1.851 ### ### 0.1
1999-Jul-07 Wed ### ### 1.75 1.8 ### ### 0.1
1999-Jul-06 Tue 1.89 ### 1.85 1.85 ### ### 0.1
1999-Jul-05 Mon ### ### 1.86 1.87 354,143 329,352 ### ### ###
1999-Jul-02 Fri 1.72 1.86 1.72 1.85 ### ### 0.1
1999-Jul-01 Thu 1.7 1.71 ### 1.7 267,682 ### 67.4 67.4 ###
1999-Jun-30 Wed ### 1.75 ### ### 9.2 9.2 0.0
1999-Jun-29 Tue ### 1.71 ### 1.71 92,824 ### ### ### 0.1
1999-Jun-28 Mon ### 1.7 ### ### 3,028,942 ### ### ### 0.0
1999-Jun-25 Fri ### ### ### ### 107,045 0 27.0 27.0 0.0
1999-Jun-24 Thu 1.7 1.72 ### ### 101,142 86,982 10.9 10.9 0.0
1999-Jun-23 Wed 1.72 1.74 1.72 1.72 71,344 123,425 72.5 72.5 0.1
1999-Jun-22 Tue 1.648 1.72 1.648 1.7 123,382 207,775 ### ### ###
1999-Jun-21 Mon 1.7 1.7 ### ### 161,650 ### 26.3 26.3 0.0
1999-Jun-18 Fri ### 1.7 ### ### ### ### 0.0
1999-Jun-17 Thu 1.74 1.74 ### ### 471,845 ### ### ### 0.0
1999-Jun-16 Wed 1.79 1.79 1.75 1.77 408,058 ### 31.0 31.0 ###
1999-Jun-15 Tue 1.8 1.8 1.75 1.76 424,420 753,345 ### ### 0.1
1999-Jun-11 Fri 1.688 1.8 ### 1.8 94.7 94.7 0.1
1999-Jun-10 Thu 1.74 1.74 1.7 1.7 17.8 17.8 ###
1999-Jun-09 Wed ### 1.75 ### 1.75 249,147 ### 95.9 95.9 0.1
1999-Jun-08 Tue ### ### ### ### 68.7 68.7 0.0
1999-Jun-07 Mon ### ### ### ### 50,740 0 29.0 29.0 0.0
1999-Jun-04 Fri 1.7 1.7 ### ### 82,273 ### 8.7 8.7 0.0
1999-Jun-03 Thu ### ### ### ### 3,475,871 0 ### ### 0.0
1999-Jun-02 Wed ### ### ### ### 91,240 0 39.4 39.4 0.0
1999-Jun-01 Tue ### ### ### ### 23.0 23.0 0.0
1999-May-31 Mon 1.643 1.643 ### ### 140,981 ### 20.8 20.8 0.0
1999-May-28 Fri ### ### ### ### ### ### 0.0
1999-May-27 Thu 1.7 1.7 ### ### 33.0 33.0 0.0
1999-May-26 Wed 1.682 1.682 ### ### ### ### 0.0
1999-May-25 Tue ### 1.7 ### 1.7 866,727 ### 94.9 94.9 ###
1999-May-24 Mon 1.79 1.79 ### ### 478,575 428,324 ### ### 0.0
1999-May-21 Fri 1.86 1.86 1.8 1.8 222,270 406,754 ### ### 0.1
1999-May-20 Thu ### ### 1.86 1.86 617,285 574,075 19.3 19.3 0.1
1999-May-19 Wed ### ### ### ### 176,321 0 23.2 23.2 0.0
1999-May-18 Tue ### ### ### ### ### ### 0.0
1999-May-17 Mon ### ### ### ### 324,188 0 ### ### 0.0
1999-May-14 Fri 2 ### 2 2 317,970 317,970 67.0 67.0 0.1
1999-May-13 Thu 2 ### ### 2 400,552 0 67.3 67.3 0.1
1999-May-12 Wed ### ### ### ### 760,480 0 78.0 78.0 0.0
1999-May-11 Tue ### ### 1.85 ### 368,975 ### 78.4 78.4 0.0
1999-May-10 Mon 1.88 2 1.8 ### 94.9 94.9 0.0
1999-May-07 Fri ### ### ### ### ### ### 0.0
1999-May-06 Thu ### ### ### ### 362,247 0 ### ### 0.0
1999-May-05 Wed 1.85 ### 1.85 ### 160,146 ### 93.4 93.4 0.0
1999-May-04 Tue 1.82 1.85 1.8 1.85 83.4 83.4 0.1
