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

Currently Tue 25-Jun-17 11:44:05 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(OPS) OPSM GROUP LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for OPS    Limits Next Section


Company Details for (OPS) OPSM GROUP LIMITED

Listing Code OPS
Listing Name OPSM GROUP LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name OPSM GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000OPS4


Maximum Price date available .. Friday 13th June 2025
Latest price with VOLUME for OPS .. Monday 7th February 2005

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.75 1 0.0
MAX 4.4 6,876,741 97.8


Font Format Legend

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


<< Previous 1 2 3 4 Next >>


End of day Prices (full format),

600 Days for (OPS) OPSM GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2000-Sep-12 Tue 2.475 2.55 2.42 2.55 99,553 247,389 92.8 92.8 0.2
2000-Sep-11 Mon 2.48 2.48 2.45 2.45 7,623 ### 32.0 32.0 0.2
2000-Sep-08 Fri 2.41 2.49 2.41 2.45 18,488 ### 81.2 81.2 0.2
2000-Sep-07 Thu 2.455 2.46 2.41 2.41 58,179 ### 25.0 25.0 0.2
2000-Sep-06 Wed 2.5 2.54 ### ### 195,377 248,128 31.2 31.2 0.0
2000-Sep-05 Tue 2.54 2.54 2.5 2.5 ### ### 0.2
2000-Sep-04 Mon 2.54 2.54 2.5 2.53 35.6 35.6 ###
2000-Sep-01 Fri 2.56 2.56 2.53 2.55 68,155 173,454 ### ### 0.2
2000-Aug-31 Thu 2.53 2.59 2.53 2.56 83.8 83.8 0.2
2000-Aug-30 Wed 2.59 2.59 2.47 2.5 ### ### 0.2
2000-Aug-29 Tue 2.57 2.59 2.57 2.59 5,550 ### 77.2 77.2 0.2
2000-Aug-28 Mon 2.53 2.59 2.53 2.59 ### ### 0.2
2000-Aug-25 Fri 2.55 ### 2.55 2.55 38,478 49,059 74.4 74.4 0.2
2000-Aug-24 Thu 2.5 2.58 2.5 2.55 158,574 402,777 85.5 85.5 0.2
2000-Aug-23 Wed 2.5 2.58 2.5 2.55 47,089 ### 87.5 87.5 0.2
2000-Aug-22 Tue 2.59 2.59 2.5 2.5 8.7 8.7 0.2
2000-Aug-21 Mon ### ### 2.55 2.59 8,957 11,420 24.6 24.6 0.2
2000-Aug-18 Fri ### ### 2.55 ### ### ### 0.0
2000-Aug-17 Thu ### ### ### ### 23.2 23.2 0.0
2000-Aug-16 Wed 2.7 2.7 ### ### 347,947 469,728 ### ### 0.0
2000-Aug-15 Tue ### ### ### ### 247,843 0 ### ### 0.0
2000-Aug-14 Mon ### ### ### ### 44,977 0 38.7 38.7 0.0
2000-Aug-11 Fri ### ### ### ### 68.0 68.0 0.0
2000-Aug-10 Thu ### ### ### ### 74.9 74.9 0.0
2000-Aug-09 Wed ### ### ### ### ### ### 0.0
2000-Aug-08 Tue ### ### ### ### 74.3 74.3 0.0
2000-Aug-07 Mon ### ### ### ### ### ### 0.0
2000-Aug-04 Fri ### 2.72 ### 2.72 26,523 36,071 85.7 85.7 0.2
2000-Aug-03 Thu ### 2.7 ### 2.7 303,375 409,556 ### ### 0.2
2000-Aug-02 Wed 2.7 2.7 ### 2.675 30.8 30.8 ###
2000-Aug-01 Tue ### ### ### ### 67.7 67.7 0.0
2000-Jul-31 Mon ### 2.72 ### ### ### ### 0.0
2000-Jul-28 Fri 2.7 2.73 ### ### 23.5 23.5 0.0
2000-Jul-27 Thu 2.73 2.73 ### ### 19.3 19.3 0.0
2000-Jul-26 Wed 2.73 2.74 ### 2.72 37.2 37.2 0.2
2000-Jul-25 Tue ### 2.74 ### 2.74 22,971 31,470 ### ### 0.2
2000-Jul-24 Mon 2.725 2.73 ### 2.71 12,341 16,845 33.6 33.6 ###
2000-Jul-21 Fri 2.74 2.74 ### ### ### ### 0.0
2000-Jul-20 Thu ### ### ### ### 50,523 0 ### ### 0.0
2000-Jul-19 Wed ### 2.682 ### 2.682 ### ### ###
2000-Jul-18 Tue 2.74 2.74 ### ### 41,829 ### ### ### 0.0
2000-Jul-17 Mon 2.73 2.76 2.71 2.71 34.7 34.7 ###
2000-Jul-14 Fri ### 2.71 ### 2.71 83.6 83.6 ###
2000-Jul-13 Thu 2.71 2.71 ### ### 23,257 ### ### ### 0.0
2000-Jul-12 Wed 2.7 2.71 2.7 2.71 14,228 38,486 64.0 64.0 ###
2000-Jul-11 Tue 2.73 2.75 2.7 2.7 ### ### 0.2
2000-Jul-10 Mon 2.645 2.74 2.645 ### ### ### 0.0
2000-Jul-07 Fri ### ### 2.55 ### 725,446 924,943 ### ### 0.0
2000-Jul-06 Thu ### ### ### ### 39,624 0 28.7 28.7 0.0
2000-Jul-05 Wed ### ### 2.54 ### 76.3 76.3 0.0
2000-Jul-04 Tue 2.45 2.54 2.45 2.54 81.0 81.0 ###
2000-Jul-03 Mon ### ### 2.44 2.44 51,045 62,274 ### ### 0.2
2000-Jun-30 Fri 2.41 ### 2.41 2.41 55.5 55.5 0.2
2000-Jun-29 Thu ### ### ### ### 421,186 0 74.6 74.6 0.0
2000-Jun-28 Wed ### ### ### ### 81,286 0 ### ### 0.0
2000-Jun-27 Tue ### ### ### ### 155,272 0 64.3 64.3 0.0
2000-Jun-26 Mon ### ### ### ### 37.2 37.2 0.0
2000-Jun-23 Fri 2.4 2.41 ### ### 108,051 ### ### ### 0.0
2000-Jun-22 Thu ### 2.45 ### 2.4 157,646 ### 71.9 71.9 ###
2000-Jun-21 Wed 2.45 2.47 ### ### 179,328 221,470 ### ### 0.0
