(ORG) ORIGIN ENERGY LIMITED Daily Prices Page 10...


Prev Section TOC    Company Info for ORG    Limits Next Section


Company Details for (ORG) ORIGIN ENERGY LIMITED

Listing Code ORG
Listing Name ORIGIN ENERGY LIMITED
GICS Sector Utilities
ISIN Name ORIGIN ENERGY
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ORG5


Maximum Price date available .. Monday 27th April 2026
Latest price with VOLUME for ORG .. Monday 22nd December 2025

ORG 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 ### ### 0.0
MAX ### 81,154,643 97.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for ORG    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

600 Days for (ORG) ORIGIN ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Sep-16 Thu ### ### 5.88 ### 6,786,143 ### ### ### 0.0
2004-Sep-15 Wed ### ### ### ### 1,189,189 0 27.5 27.5 0.0
2004-Sep-14 Tue ### ### ### ### 1,458,354 0 ### ### 0.0
2004-Sep-13 Mon ### ### ### ### 985,124 0 22.1 22.1 0.0
2004-Sep-10 Fri ### ### ### ### ### ### 0.0
2004-Sep-09 Thu ### ### ### ### 826,043 0 27.4 27.4 0.0
2004-Sep-08 Wed ### ### ### ### 7,174,687 0 ### ### 0.0
2004-Sep-07 Tue ### ### ### ### ### ### 0.0
2004-Sep-06 Mon ### ### 6 ### ### ### 0.0
2004-Sep-03 Fri ### ### ### ### 521,582 0 ### ### 0.0
2004-Sep-02 Thu ### ### ### ### 1,203,373 0 ### ### 0.0
2004-Sep-01 Wed 5.87 ### 5.86 ### 4,279,470 12,538,847 ### ### 0.0
2004-Aug-31 Tue ### ### 5.86 ### 3,302,882 9,677,444 27.4 27.4 0.0
2004-Aug-30 Mon 6 ### ### ### ### ### 0.0
2004-Aug-27 Fri 5.84 ### 5.84 ### 2,030,048 5,927,740 81.8 81.8 0.0
2004-Aug-26 Thu 5.85 ### 5.82 5.82 ### ### 0.4
2004-Aug-25 Wed 5.89 ### 5.87 5.87 797,050 2,339,341 ### ### ###
2004-Aug-24 Tue ### ### 5.85 5.87 817,722 ### 27.2 27.2 ###
2004-Aug-23 Mon 5.89 ### 5.86 5.87 627,459 1,838,454 ### ### ###
2004-Aug-20 Fri ### ### 5.83 5.89 20.8 20.8 ###
2004-Aug-19 Thu ### ### ### ### 81.3 81.3 0.0
2004-Aug-18 Wed 5.85 ### 5.78 ### 3,311,656 9,570,685 81.8 81.8 0.0
2004-Aug-17 Tue ### ### 5.85 ### ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 34.7 34.7 0.0
2004-Aug-13 Fri ### ### ### ### ### ### 0.0
2004-Aug-12 Thu ### ### ### ### 82.2 82.2 0.0
2004-Aug-11 Wed ### ### ### ### 28.4 28.4 0.0
2004-Aug-10 Tue ### ### ### ### 32.5 32.5 0.0
2004-Aug-09 Mon ### ### ### ### ### ### 0.0
2004-Aug-06 Fri 6.2 6.24 ### 6.2 ### ### 0.4
2004-Aug-05 Thu ### 6.24 ### 6.24 77.1 77.1 0.4
2004-Aug-04 Wed 6.2 6.2 ### ### ### ### 0.0
2004-Aug-03 Tue ### 6.23 ### 6.2 2,408,558 7,502,658 ### ### 0.4
2004-Aug-02 Mon ### ### ### ### 472,722 0 84.4 84.4 0.0
2004-Jul-30 Fri ### ### ### ### 63.0 63.0 0.0
2004-Jul-29 Thu 6.24 6.24 ### ### 12.3 12.3 0.0
2004-Jul-28 Wed ### ### ### ### 2,346,783 0 78.8 78.8 0.0