1999-May-03 Mon 1.852 1.852 1.8 1.8 635,120 1,159,729 9.9 9.9 0.1
1999-Apr-30 Fri 1.79 1.84 1.79 1.84 ### ### ###
1999-Apr-29 Thu 1.8 1.8 1.77 1.78 62,050 110,759 ### ### 0.1
1999-Apr-28 Wed 1.81 1.81 1.78 1.8 37.0 37.0 0.1
1999-Apr-27 Tue 1.86 1.86 1.8 1.8 11.3 11.3 0.1
1999-Apr-26 Mon 1.85 1.85 1.84 1.84 ### ### ###
1999-Apr-23 Fri 1.86 1.89 1.84 1.84 782,423 ### 25.1 25.1 ###
1999-Apr-22 Thu 1.82 1.84 1.82 1.83 ### ### ###
1999-Apr-21 Wed 1.85 1.86 1.8 1.8 15.9 15.9 0.1
1999-Apr-20 Tue ### ### 1.86 1.86 10.3 10.3 0.1
1999-Apr-19 Mon 1.979 ### ### ### 992,584 0 ### ### 0.0
1999-Apr-16 Fri 1.78 1.88 1.78 1.88 ### ### 0.1
1999-Apr-15 Thu 1.76 1.76 1.72 1.75 277,555 482,945 26.7 26.7 0.1
1999-Apr-14 Wed 1.7 1.85 1.7 1.786 1,135,550 ### ### ### 0.1
1999-Apr-13 Tue ### 1.685 ### 1.685 ### ### ###
1999-Apr-12 Mon ### ### ### ### 80.3 80.3 0.0
1999-Apr-09 Fri ### ### ### ### 26.3 26.3 0.0
1999-Apr-08 Thu ### ### ### ### ### ### 0.0
1999-Apr-07 Wed ### ### ### ### 812,648 0 ### ### 0.0
1999-Apr-06 Tue ### ### ### 1.58 89.8 89.8 0.1
1999-Apr-01 Thu 1.53 1.54 1.5 1.53 117,353 178,376 71.9 71.9 ###
1999-Mar-31 Wed ### ### 1.57 1.58 4.9 4.9 0.1
1999-Mar-30 Tue 1.656 ### 1.656 1.671 ### ### ###
1999-Mar-29 Mon 1.58 ### 1.57 ### 411,542 ### 93.9 93.9 0.0
1999-Mar-26 Fri 1.5 ### 1.48 ### 766,143 566,945 85.8 85.8 0.0
1999-Mar-25 Thu 1.45 1.49 1.45 1.48 249,671 ### 87.3 87.3 0.1
1999-Mar-24 Wed 1.5 1.5 1.45 1.48 23.7 23.7 0.1
1999-Mar-23 Tue 1.46 1.49 1.46 1.48 320,676 ### 84.7 84.7 0.1
1999-Mar-22 Mon 1.46 1.46 1.42 1.42 ### ### ###
1999-Mar-19 Fri 1.45 1.47 1.44 1.46 134,782 ### ### ### 0.1
1999-Mar-18 Thu 1.48 1.48 1.45 1.45 81,821 ### ### ### ###
1999-Mar-17 Wed 1.47 1.5 1.47 1.5 44,747 66,449 ### ### 0.1
1999-Mar-16 Tue 1.555 1.57 1.47 1.5 338,020 ### 13.0 13.0 0.1
1999-Mar-15 Mon 1.528 1.57 1.528 1.54 ### ### ###
1999-Mar-12 Fri 1.5 1.54 1.5 1.52 448,352 ### 77.7 77.7 0.1
1999-Mar-11 Thu 1.485 1.5 1.48 1.5 ### ### 0.1
1999-Mar-10 Wed 1.5 1.5 1.46 1.46 ### ### 0.1
1999-Mar-09 Tue 1.5 1.51 1.47 1.47 189,155 281,840 15.8 15.8 ###
1999-Mar-08 Mon 1.5 1.52 1.46 1.5 255,646 ### ### ### 0.1
1999-Mar-05 Fri 1.47 1.47 1.45 1.46 25.3 25.3 0.1
1999-Mar-04 Thu 1.46 1.46 1.44 1.44 ### ### 0.1
1999-Mar-03 Wed 1.43 1.46 1.43 1.43 ### ### 0.1
1999-Mar-02 Tue 1.44 1.46 1.43 1.43 29.1 29.1 0.1
1999-Mar-01 Mon 1.44 1.45 1.43 1.44 186,483 ### 70.5 70.5 0.1
1999-Feb-26 Fri 1.45 1.46 1.43 1.43 374,725 541,477 21.6 21.6 0.1
1999-Feb-25 Thu 1.427 1.46 1.427 1.44 224,877 ### ### ### 0.1
1999-Feb-24 Wed 1.4 1.43 1.4 1.4 72.3 72.3 ###