2000-Jun-20 Tue 2.49 2.49 2.4 2.45 64,851 ### 33.0 33.0 0.2
2000-Jun-19 Mon 2.5 2.5 2.44 2.49 ### ### 0.2
2000-Jun-16 Fri 2.55 2.55 2.5 2.55 58,676 148,156 ### ### 0.2
2000-Jun-15 Thu 2.55 2.55 2.5 2.55 98,284 ### ### ### 0.2
2000-Jun-14 Wed 2.56 2.56 2.54 2.55 ### ### 0.2
2000-Jun-13 Tue 2.55 2.56 2.48 2.53 36.8 36.8 ###
2000-Jun-12 Mon 2.56 2.56 2.56 2.56 0 0.2
2000-Jun-08 Thu 2.51 2.57 2.5 2.54 ### ### ###
2000-Jun-07 Wed 2.59 ### 2.51 2.52 321,420 403,382 ### ### ###
2000-Jun-06 Tue ### ### 2.59 ### ### ### 0.0
2000-Jun-05 Mon 2.58 ### 2.57 ### 337,240 433,353 75.9 75.9 0.0
2000-Jun-02 Fri 2.57 2.57 2.55 2.56 9,740 ### ### ### 0.2
2000-Jun-01 Thu 2.54 2.56 2.54 2.55 35,421 90,323 70.6 70.6 0.2
2000-May-31 Wed 2.53 2.55 2.53 2.55 1,899,429 4,824,549 73.7 73.7 0.2
2000-May-30 Tue ### ### 2.55 2.59 801,956 ### ### ### 0.2
2000-May-29 Mon ### ### 2.58 2.59 17,980 ### ### ### 0.2
2000-May-26 Fri ### ### 2.58 ### 68.9 68.9 0.0
2000-May-25 Thu 2.55 ### 2.55 ### ### ### 0.0
2000-May-24 Wed 2.5 2.52 2.5 2.51 44,129 ### 74.3 74.3 ###
2000-May-23 Tue 2.46 2.48 2.45 2.46 68.7 68.7 0.2
2000-May-22 Mon 2.45 2.45 2.44 2.44 ### ### 0.2
2000-May-19 Fri 2.42 2.46 2.42 2.45 79.4 79.4 0.2
2000-May-18 Thu 2.45 2.45 2.4 2.45 91,458 221,785 72.9 72.9 0.2
2000-May-17 Wed 2.4 2.5 2.4 2.45 ### ### 0.2
2000-May-16 Tue 2.47 2.47 2.44 2.45 ### ### 0.2
2000-May-15 Mon 2.45 2.5 2.43 2.5 ### ### 0.2
2000-May-12 Fri 2.48 2.49 2.43 2.45 125,582 ### 24.3 24.3 0.2
2000-May-11 Thu 2.47 2.49 2.45 2.46 58,642 144,845 ### ### 0.2
2000-May-10 Wed 2.47 2.49 2.45 2.47 63,771 ### ### ### ###
2000-May-09 Tue 2.47 2.49 2.46 2.47 77.6 77.6 ###
2000-May-08 Mon 2.527 2.527 2.47 2.49 51,575 ### ### ### 0.2
2000-May-05 Fri 2.46 2.52 2.46 2.52 ### ### ###
2000-May-04 Thu 2.5 2.5 2.44 2.46 91,521 226,056 ### ### 0.2
2000-May-03 Wed 2.5 2.5 2.46 2.46 34,373 85,245 29.0 29.0 0.2
2000-May-02 Tue ### ### 2.45 2.48 34.9 34.9 0.2
2000-May-01 Mon 2.49 2.5 2.46 2.49 35,923 89,089 ### ### 0.2
2000-Apr-28 Fri 2.45 2.5 2.42 2.5 ### ### 0.2
2000-Apr-27 Thu 2.45 2.49 2.42 2.455 ### ### 0.2
2000-Apr-26 Wed 2.44 2.45 2.4 2.45 ### ### 0.2
2000-Apr-25 Tue 2.44 2.44 2.44 2.44 0 0.2
2000-Apr-24 Mon 2.44 2.44 2.44 2.44 0 0.2
2000-Apr-21 Fri 2.44 2.44 2.44 2.44 0 0.2
2000-Apr-20 Thu 2.453 2.453 2.41 2.44 571,676 ### 31.8 31.8 0.2
2000-Apr-19 Wed ### ### ### 2.45 ### ### 0.2
2000-Apr-18 Tue 2.5 2.5 2.4 2.47 ### ### ###
2000-Apr-17 Mon ### 2.5 ### 2.5 18,988 ### ### ### 0.2
2000-Apr-14 Fri 2.47 2.47 ### 2.47 57.7 57.7 ###
2000-Apr-13 Thu ### 2.52 ### ### 81,323 ### ### ### 0.0
2000-Apr-12 Wed ### 2.5 ### 2.5 56,925 71,156 ### ### 0.2
2000-Apr-11 Tue ### 2.4 ### 2.4 152,082 ### ### ### ###
2000-Apr-07 Fri 2.4 2.4 ### 2.4 66.3 66.3 ###
2000-Apr-06 Thu 2.42 2.42 ### 2.4 285,823 345,845 ### ### ###
2000-Apr-05 Wed 2.471 2.5 2.42 2.42 40.5 40.5 0.2
2000-Apr-04 Tue 2.49 2.5 2.42 2.47 331,175 ### 48.6 48.6 ###
2000-Apr-03 Mon 2.49 2.5 2.49 2.5 247,827 618,328 ### ### 0.2
2000-Mar-31 Fri ### 2.52 2.45 2.5 210,856 523,977 ### ### 0.2
2000-Mar-30 Thu 2.455 2.5 2.44 2.5 201,970 ### 82.8 82.8 0.2
2000-Mar-29 Wed 2.44 2.49 2.44 2.48 295,487 728,375 ### ### 0.2
2000-Mar-28 Tue 2.5 2.5 2.43 2.44 21.3 21.3 0.2
2000-Mar-24 Fri 2.51 2.55 2.5 2.53 71.4 71.4 ###
2000-Mar-23 Thu ### 2.55 2.49 2.51 40.0 40.0 ###
2000-Mar-22 Wed 2.52 2.55 2.5 2.51 ### ### ###
2000-Mar-21 Tue ### ### 2.5 2.53 ### ### ###
2000-Mar-20 Mon ### ### 2.45 2.46 ### ### 0.2
2000-Mar-17 Fri 2.555 ### 2.52 2.59 46,086 ### 81.8 81.8 0.2
2000-Mar-16 Thu 2.48 2.59 2.47 2.5 299,781 758,445 ### ### 0.2
2000-Mar-15 Wed 2.45 2.48 2.44 2.46 ### ### 0.2
2000-Mar-14 Tue 2.45 2.48 2.44 2.46 ### ### 0.2
2000-Mar-13 Mon 2.43 2.46 2.42 2.46 75.3 75.3 0.2
2000-Mar-10 Fri 2.45 2.46 2.43 2.46 ### ### 0.2
2000-Mar-09 Thu 2.48 2.49 2.42 2.45 ### ### 0.2
2000-Mar-08 Wed 2.5 2.5 2.4 2.42 155,085 379,958 ### ### 0.2
2000-Mar-07 Tue 2.48 2.5 2.4 2.5 71.4 71.4 0.2
2000-Mar-06 Mon 2.5 2.5 2.48 2.5 ### ### 0.2
2000-Mar-03 Fri 2.521 2.54 2.49 2.5 ### ### 0.2
2000-Mar-02 Thu 2.5 2.55 2.5 2.53 136,257 344,048 77.9 77.9 ###