2004-Jul-27 Tue ### ### ### ### ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 1,502,650 0 20.7 20.7 0.0
2004-Jul-23 Fri ### ### ### ### 2,042,784 0 ### ### 0.0
2004-Jul-22 Thu ### 6.2 ### ### 2,556,154 7,924,077 ### ### 0.0
2004-Jul-21 Wed ### 6.2 ### ### ### ### 0.0
2004-Jul-20 Tue 5.8 5.81 5.76 5.8 ### ### 0.4
2004-Jul-19 Mon 5.85 5.85 5.76 5.81 23.8 23.8 ###
2004-Jul-16 Fri 5.81 ### 5.78 5.87 480,655 ### 78.7 78.7 ###
2004-Jul-15 Thu 5.87 5.88 5.73 5.81 22.4 22.4 ###
2004-Jul-14 Wed 5.76 5.85 ### 5.85 1,489,586 ### 86.5 86.5 0.4
2004-Jul-13 Tue 5.83 5.85 5.8 5.82 31.3 31.3 0.4
2004-Jul-12 Mon 5.85 5.86 5.82 5.85 74.4 74.4 0.4
2004-Jul-09 Fri 5.76 5.86 5.75 5.86 82.3 82.3 0.4
2004-Jul-08 Thu 5.81 5.85 5.76 5.8 26.4 26.4 0.4
2004-Jul-07 Wed 5.82 5.88 5.78 5.88 ### ### 0.4
2004-Jul-06 Tue 5.75 5.87 5.7 5.85 745,045 4,310,085 ### ### 0.4
2004-Jul-05 Mon ### 5.75 ### 5.75 ### ### ###
2004-Jul-02 Fri ### ### ### ### 73.5 73.5 0.0
2004-Jul-01 Thu ### ### 5.55 ### 913,653 2,535,387 ### ### 0.0
2004-Jun-30 Wed 5.55 ### 5.45 ### ### ### 0.0
2004-Jun-29 Tue 5.53 5.57 5.51 5.55 ### ### ###
2004-Jun-28 Mon 5.55 5.55 5.52 5.52 32.1 32.1 0.4
2004-Jun-25 Fri 5.59 5.59 5.53 5.55 2,513,389 13,974,442 27.9 27.9 ###
2004-Jun-24 Thu 5.58 5.58 5.52 5.58 ### ### 0.4
2004-Jun-23 Wed 5.48 5.57 5.46 5.55 2,881,683 15,892,481 81.9 81.9 ###
2004-Jun-22 Tue 5.45 5.51 5.43 5.48 76.7 76.7 ###
2004-Jun-21 Mon 5.48 5.5 5.45 5.46 1,113,427 ### 27.5 27.5 ###
2004-Jun-18 Fri 5.5 5.52 5.43 5.45 ### ### ###
2004-Jun-17 Thu 5.41 5.42 ### 5.4 ### ### 0.4
2004-Jun-16 Wed 5.4 5.41 ### ### 27.6 27.6 0.0
2004-Jun-15 Tue 5.4 5.45 ### 5.45 1,052,888 ### 84.8 84.8 ###
2004-Jun-14 Mon 5.42 5.43 ### ### 22.5 22.5 0.0
2004-Jun-11 Fri 5.42 5.43 ### ### ### ### 0.0
2004-Jun-10 Thu ### ### ### ### 4,141,882 0 ### ### 0.0
2004-Jun-09 Wed ### 5.4 ### ### 1,312,370 ### ### ### 0.0
2004-Jun-08 Tue 5.49 5.49 ### ### 2,888,952 7,930,173 ### ### 0.0
2004-Jun-07 Mon 5.52 5.52 5.44 5.44 2,183,228 11,964,089 21.8 21.8 0.4
2004-Jun-04 Fri 5.49 5.51 5.48 5.5 2,383,476 ### 73.1 73.1 0.4
2004-Jun-03 Thu 5.57 5.57 5.44 5.49 ### ### 0.4
2004-Jun-02 Wed 5.54 5.58 5.51 5.58 1,081,426 ### 74.3 74.3 0.4
2004-Jun-01 Tue 5.5 5.55 5.45 5.45 27.8 27.8 ###
2004-May-31 Mon ### 5.53 ### 5.52 ### ### 0.4
2004-May-28 Fri 5.45 5.47 5.28 5.28 7.1 7.1 0.4
2004-May-27 Thu 5.5 5.51 5.43 5.45 18.6 18.6 ###
2004-May-26 Wed 5.47 5.52 5.44 5.51 686,486 3,761,943 75.0 75.0 ###
2004-May-25 Tue 5.54 5.54 5.43 5.45 1,205,252 ### ### ### ###
2004-May-24 Mon 5.58 ### 5.5 5.51 500,549 ### 22.4 22.4 ###
2004-May-21 Fri 5.47 ### 5.47 ### ### ### 0.0
2004-May-20 Thu 5.5 5.5 5.44 5.46 26.4 26.4 ###
2004-May-19 Wed 5.54 5.54 5.44 5.54 74.0 74.0 0.4
2004-May-18 Tue 5.57 5.59 5.46 5.55 2,089,957 ### ### ### ###