1999-Feb-23 Tue 1.4 1.45 ### ### ### ### 0.0
1999-Feb-22 Mon 1.355 1.4 1.355 1.4 91.3 91.3 ###
1999-Feb-19 Fri ### ### 1.29 ### 65.3 65.3 0.0
1999-Feb-18 Thu ### ### 1.27 ### ### ### 0.0
1999-Feb-17 Wed 1.29 ### 1.2 ### ### ### 0.0
1999-Feb-16 Tue ### ### 1.29 1.29 151,127 97,476 13.5 13.5 0.1
1999-Feb-15 Mon ### ### ### ### 70,577 0 25.6 25.6 0.0
1999-Feb-12 Fri ### ### ### ### ### ### 0.0
1999-Feb-11 Thu 1.42 1.42 ### ### ### ### 0.0
1999-Feb-10 Wed 1.45 1.45 ### 1.42 20.9 20.9 ###
1999-Feb-09 Tue 1.47 1.48 1.46 1.47 89,026 ### ### ### ###
1999-Feb-08 Mon 1.48 1.48 1.46 1.47 28.8 28.8 ###
1999-Feb-05 Fri 1.5 1.5 1.46 1.48 23.2 23.2 0.1
1999-Feb-04 Thu 1.43 1.5 1.43 1.5 ### ### 0.1
1999-Feb-03 Wed 1.53 1.54 1.4 1.4 259,244 381,088 3.8 3.8 ###
1999-Feb-02 Tue 1.56 1.56 1.53 1.54 ### ### ###
1999-Feb-01 Mon ### ### 1.55 1.55 ### ### ###
1999-Jan-29 Fri ### ### 1.57 1.57 81,422 ### ### ### 0.1
1999-Jan-28 Thu 1.57 ### 1.57 ### 28,380 22,278 87.0 87.0 0.0
1999-Jan-27 Wed 1.56 ### 1.56 1.58 82.4 82.4 0.1
1999-Jan-25 Mon 1.58 1.58 1.56 1.56 20.4 20.4 ###
1999-Jan-22 Fri ### ### 1.57 1.59 22.9 22.9 ###
1999-Jan-21 Thu ### ### 1.57 1.58 270,271 ### ### ### 0.1
1999-Jan-20 Wed ### ### 1.59 ### 123,783 ### 70.5 70.5 0.0
1999-Jan-19 Tue 1.58 ### 1.58 ### ### ### 0.0
1999-Jan-18 Mon ### ### 1.58 1.58 180,949 142,949 10.3 10.3 0.1
1999-Jan-15 Fri ### ### 1.56 1.57 2,656,140 2,071,789 ### ### 0.1
1999-Jan-14 Thu ### ### 1.58 1.58 219,656 173,528 ### ### 0.1
1999-Jan-13 Wed ### ### ### ### 89.2 89.2 0.0
1999-Jan-12 Tue 1.56 ### 1.55 ### ### ### 0.0
1999-Jan-11 Mon ### ### 1.55 1.55 108,450 84,048 ### ### ###
1999-Jan-08 Fri 1.59 ### 1.56 1.56 143,676 ### 16.3 16.3 ###
1999-Jan-07 Thu ### ### 1.57 1.59 247,049 ### 19.2 19.2 ###
1999-Jan-06 Wed ### ### ### ### ### ### 0.0
1999-Jan-05 Tue ### ### ### ### 305,582 0 ### ### 0.0
1999-Jan-04 Mon ### 1.71 ### ### 96,842 ### 24.2 24.2 0.0
1998-Dec-31 Thu ### 1.681 ### 1.681 80.4 80.4 ###
1998-Dec-30 Wed ### ### ### ### 9.0 9.0 0.0
1998-Dec-29 Tue ### 1.7 ### ### 44,140 ### 21.9 21.9 0.0
1998-Dec-24 Thu 1.7 1.7 ### ### 80,975 68,828 ### ### 0.0
1998-Dec-23 Wed ### 1.85 ### ### 133,329 123,329 ### ### 0.0
1998-Dec-22 Tue ### ### ### ### 348,078 0 ### ### 0.0
1998-Dec-21 Mon 1.77 1.77 ### ### 243,976 ### ### ### 0.0
1998-Dec-18 Fri 1.85 1.85 1.78 1.8 11.4 11.4 0.1
1998-Dec-17 Thu 1.84 ### 1.84 1.86 ### ### 0.1
1998-Dec-16 Wed 1.78 1.8 1.77 1.77 89,956 160,571 23.6 23.6 ###
1998-Dec-15 Tue 1.7 1.73 1.7 1.72 ### ### 0.1
1998-Dec-14 Mon 1.86 1.86 ### 1.7 ### ### ###