2000-Mar-01 Wed ### ### 2.5 2.5 279,259 349,073 32.6 32.6 0.2
2000-Feb-29 Tue 2.58 2.58 2.51 2.55 ### ### 0.2
2000-Feb-28 Mon ### ### 2.56 2.58 ### ### 0.2
2000-Feb-25 Fri ### ### ### ### 27.8 27.8 0.0
2000-Feb-24 Thu 2.7 2.7 ### ### 42,574 57,474 ### ### 0.0
2000-Feb-23 Wed ### 2.7 ### 2.7 50,056 67,575 71.3 71.3 0.2
2000-Feb-22 Tue ### ### ### ### 71,184 0 78.1 78.1 0.0
2000-Feb-21 Mon 2.643 2.643 ### ### 54,646 ### 23.6 23.6 0.0
2000-Feb-18 Fri ### ### ### ### 174,375 0 30.6 30.6 0.0
2000-Feb-17 Thu ### 2.7 ### ### 111,255 ### 75.7 75.7 0.0
2000-Feb-16 Wed ### ### ### ### 181,358 0 35.1 35.1 0.0
2000-Feb-15 Tue 2.651 2.74 ### ### 32.6 32.6 0.0
2000-Feb-14 Mon ### 2.75 ### ### 99,989 137,484 23.4 23.4 0.0
2000-Feb-11 Fri ### 2.7 ### ### ### ### 0.0
2000-Feb-10 Thu 2.7 2.7 ### ### 1,538,440 ### 35.8 35.8 0.0
2000-Feb-09 Wed 2.72 2.82 ### 2.75 73.9 73.9 ###
2000-Feb-08 Tue 2.677 2.75 2.677 2.75 ### ### ###
2000-Feb-07 Mon ### 2.75 ### 2.72 ### ### 0.2
2000-Feb-04 Fri 2.753 2.753 ### ### 21,846 30,071 ### ### 0.0
2000-Feb-03 Thu 2.79 2.8 2.74 2.75 31.7 31.7 ###
2000-Feb-02 Wed 2.8 2.8 2.78 2.8 83,825 233,871 ### ### 0.2
2000-Feb-01 Tue 2.8 2.85 2.78 2.85 45,572 128,285 ### ### ###
2000-Jan-31 Mon 2.8 2.8 2.75 2.8 64.7 64.7 0.2
2000-Jan-28 Fri 2.79 2.85 2.79 2.8 ### ### 0.2
2000-Jan-27 Thu 2.83 2.87 2.75 2.8 58,329 ### ### ### 0.2
2000-Jan-25 Tue 2.7 2.8 ### 2.75 135,878 190,229 ### ### ###
2000-Jan-24 Mon 2.7 2.74 2.7 2.74 ### ### 0.2
2000-Jan-21 Fri 2.74 2.74 2.7 2.7 22.7 22.7 0.2
2000-Jan-20 Thu 2.73 2.74 2.72 2.74 ### ### 0.2
2000-Jan-19 Wed 2.74 2.75 2.73 2.74 657,387 1,801,240 71.9 71.9 0.2
2000-Jan-18 Tue 2.75 2.76 ### 2.75 68,281 94,227 68.5 68.5 ###
2000-Jan-17 Mon 2.8 2.82 2.77 2.8 92,688 ### 72.0 72.0 0.2
2000-Jan-14 Fri 2.874 2.874 2.8 2.8 16.9 16.9 0.2
2000-Jan-13 Thu 2.87 2.87 2.84 2.84 61,422 175,359 32.0 32.0 0.2
2000-Jan-12 Wed 2.85 2.89 2.84 2.85 45,259 ### 68.7 68.7 ###
2000-Jan-11 Tue ### ### 2.82 2.89 ### ### ###
2000-Jan-10 Mon ### ### 2.85 ### 24.0 24.0 0.0
2000-Jan-07 Fri ### ### 2.88 ### ### ### 0.0
2000-Jan-06 Thu ### ### ### ### 134,955 0 74.2 74.2 0.0
2000-Jan-05 Wed 2.85 ### 2.85 2.88 35,780 50,986 ### ### 0.2
2000-Jan-04 Tue ### 3 ### ### 81.7 81.7 0.0
1999-Dec-31 Fri ### 3 2.86 3 137,222 ### ### ### 0.2
1999-Dec-30 Thu ### 3 2.86 3 137,222 ### ### ### 0.2
1999-Dec-29 Wed ### ### 2.89 2.89 ### ### ###
1999-Dec-28 Tue 2.86 ### 2.85 ### 80.1 80.1 0.0
1999-Dec-27 Mon 2.86 ### 2.85 ### 80.1 80.1 0.0
1999-Dec-24 Fri 2.86 ### 2.85 ### 80.1 80.1 0.0
1999-Dec-23 Thu 2.8 2.86 2.79 2.86 3,494,072 9,870,753 ### ### 0.2
1999-Dec-22 Wed ### 2.8 2.75 2.8 ### ### 0.2
1999-Dec-21 Tue 2.8 2.88 2.75 2.8 72.9 72.9 0.2
1999-Dec-20 Mon 2.784 2.86 2.75 2.8 ### ### 0.2
1999-Dec-17 Fri 2.84 2.84 2.78 2.78 21.1 21.1 0.2
1999-Dec-16 Thu 2.88 2.89 2.82 2.84 80,841 ### 26.6 26.6 0.2
1999-Dec-15 Wed 2.844 ### 2.8 2.88 97,342 136,278 76.8 76.8 0.2
1999-Dec-14 Tue 2.81 2.85 2.78 2.82 76.4 76.4 ###
1999-Dec-13 Mon 2.883 2.883 2.75 2.83 71,427 201,174 ### ### 0.2
1999-Dec-10 Fri 2.755 2.84 2.75 2.84 87.0 87.0 0.2
1999-Dec-09 Thu 2.83 2.85 2.78 2.85 92,971 ### ### ### ###
1999-Dec-08 Wed 2.81 2.85 2.81 2.84 ### ### 0.2
1999-Dec-07 Tue 2.86 2.86 2.81 2.85 292,947 ### 39.3 39.3 ###
1999-Dec-06 Mon 2.82 2.88 2.78 2.88 89.2 89.2 0.2
1999-Dec-03 Fri 2.87 2.87 2.82 2.85 ### ### ###
1999-Dec-02 Thu ### ### 2.82 2.85 17.8 17.8 ###
1999-Dec-01 Wed ### ### 2.8 ### 1,478,184 2,069,457 ### ### 0.0
1999-Nov-30 Tue 2.87 2.87 2.81 2.851 128,825 ### ### ### ###
1999-Nov-29 Mon ### ### 2.85 ### ### ### 0.0
1999-Nov-26 Fri ### ### 2.85 2.87 55,181 ### ### ### ###
1999-Nov-25 Thu ### ### 2.75 ### 137,840 ### 82.2 82.2 0.0
1999-Nov-24 Wed 2.85 2.87 2.75 2.85 808,345 2,271,449 ### ### ###
1999-Nov-23 Tue 2.89 ### 2.85 2.86 27.4 27.4 0.2
1999-Nov-22 Mon ### ### 2.86 2.89 35.0 35.0 ###
1999-Nov-19 Fri 2.859 ### 2.859 ### ### ### 0.0
1999-Nov-18 Thu 2.88 ### 2.86 ### 205,450 ### 71.2 71.2 0.0
1999-Nov-17 Wed 2.87 2.89 2.85 2.88 49,576 142,283 70.2 70.2 0.2
1999-Nov-16 Tue 2.89 ### 2.85 2.85 23.5 23.5 ###
1999-Nov-15 Mon 2.85 2.89 2.85 2.87 168,144 482,573 ### ### ###
1999-Nov-12 Fri 2.85 2.85 2.8 2.85 174,941 ### ### ### ###
1999-Nov-11 Thu 2.8 2.85 2.8 2.84 ### ### 0.2
1999-Nov-10 Wed ### ### 2.8 2.8 14.6 14.6 0.2
1999-Nov-09 Tue 2.84 2.85 2.83 2.85 71.4 71.4 ###
1999-Nov-08 Mon 2.85 2.85 2.84 2.85 76.8 76.8 ###
1999-Nov-05 Fri 2.85 2.88 2.85 2.85 73.2 73.2 ###
1999-Nov-04 Thu 2.885 2.885 2.83 2.85 ### ### ###
1999-Nov-03 Wed 2.822 2.85 2.78 2.85 ### ### ###
1999-Nov-02 Tue 2.81 2.82 2.78 2.8 22,047 ### ### ### 0.2
1999-Nov-01 Mon ### 2.78 ### 2.78 141,824 ### ### ### 0.2
1999-Oct-29 Fri 2.79 2.81 2.71 2.773 35.4 35.4 0.2
1999-Oct-28 Thu 2.77 2.79 2.74 2.79 69.5 69.5 ###
1999-Oct-27 Wed 2.81 2.85 2.72 2.75 ### ### ###
1999-Oct-26 Tue 2.8 2.85 2.72 2.85 ### ### ###
1999-Oct-25 Mon 2.78 2.81 2.71 2.81 ### ### ###
1999-Oct-22 Fri 2.758 2.8 2.72 2.78 74,650 ### ### ### 0.2
1999-Oct-21 Thu 2.756 2.78 ### ### 41,125 ### 26.4 26.4 0.0
1999-Oct-20 Wed ### 2.75 ### 2.75 72,120 ### ### ### ###
1999-Oct-19 Tue ### 2.7 ### ### 46,659 62,989 ### ### 0.0
1999-Oct-18 Mon 2.49 ### 2.49 ### ### ### 0.0
1999-Oct-15 Fri ### ### ### ### 199,751 0 ### ### 0.0
1999-Oct-14 Thu ### ### ### ### 70.8 70.8 0.0
1999-Oct-13 Wed ### ### ### ### 707,728 0 ### ### 0.0
1999-Oct-12 Tue 2.684 2.684 ### ### ### ### 0.0
1999-Oct-11 Mon ### 2.72 ### ### 283,686 ### ### ### 0.0
1999-Oct-08 Fri ### ### ### ### 81.0 81.0 0.0
1999-Oct-07 Thu ### ### 2.56 ### 59,945 76,729 ### ### 0.0
1999-Oct-06 Wed 2.56 2.59 2.56 2.57 ### ### ###
1999-Oct-05 Tue 2.57 2.57 2.55 2.55 46,925 120,127 30.5 30.5 0.2
1999-Oct-04 Mon 2.549 2.56 2.54 2.56 45,779 ### 75.1 75.1 0.2
1999-Oct-01 Fri ### 2.56 ### 2.56 ### ### 0.2
1999-Sep-30 Thu 2.56 2.56 2.53 2.53 28.9 28.9 ###
1999-Sep-29 Wed 2.552 2.552 2.54 2.55 325,980 829,945 ### ### 0.2
1999-Sep-27 Mon 2.55 2.56 2.53 2.53 94,425 ### ### ### ###
1999-Sep-24 Fri 2.55 2.57 2.54 2.55 ### ### 0.2
1999-Sep-23 Thu 2.56 2.57 2.55 2.57 130,474 ### 71.2 71.2 ###
1999-Sep-22 Wed 2.58 2.59 2.55 2.56 ### ### 0.2
1999-Sep-21 Tue ### 2.58 2.56 2.58 ### ### 0.2
1999-Sep-20 Mon 2.58 2.58 2.56 2.57 ### ### ###
1999-Sep-17 Fri 2.55 2.55 2.53 2.55 ### ### 0.2
1999-Sep-16 Thu 2.56 2.56 2.51 2.55 46,388 ### ### ### 0.2
1999-Sep-15 Wed ### ### 2.51 2.55 1,418,050 1,779,652 21.1 21.1 0.2
1999-Sep-14 Tue 2.57 2.58 2.55 2.58 72.2 72.2 0.2
1999-Sep-13 Mon ### ### 2.55 2.55 16.7 16.7 0.2
1999-Sep-10 Fri 2.523 2.56 2.523 2.56 ### ### 0.2
1999-Sep-09 Thu 2.53 2.56 2.52 2.53 73,121 185,727 67.2 67.2 ###
1999-Sep-08 Wed 2.54 2.54 2.5 2.53 27.3 27.3 ###
1999-Sep-07 Tue 2.57 2.58 2.52 2.54 100,780 256,988 22.6 22.6 ###
1999-Sep-06 Mon ### ### ### 2.57 16,576 0 75.6 75.6 ###
1999-Sep-03 Fri ### ### 2.53 2.58 45,772 ### ### ### 0.2
1999-Sep-02 Thu ### ### 2.57 ### ### ### 0.0
1999-Sep-01 Wed ### ### ### ### ### ### 0.0
1999-Aug-31 Tue ### ### ### ### 32.4 32.4 0.0
1999-Aug-30 Mon ### 2.71 ### ### 26.3 26.3 0.0
1999-Aug-27 Fri 2.7 2.71 ### ### ### ### 0.0
1999-Aug-26 Thu ### 2.7 ### 2.7 128,657 173,686 ### ### 0.2
1999-Aug-25 Wed ### 2.72 ### ### 91,346 ### ### ### 0.0
1999-Aug-24 Tue ### 2.72 ### ### ### ### 0.0
1999-Aug-23 Mon ### 2.7 ### ### ### ### 0.0
1999-Aug-20 Fri ### 2.7 ### ### ### ### 0.0
1999-Aug-19 Thu ### ### ### ### ### ### 0.0
1999-Aug-18 Wed ### ### ### ### 25.6 25.6 0.0
1999-Aug-17 Tue ### ### ### ### ### ### 0.0
1999-Aug-16 Mon ### ### ### ### ### ### 0.0
1999-Aug-13 Fri ### 2.7 ### ### 226,278 305,475 ### ### 0.0
1999-Aug-12 Thu ### 2.7 ### ### 67.8 67.8 0.0
1999-Aug-11 Wed ### ### ### ### ### ### 0.0
1999-Aug-10 Tue 2.74 2.74 ### ### ### ### 0.0
1999-Aug-09 Mon 2.7 2.7 ### ### 65,646 88,622 ### ### 0.0
1999-Aug-06 Fri 2.752 2.752 ### 2.75 ### ### ###
1999-Aug-05 Thu 2.655 2.655 ### ### 89,975 119,441 28.4 28.4 0.0
1999-Aug-04 Wed ### ### ### ### 17.3 17.3 0.0
1999-Aug-03 Tue ### 2.7 ### 2.7 ### ### 0.2
1999-Aug-02 Mon 2.648 2.7 2.648 ### 107,750 288,123 80.8 80.8 0.0
1999-Jul-30 Fri ### 2.74 ### 2.74 86.2 86.2 0.2
1999-Jul-29 Thu 2.678 2.74 ### ### 34,954 47,886 32.2 32.2 0.0
1999-Jul-28 Wed ### 2.7 ### ### 71.3 71.3 0.0
1999-Jul-27 Tue ### ### ### ### 70.5 70.5 0.0