1998-Dec-11 Fri 1.871 1.871 1.82 1.85 27.6 27.6 0.1
1998-Dec-10 Thu 1.83 1.85 1.82 1.85 41,740 ### 80.4 80.4 0.1
1998-Dec-09 Wed ### ### 1.83 1.83 ### ### ###
1998-Dec-08 Tue ### ### ### ### 8.7 8.7 0.0
1998-Dec-07 Mon ### 2 ### ### 88.6 88.6 0.0
1998-Dec-04 Fri ### ### ### ### 119,647 0 ### ### 0.0
1998-Dec-03 Thu ### ### ### ### 1,023,480 0 ### ### 0.0
1998-Dec-02 Wed ### ### ### ### 10.3 10.3 0.0
1998-Dec-01 Tue ### ### 2 ### 89,359 89,359 27.2 27.2 0.0
1998-Nov-30 Mon ### ### ### ### 280,574 0 ### ### 0.0
1998-Nov-27 Fri ### ### ### ### 70.4 70.4 0.0
1998-Nov-26 Thu ### ### ### ### 56,058 0 19.2 19.2 0.0
1998-Nov-25 Wed ### ### ### ### 78.9 78.9 0.0
1998-Nov-24 Tue ### ### ### ### 101,984 0 75.9 75.9 0.0
1998-Nov-23 Mon ### ### ### ### 88,946 0 ### ### 0.0
1998-Nov-20 Fri ### ### ### ### 165,383 0 9.1 9.1 0.0
1998-Nov-19 Thu ### ### ### ### 392,685 0 93.9 93.9 0.0
1998-Nov-18 Wed 2 2 ### ### 95,622 95,622 27.9 27.9 0.0
1998-Nov-17 Tue ### ### ### 2 ### ### 0.1
1998-Nov-16 Mon ### ### 2 ### 369,159 369,159 26.2 26.2 0.0
1998-Nov-13 Fri ### ### 2 ### ### ### 0.0
1998-Nov-12 Thu ### ### ### ### ### ### 0.0
1998-Nov-11 Wed ### ### ### ### 79,250 0 19.7 19.7 0.0
1998-Nov-10 Tue ### ### ### ### 12,650 0 26.7 26.7 0.0
1998-Nov-09 Mon 2.29 2.29 2.2 2.2 11,976 26,886 5.5 5.5 0.2
1998-Nov-06 Fri 2.25 2.29 2.22 2.29 ### ### ###
1998-Nov-05 Thu 2.27 2.27 2.25 2.26 26.5 26.5 ###
1998-Nov-04 Wed 2.22 2.26 2.22 2.26 30,880 69,171 ### ### ###
1998-Nov-03 Tue 2.25 2.25 2.22 2.22 ### ### 0.2
1998-Nov-02 Mon 2.2 2.25 2.2 2.24 169,259 ### 83.5 83.5 ###
1998-Oct-30 Fri ### 2.2 ### ### 68.2 68.2 0.0
1998-Oct-29 Thu ### ### ### ### 702,071 0 9.2 9.2 0.0
1998-Oct-28 Wed 2.2 2.25 2.2 2.2 50,820 113,074 64.3 64.3 0.2
1998-Oct-27 Tue 2.25 2.25 ### ### 9.0 9.0 0.0
1998-Oct-26 Mon 2.29 2.29 2.24 2.25 50,321 113,977 ### ### ###
1998-Oct-23 Fri ### ### 2.23 2.29 28.0 28.0 ###
1998-Oct-22 Thu ### ### ### ### 4.7 4.7 0.0
1998-Oct-21 Wed ### ### ### ### 481,579 0 ### ### 0.0
1998-Oct-20 Tue ### ### ### ### 26.9 26.9 0.0
1998-Oct-19 Mon ### ### ### ### ### ### 0.0
1998-Oct-16 Fri ### ### ### ### 74,647 0 93.8 93.8 0.0
1998-Oct-15 Thu ### ### 2.29 2.29 387,682 ### 23.4 23.4 ###
1998-Oct-14 Wed ### ### ### ### 20.1 20.1 0.0
1998-Oct-13 Tue 2.4 2.4 ### ### ### ### 0.0
1998-Oct-12 Mon ### 2.4 ### 2.4 ### ### ###
1998-Oct-09 Fri ### ### ### ### 1,539,256 0 71.6 71.6 0.0
1998-Oct-08 Thu ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-30 07:18:11 thru 2025-05-30 07:18:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000