1999-Jul-26 Mon 2.7 2.7 ### ### 218,643 ### ### ### 0.0
1999-Jul-23 Fri 2.7 2.71 ### 2.71 331,484 ### ### ### ###
1999-Jul-22 Thu ### 2.722 ### 2.722 95,388 129,823 77.8 77.8 0.2
1999-Jul-21 Wed 2.7 2.7 ### ### 117,829 ### ### ### 0.0
1999-Jul-20 Tue ### 2.79 ### 2.7 248,877 347,183 ### ### 0.2
1999-Jul-19 Mon ### ### ### ### 68.6 68.6 0.0
1999-Jul-16 Fri 2.7 2.7 ### ### ### ### 0.0
1999-Jul-15 Thu ### ### ### ### 68.8 68.8 0.0
1999-Jul-14 Wed ### ### ### ### ### ### 0.0
1999-Jul-13 Tue 2.7 2.7 ### ### ### ### 0.0
1999-Jul-12 Mon 2.7 2.7 ### 2.672 191,673 258,758 23.9 23.9 ###
1999-Jul-09 Fri 2.7 2.7 ### ### ### ### 0.0
1999-Jul-08 Thu ### 2.7 ### 2.7 82.0 82.0 0.2
1999-Jul-07 Wed 2.75 2.75 ### ### 9.7 9.7 0.0
1999-Jul-06 Tue 2.78 2.78 2.75 2.75 25.5 25.5 ###
1999-Jul-05 Mon 2.78 2.8 2.78 2.79 197,349 ### 66.9 66.9 ###
1999-Jul-02 Fri 2.8 2.82 2.77 2.77 23.4 23.4 0.2
1999-Jul-01 Thu 2.8 2.8 2.75 2.79 120,278 333,771 26.7 26.7 ###
1999-Jun-30 Wed 2.845 2.845 2.75 2.8 ### ### 0.2
1999-Jun-29 Tue 2.83 2.85 2.79 2.79 418,329 1,179,687 ### ### ###
1999-Jun-28 Mon 2.8 2.85 2.8 2.85 64,083 ### 82.3 82.3 ###
1999-Jun-25 Fri ### 2.8 2.78 2.788 31.3 31.3 ###
1999-Jun-24 Thu 2.79 2.8 2.78 2.788 506,748 1,413,826 36.3 36.3 ###
1999-Jun-23 Wed 2.81 2.82 2.8 2.8 341,082 958,440 30.0 30.0 0.2
1999-Jun-22 Tue 2.828 2.85 2.8 2.81 116,573 ### ### ### ###
1999-Jun-21 Mon 2.85 2.85 2.8 2.8 138,173 ### 20.1 20.1 0.2
1999-Jun-18 Fri 2.89 2.89 2.81 2.81 498,658 1,421,175 ### ### ###
1999-Jun-17 Thu ### ### 2.87 2.87 20.8 20.8 ###
1999-Jun-16 Wed 2.85 2.89 2.84 2.89 ### ### ###
1999-Jun-15 Tue 2.83 2.85 2.81 2.85 80.8 80.8 ###
1999-Jun-11 Fri 2.82 2.85 2.82 2.822 34,972 99,145 74.1 74.1 ###
1999-Jun-10 Thu 2.85 2.87 2.84 2.84 69,427 ### ### ### 0.2
1999-Jun-09 Wed 2.844 2.85 2.81 2.85 62,473 ### ### ### ###
1999-Jun-08 Tue 2.88 2.88 2.82 2.85 101,158 ### ### ### ###
1999-Jun-07 Mon 2.88 2.89 2.83 2.89 ### ### ###
1999-Jun-04 Fri 2.83 2.89 2.83 2.89 84.4 84.4 ###
1999-Jun-03 Thu 2.83 2.86 2.83 2.83 ### ### 0.2
1999-Jun-02 Wed 2.83 2.85 2.82 2.83 437,029 1,238,977 ### ### 0.2
1999-Jun-01 Tue 2.842 2.85 2.83 2.83 126,629 359,626 29.7 29.7 0.2
1999-May-31 Mon 2.86 2.86 2.82 2.84 161,470 458,574 26.8 26.8 0.2
1999-May-28 Fri 2.85 2.86 2.83 2.84 29.8 29.8 0.2
1999-May-27 Thu ### ### 2.85 2.85 64,446 ### 19.1 19.1 ###
1999-May-26 Wed 2.85 ### 2.84 ### ### ### 0.0
1999-May-25 Tue 2.85 2.85 2.82 2.83 27.7 27.7 0.2
1999-May-24 Mon 2.85 2.88 2.83 2.83 30.6 30.6 0.2
1999-May-21 Fri 2.8 2.85 2.8 2.85 84.5 84.5 ###
1999-May-20 Thu 2.8 2.82 2.78 2.8 ### ### 0.2
1999-May-19 Wed 2.77 2.79 2.77 2.79 ### ### ###
1999-May-18 Tue 2.77 2.79 2.76 2.78 ### ### 0.2
1999-May-17 Mon ### 2.78 2.75 2.76 274,371 ### ### ### 0.2
1999-May-14 Fri 2.785 2.8 2.78 2.78 ### ### 0.2
1999-May-13 Thu 2.79 2.82 2.78 2.8 ### ### 0.2
1999-May-12 Wed 2.8 2.83 2.78 2.8 67.3 67.3 0.2
1999-May-11 Tue 2.8 2.8 2.78 2.8 ### ### 0.2
1999-May-10 Mon 2.79 2.8 2.77 2.8 140,174 390,384 ### ### 0.2
1999-May-07 Fri 2.79 2.8 2.76 2.77 198,628 552,185 ### ### 0.2
1999-May-06 Thu 2.79 2.8 2.76 2.8 ### ### 0.2
1999-May-05 Wed 2.79 2.81 2.79 2.79 76.2 76.2 ###
1999-May-04 Tue 2.8 2.8 2.78 2.8 ### ### 0.2
1999-May-03 Mon 2.8 2.8 2.78 2.78 60,570 ### 30.8 30.8 0.2
1999-Apr-30 Fri 2.8 2.8 2.78 2.787 219,423 ### ### ### ###
1999-Apr-29 Thu 2.79 2.79 2.76 2.78 131,553 365,059 31.5 31.5 0.2
1999-Apr-28 Wed 2.8 2.8 2.76 2.8 81.3 81.3 0.2
1999-Apr-27 Tue 2.8 2.85 2.79 2.8 209,189 ### ### ### 0.2
1999-Apr-26 Mon 2.8 2.8 2.79 2.8 227,780 636,645 ### ### 0.2
1999-Apr-23 Fri 2.8 2.85 2.8 2.83 75,048 ### ### ### 0.2
1999-Apr-22 Thu 2.85 2.85 2.79 2.8 15.8 15.8 0.2
1999-Apr-21 Wed 2.84 2.84 2.8 2.8 77,345 ### 29.7 29.7 0.2
1999-Apr-20 Tue 2.85 2.85 2.8 2.8 421,050 ### ### ### 0.2
1999-Apr-19 Mon 2.8 2.85 2.8 2.85 526,880 ### 78.7 78.7 ###
1999-Apr-16 Fri 2.8 2.86 2.78 2.8 ### ### 0.2
1999-Apr-15 Thu ### 2.82 ### 2.8 ### ### 0.2
1999-Apr-14 Wed 2.77 2.8 2.75 2.75 647,321 ### ### ### ###
1999-Apr-13 Tue 2.77 2.79 2.77 2.79 ### ### ###
1999-Apr-12 Mon ### ### 2.75 2.77 29.3 29.3 0.2
1999-Apr-09 Fri 2.79 2.8 2.77 2.77 400,122 ### 25.0 25.0 0.2
1999-Apr-08 Thu 2.8 2.8 2.75 2.76 167,357 ### 19.3 19.3 0.2
1999-Apr-07 Wed 2.8 2.8 2.79 2.8 ### ### 0.2
1999-Apr-06 Tue ### 2.8 2.76 2.79 224,088 ### ### ### ###
1999-Apr-01 Thu 2.75 2.75 2.7 2.72 ### ### 0.2
1999-Mar-31 Wed 2.79 2.8 2.75 2.8 ### ### 0.2
1999-Mar-30 Tue 2.8 2.81 2.78 2.8 196,946 ### ### ### 0.2
1999-Mar-29 Mon 2.85 2.85 2.757 2.757 120,850 ### 8.8 8.8 ###
1999-Mar-26 Fri ### ### 2.87 ### 69.6 69.6 0.0
1999-Mar-25 Thu 2.88 ### 2.88 ### 1,182,129 ### ### ### 0.0
1999-Mar-24 Wed ### ### 2.87 2.88 29.5 29.5 0.2
1999-Mar-23 Tue ### ### 2.88 2.88 28.4 28.4 0.2
1999-Mar-22 Mon ### ### 2.88 ### 72,683 ### ### ### 0.0
1999-Mar-19 Fri ### ### 2.88 ### 70.8 70.8 0.0
1999-Mar-18 Thu ### ### ### ### 34.2 34.2 0.0
1999-Mar-17 Wed 2.89 ### 2.87 2.89 50,847 ### ### ### ###
1999-Mar-16 Tue ### ### 2.88 2.89 ### ### ###
1999-Mar-15 Mon ### ### 2.88 ### ### ### 0.0
1999-Mar-12 Fri ### ### 2.88 2.88 45,158 65,027 ### ### 0.2
1999-Mar-11 Thu ### ### 2.86 2.86 431,140 ### ### ### 0.2
1999-Mar-10 Wed ### ### ### ### 62,872 0 ### ### 0.0
1999-Mar-09 Tue ### ### ### ### 163,047 0 ### ### 0.0
1999-Mar-08 Mon 2.989 3 ### ### 43,222 ### ### ### 0.0
1999-Mar-05 Fri ### ### ### ### 70.8 70.8 0.0
1999-Mar-04 Thu ### ### ### ### 80.3 80.3 0.0
1999-Mar-03 Wed ### 3 ### ### 102,056 153,084 ### ### 0.0
1999-Mar-02 Tue ### ### 3 3 61,444 ### 29.2 29.2 0.2
1999-Mar-01 Mon 3.044 3.044 ### ### ### ### 0.0
1999-Feb-26 Fri ### ### ### ### ### ### 0.0
1999-Feb-25 Thu ### 3 ### ### 32.3 32.3 0.0
1999-Feb-24 Wed ### ### 2.89 3 91.0 91.0 0.2
1999-Feb-23 Tue ### ### 2.84 ### 139,046 197,445 79.6 79.6 0.0
1999-Feb-22 Mon 3 3 2.87 2.87 101,627 298,275 6.9 6.9 ###
1999-Feb-19 Fri ### 3 ### 3 141,171 211,756 73.1 73.1 0.2
1999-Feb-18 Thu ### ### ### ### 25.3 25.3 0.0
1999-Feb-17 Wed ### 3 ### ### 33,729 ### ### ### 0.0
1999-Feb-16 Tue 2.958 ### ### ### 197,250 0 ### ### 0.0
1999-Feb-15 Mon ### ### ### ### 278,247 0 83.6 83.6 0.0
1999-Feb-12 Fri 3 3 ### ### 171,046 ### ### ### 0.0
1999-Feb-11 Thu ### ### ### ### 94,680 0 29.5 29.5 0.0
1999-Feb-10 Wed ### 3 ### ### ### ### 0.0
1999-Feb-09 Tue ### ### ### ### ### ### 0.0
1999-Feb-08 Mon ### ### ### ### ### ### 0.0
1999-Feb-05 Fri 3 3 ### ### 50,922 76,383 ### ### 0.0
1999-Feb-04 Thu ### 3 ### 3 166,448 249,672 ### ### 0.2
1999-Feb-03 Wed ### ### ### ### ### ### 0.0
1999-Feb-02 Tue ### 3 ### ### ### ### 0.0
1999-Feb-01 Mon ### ### ### ### 33.8 33.8 0.0
1999-Jan-29 Fri ### 3 ### ### 72.3 72.3 0.0
1999-Jan-28 Thu ### ### ### ### ### ### 0.0
1999-Jan-27 Wed 3 3 ### ### 103,444 ### ### ### 0.0
1999-Jan-25 Mon 3 3 ### 3 77.5 77.5 0.2
1999-Jan-22 Fri ### 3 ### ### 102,421 ### 26.4 26.4 0.0
1999-Jan-21 Thu 3 3 ### ### 35.6 35.6 0.0
1999-Jan-20 Wed ### ### ### 3 87,520 0 27.6 27.6 0.2
1999-Jan-19 Tue ### ### ### 3 176,076 0 18.6 18.6 0.2
1999-Jan-18 Mon ### ### ### ### 25.0 25.0 0.0
1999-Jan-15 Fri ### ### ### ### 72.0 72.0 0.0
1999-Jan-14 Thu ### ### ### ### ### ### 0.0
1999-Jan-13 Wed ### ### ### ### 89.7 89.7 0.0
1999-Jan-12 Tue 3 3 ### ### ### ### 0.0
1999-Jan-11 Mon 3 ### ### ### ### ### 0.0
1999-Jan-08 Fri ### ### ### ### 593,722 0 ### ### 0.0
1999-Jan-07 Thu 3.26 3.26 ### ### ### ### 0.0
1999-Jan-06 Wed 3.25 ### 3.2 3.22 1,559,878 ### 20.8 20.8 0.2
1999-Jan-05 Tue ### ### 3.2 3.2 ### ### 0.2
1999-Jan-04 Mon ### ### ### ### 133,787 0 25.8 25.8 0.0
1998-Dec-31 Thu ### ### ### ### 31,686 0 ### ### 0.0
1998-Dec-30 Wed ### ### ### ### 107,082 0 69.0 69.0 0.0
1998-Dec-29 Tue ### ### ### ### 30,840 0 ### ### 0.0
1998-Dec-24 Thu ### ### ### ### 73.3 73.3 0.0
1998-Dec-23 Wed ### ### ### ### 62,324 0 20.6 20.6 0.0
1998-Dec-22 Tue 3.22 ### 3.22 ### ### ### 0.0
1998-Dec-21 Mon ### ### ### 3.22 262,328 0 12.0 12.0 0.2
1998-Dec-18 Fri 3.4 3.4 ### ### 13.4 13.4 0.0
1998-Dec-17 Thu ### 3.4 ### 3.4 83.0 83.0 0.2
1998-Dec-16 Wed 3.4 3.4 ### ### ### ### 0.0
1998-Dec-15 Tue ### 3.4 ### 3.4 ### ### 0.2
1998-Dec-14 Mon ### 3.4 ### ### ### ### 0.0
1998-Dec-11 Fri ### ### ### ### ### ### 0.0
1998-Dec-10 Thu ### ### ### ### 28.7 28.7 0.0
1998-Dec-09 Wed 3.4 3.4 ### ### 147,751 251,176 ### ### 0.0
1998-Dec-08 Tue 3.457 3.48 3.4 3.4 ### ### 0.2
1998-Dec-07 Mon 3.4 3.4 ### 3.4 74.6 74.6 0.2
1998-Dec-04 Fri ### 3.4 ### ### 23,844 ### ### ### 0.0
1998-Dec-03 Thu 3.42 3.42 ### 3.4 51,386 87,870 ### ### 0.2
1998-Dec-02 Wed 3.48 3.48 ### ### 21,082 36,682 10.6 10.6 0.0
1998-Dec-01 Tue 3.46 3.54 3.4 3.5 27,948 96,979 ### ### 0.3
1998-Nov-30 Mon 3.52 3.55 3.46 3.46 ### ### 0.2
1998-Nov-27 Fri 3.52 3.55 3.48 3.53 ### ### 0.3
1998-Nov-26 Thu ### 3.52 ### 3.5 91.7 91.7 0.3
1998-Nov-25 Wed ### 3.41 ### 3.4 58,541 ### ### ### 0.2
1998-Nov-24 Tue 3.4 3.44 ### ### 17.1 17.1 0.0
1998-Nov-23 Mon ### 3.4 ### 3.4 ### ### 0.2
1998-Nov-20 Fri ### ### ### ### 17.6 17.6 0.0
1998-Nov-19 Thu ### 3.4 ### ### 106,620 181,254 71.4 71.4 0.0
1998-Nov-18 Wed 3.4 3.4 ### ### 37,350 ### ### ### 0.0
1998-Nov-17 Tue 3.43 3.43 ### 3.4 36,281 62,221 ### ### 0.2
1998-Nov-16 Mon 3.41 3.41 ### 3.4 ### ### 0.2
1998-Nov-13 Fri 3.4 3.41 ### 3.41 73.5 73.5 ###
1998-Nov-12 Thu ### 3.4 ### 3.4 328,129 ### ### ### 0.2
1998-Nov-11 Wed ### 3.43 ### 3.42 81.4 81.4 0.2
1998-Nov-10 Tue ### ### ### ### 85.8 85.8 0.0
1998-Nov-09 Mon ### ### 3.28 3.28 97,248 159,486 17.9 17.9 0.2
1998-Nov-06 Fri ### ### ### ### 79.3 79.3 0.0
1998-Nov-05 Thu ### ### ### ### ### ### 0.0
1998-Nov-04 Wed ### ### ### ### 73,382 0 20.6 20.6 0.0
1998-Nov-03 Tue ### ### ### ### 21,445 0 ### ### 0.0
1998-Nov-02 Mon ### ### ### ### 44,259 0 72.8 72.8 0.0
1998-Oct-30 Fri 3.26 ### 3.25 ### 174,646 ### 73.5 73.5 0.0
1998-Oct-29 Thu 3.25 3.25 3.23 3.25 56,555 ### ### ### 0.2
1998-Oct-28 Wed 3.24 3.25 3.2 3.25 65.3 65.3 0.2
1998-Oct-27 Tue 3.25 3.26 3.2 3.25 ### ### 0.2
1998-Oct-26 Mon 3.23 ### 3.23 ### 78.4 78.4 0.0
1998-Oct-23 Fri 3.24 3.25 3.2 3.24 23,459 75,655 80.1 80.1 ###
1998-Oct-22 Thu 3.22 ### 3.22 3.25 228,459 ### 75.7 75.7 0.2
1998-Oct-21 Wed 3.21 3.25 3.21 3.25 150,784 ### ### ### 0.2
1998-Oct-20 Tue ### 3.4 ### ### 115,850 196,945 ### ### 0.0
1998-Oct-19 Mon ### 3.21 ### ### 78.5 78.5 0.0
1998-Oct-16 Fri 3.21 3.23 ### ### ### ### 0.0
1998-Oct-15 Thu ### 3.21 ### ### ### ### 0.0
1998-Oct-14 Wed 3.22 3.22 ### ### 22.3 22.3 0.0
1998-Oct-13 Tue 3.24 3.24 ### 3.22 96,156 155,772 ### ### 0.2
1998-Oct-12 Mon 3.25 3.25 3.22 3.24 ### ### ###
1998-Oct-09 Fri 3.21 3.22 ### 3.21 75,774 ### 69.6 69.6 ###
1998-Oct-08 Thu 3.2 3.21 3.2 3.21 83,789 268,543 ### ### ###
1998-Oct-07 Wed ### ### 3.27 3.27 ### ### ###
1998-Oct-06 Tue ### ### 3.28 ### ### ### 0.0
1998-Oct-05 Mon ### ### 3.28 ### 27,350 44,854 ### ### 0.0
1998-Oct-02 Fri 3.27 ### 3.27 ### 60,446 98,829 ### ### 0.0
1998-Oct-01 Thu ### ### 3.27 3.27 61,651 ### ### ### ###
1998-Sep-30 Wed ### ### 3.28 ### 16.6 16.6 0.0
1998-Sep-29 Tue ### ### 3.27 ### 70.6 70.6 0.0
1998-Sep-28 Mon ### ### 3.27 3.29 ### ### ###
1998-Sep-25 Fri 3.4 3.4 ### ### ### ### 0.0
1998-Sep-24 Thu ### 3.45 3.4 3.4 ### ### 0.2
1998-Sep-23 Wed 3.26 3.44 3.26 3.44 ### ### 0.2
1998-Sep-22 Tue 3.25 ### 3.25 3.25 ### ### 0.2
1998-Sep-21 Mon 3.28 3.28 3.25 3.25 36,071 117,771 26.1 26.1 0.2
1998-Sep-18 Fri 3.25 3.28 3.25 3.28 ### ### 0.2
1998-Sep-17 Thu ### ### 3.25 3.28 ### ### 0.2
1998-Sep-16 Wed ### ### ### ### 96,971 0 22.9 22.9 0.0
1998-Sep-15 Tue ### 3.4 ### 3.4 269,384 457,952 ### ### 0.2
1998-Sep-14 Mon ### 3.45 ### ### 70.4 70.4 0.0
1998-Sep-11 Fri 3.2 3.4 3.2 ### ### ### 0.0
1998-Sep-10 Thu 3.28 3.28 3.2 3.2 144,028 466,650 ### ### 0.2
1998-Sep-09 Wed ### 3.4 3.27 3.28 ### ### 0.2
1998-Sep-08 Tue ### 3.4 ### ### ### ### 0.0
1998-Sep-07 Mon ### ### ### ### 57.1 57.1 0.0
1998-Sep-04 Fri ### ### 3.29 ### 13.7 13.7 0.0
1998-Sep-03 Thu 3.4 3.4 ### ### 19.3 19.3 0.0
1998-Sep-02 Wed 3.5 3.53 ### 3.45 ### ### ###
1998-Sep-01 Tue 3.4 3.4 3.25 ### 8.6 8.6 0.0
1998-Aug-31 Mon 3.26 3.45 3.2 3.45 104,645 347,944 ### ### ###
1998-Aug-28 Fri ### ### 3.2 3.26 71,478 ### 25.0 25.0 0.2
1998-Aug-27 Thu ### 3.4 ### ### ### ### 0.0
1998-Aug-26 Wed 3.5 3.5 ### ### 50,346 ### ### ### 0.0
1998-Aug-25 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
1998-Aug-24 Mon 3.45 3.45 3.4 3.44 66,447 227,580 33.5 33.5 0.2
1998-Aug-21 Fri 3.45 3.45 3.44 3.45 73.1 73.1 ###
1998-Aug-20 Thu 3.45 3.5 3.45 3.5 465,384 ### ### ### 0.3
1998-Aug-19 Wed 3.45 3.5 3.4 3.45 ### ### ###
1998-Aug-18 Tue 3.4 3.45 ### 3.4 73.1 73.1 0.2
1998-Aug-17 Mon ### ### ### ### 9.7 9.7 0.0
1998-Aug-14 Fri ### 3.7 ### 3.5 271,081 ### ### ### 0.3
1998-Aug-13 Thu ### 3.4 ### ### 92.2 92.2 0.0
1998-Aug-12 Wed 3.2 ### ### ### ### ### 0.0
1998-Aug-11 Tue 3.22 3.25 3.2 3.23 187,843 ### 84.7 84.7 ###
1998-Aug-10 Mon ### 3.22 ### 3.22 ### ### 0.2
1998-Aug-07 Fri ### ### 3.2 3.2 ### ### 0.2
1998-Aug-06 Thu ### 3.45 ### ### 43.9 43.9 0.0
1998-Aug-05 Wed ### ### ### ### 96,924 0 ### ### 0.0
1998-Aug-04 Tue ### 3.41 ### 3.4 ### ### 0.2
1998-Aug-03 Mon ### ### ### ### 20,073 0 ### ### 0.0
1998-Jul-31 Fri 3.42 3.42 ### ### 10.7 10.7 0.0
1998-Jul-30 Thu ### 3.42 ### ### 59,448 101,656 ### ### 0.0
1998-Jul-29 Wed ### ### ### ### ### ### 0.0
1998-Jul-28 Tue 3.4 3.44 ### ### 109,349 188,080 18.8 18.8 0.0
1998-Jul-27 Mon ### 3.44 ### 3.4 ### ### 0.2
1998-Jul-24 Fri ### 3.4 ### 3.4 78.2 78.2 0.2
1998-Jul-23 Thu 3.44 3.45 ### ### 58,041 100,120 ### ### 0.0
1998-Jul-22 Wed ### 3.45 ### 3.43 ### ### 0.2
1998-Jul-21 Tue 3.4 3.45 3.4 3.43 39,576 135,547 ### ### 0.2
1998-Jul-20 Mon 3.48 3.48 3.44 3.45 ### ### ###
1998-Jul-17 Fri 3.45 3.51 3.45 3.48 24,987 86,954 ### ### 0.2
1998-Jul-16 Thu ### 3.49 ### 3.4 76.8 76.8 0.2
1998-Jul-15 Wed 3.41 3.41 ### ### ### ### 0.0
1998-Jul-14 Tue 3.4 3.46 3.4 3.41 ### ### ###
1998-Jul-13 Mon 3.45 3.45 3.4 3.4 10,046 ### ### ### 0.2
1998-Jul-10 Fri 3.4 3.45 3.4 3.45 1,370,628 ### ### ### ###
1998-Jul-09 Thu 3.42 3.46 3.4 3.42 798,584 2,739,143 ### ### 0.2
1998-Jul-08 Wed 3.42 3.45 3.4 3.42 ### ### 0.2
1998-Jul-07 Tue 3.4 3.45 3.4 3.45 81.3 81.3 ###
1998-Jul-06 Mon ### ### ### ### 16,155 0 71.2 71.2 0.0
1998-Jul-03 Fri ### ### 3.29 ### 2,525,275 4,154,077 ### ### 0.0
1998-Jul-02 Thu ### 3.4 ### ### 165,483 281,321 76.2 76.2 0.0
1998-Jul-01 Wed 3.29 ### 3.26 ### 110,289 179,771 ### ### 0.0
1998-Jun-30 Tue ### ### 3.2 3.25 801,750 ### ### ### 0.2
1998-Jun-29 Mon ### ### 3.27 ### 111,620 ### 75.3 75.3 0.0
1998-Jun-26 Fri ### ### 3.28 ### 61,420 100,728 ### ### 0.0
1998-Jun-25 Thu ### ### ### ### ### ### 0.0
1998-Jun-24 Wed ### ### ### ### 173,373 0 ### ### 0.0
1998-Jun-23 Tue ### ### ### ### 76.3 76.3 0.0
1998-Jun-22 Mon ### ### ### ### 23,557 0 25.4 25.4 0.0
1998-Jun-19 Fri ### 3.4 ### ### 39,245 ### ### ### 0.0
1998-Jun-18 Thu ### 3.4 ### 3.4 66.8 66.8 0.2
1998-Jun-17 Wed ### 3.4 3.28 3.29 9.9 9.9 ###
1998-Jun-16 Tue ### 3.4 ### 3.4 120,023 ### 78.4 78.4 0.2
1998-Jun-15 Mon ### ### ### ### 91,478 0 81.3 81.3 0.0
1998-Jun-12 Fri ### 3.4 ### 3.4 64,682 109,959 83.3 83.3 0.2
1998-Jun-11 Thu ### ### ### ### 87.2 87.2 0.0
1998-Jun-10 Wed 3.26 ### 3.26 ### ### ### 0.0
1998-Jun-09 Tue 3.28 ### 3.26 3.28 ### ### 0.2
1998-Jun-05 Fri 3.29 ### 3.28 3.28 94,540 155,045 32.5 32.5 0.2
1998-Jun-04 Thu ### ### 3.26 3.28 ### ### 0.2
1998-Jun-03 Wed 3.322 ### 3.26 3.27 21.8 21.8 ###
1998-Jun-02 Tue ### ### ### ### 110,282 0 ### ### 0.0
1998-Jun-01 Mon ### ### ### ### 19,551 0 ### ### 0.0
1998-May-29 Fri 3.347 3.44 3.347 3.44 55,224 ### ### ### 0.2
1998-May-28 Thu ### ### ### ### 18.3 18.3 0.0
1998-May-27 Wed 3.4 3.4 ### ### 121,084 205,842 ### ### 0.0
1998-May-26 Tue ### 3.44 ### 3.4 ### ### 0.2
1998-May-25 Mon 3.4 3.4 ### ### 28.3 28.3 0.0
1998-May-22 Fri 3.44 3.44 3.42 3.44 73.5 73.5 0.2
1998-May-21 Thu ### 3.46 3.4 3.4 33.0 33.0 0.2
1998-May-20 Wed 3.4 3.45 ### 3.4 ### ### 0.2
1998-May-19 Tue ### 3.43 ### 3.41 29.2 29.2 ###
1998-May-18 Mon 3.42 3.45 3.4 3.42 84.0 84.0 0.2
1998-May-15 Fri 3.45 3.47 3.45 3.45 ### ### ###
1998-May-14 Thu 3.44 3.46 3.42 3.45 ### ### ###
1998-May-13 Wed 3.46 3.46 3.42 3.42 889,940 ### 28.5 28.5 0.2
1998-May-12 Tue 3.42 3.45 3.42 3.45 94,551 324,782 ### ### ###
1998-May-11 Mon 3.45 3.49 3.42 3.42 55,588 192,056 ### ### 0.2
1998-May-08 Fri ### 3.42 ### 3.42 ### ### 0.2
1998-May-07 Thu ### ### ### ### 72.0 72.0 0.0


<< Previous 1 2 3 4 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 2025-06-17 11:44:05 thru 2025-06-17 11:44:06 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000