2004-May-17 Mon 5.55 ### 5.54 5.59 ### ### ###
2004-May-14 Fri 5.58 ### 5.52 5.55 29.7 29.7 ###
2004-May-13 Thu 5.5 ### 5.49 ### ### ### 0.0
2004-May-12 Wed 5.43 5.49 5.43 5.47 ### ### ###
2004-May-11 Tue 5.43 5.43 ### 5.42 2,167,741 ### ### ### 0.4
2004-May-10 Mon 5.59 5.59 5.47 5.49 ### ### 0.4
2004-May-07 Fri 5.57 ### 5.57 ### 77.9 77.9 0.0
2004-May-06 Thu ### ### 5.58 ### ### ### 0.0
2004-May-05 Wed 5.57 5.71 5.57 ### 848,640 4,786,329 ### ### 0.0
2004-May-04 Tue ### 5.71 5.54 ### ### ### 0.0
2004-May-03 Mon ### 5.76 ### ### 40.5 40.5 0.0
2004-Apr-30 Fri 5.74 5.75 ### 5.7 ### ### 0.4
2004-Apr-29 Thu 5.87 5.88 5.72 5.81 ### ### ###
2004-Apr-28 Wed ### ### 5.88 ### 1,301,350 ### 76.6 76.6 0.0
2004-Apr-27 Tue 5.88 ### 5.81 5.85 31.8 31.8 0.4
2004-Apr-26 Mon 5.85 5.86 5.81 5.81 458,550 ### 22.8 22.8 ###
2004-Apr-23 Fri 5.77 5.82 5.76 5.82 1,236,744 7,160,747 ### ### 0.4
2004-Apr-22 Thu 5.7 5.75 ### 5.73 ### ### ###
2004-Apr-21 Wed 5.75 5.78 ### ### ### ### 0.0
2004-Apr-20 Tue ### 5.75 ### 5.75 1,010,983 2,906,576 84.6 84.6 ###
2004-Apr-19 Mon 5.7 5.73 ### ### ### ### 0.0
2004-Apr-16 Fri 5.55 5.7 5.55 5.7 ### ### 0.4
2004-Apr-15 Thu 5.59 ### 5.48 5.52 2,109,284 ### 26.7 26.7 0.4
2004-Apr-14 Wed 5.57 5.59 5.55 5.58 74.3 74.3 0.4
2004-Apr-13 Tue 5.55 ### 5.54 5.59 671,973 ### 80.1 80.1 ###
2004-Apr-08 Thu 5.5 5.55 5.5 5.54 77.5 77.5 0.4
2004-Apr-07 Wed ### ### 5.52 5.53 3,018,170 8,330,149 ### ### ###
2004-Apr-06 Tue ### 5.72 ### ### 28.0 28.0 0.0
2004-Apr-05 Mon 5.55 ### 5.55 ### ### ### 0.0
2004-Apr-02 Fri ### ### 5.51 5.57 1,220,273 3,361,852 20.1 20.1 0.4
2004-Apr-01 Thu 5.5 ### 5.5 ### 1,420,579 ### 85.2 85.2 0.0
2004-Mar-31 Wed 5.49 5.56 5.47 5.5 1,097,044 ### ### ### 0.4
2004-Mar-30 Tue 5.55 5.59 5.46 5.5 24.0 24.0 0.4
2004-Mar-29 Mon ### 5.7 5.57 5.57 17.2 17.2 0.4
2004-Mar-26 Fri 5.7 5.71 5.56 ### 29.1 29.1 0.0
2004-Mar-25 Thu 5.59 ### 5.55 ### 1,416,175 3,929,885 ### ### 0.0
2004-Mar-24 Wed 5.75 5.75 5.58 ### 3,717,059 ### 18.9 18.9 0.0
2004-Mar-23 Tue 5.82 5.86 5.71 5.75 ### ### ###
2004-Mar-22 Mon 5.84 5.89 5.83 5.86 ### ### 0.4
2004-Mar-19 Fri ### ### 5.8 5.82 19.8 19.8 0.4
2004-Mar-18 Thu 5.8 5.8 5.73 5.79 2,306,448 13,296,672 ### ### ###
2004-Mar-17 Wed ### ### 5.77 5.82 20.3 20.3 0.4
2004-Mar-16 Tue 5.88 ### 5.82 ### 84.0 84.0 0.0
2004-Mar-15 Mon 5.78 5.82 5.77 5.82 78.7 78.7 0.4
2004-Mar-12 Fri 5.71 5.78 ### 5.74 1,822,288 ### 74.0 74.0 0.4
2004-Mar-11 Thu ### 5.74 ### 5.71 ### ### 0.4
2004-Mar-10 Wed 5.71 5.76 ### ### 31.0 31.0 0.0
2004-Mar-09 Tue ### 5.78 ### 5.7 ### ### 0.4
2004-Mar-08 Mon ### ### ### ### ### ### 0.0
2004-Mar-05 Fri ### ### ### ### 3,064,022 0 80.8 80.8 0.0
2004-Mar-04 Thu ### 5.71 ### ### 677,889 1,935,373 ### ### 0.0
2004-Mar-03 Wed ### ### ### ### 1,527,956 0 71.9 71.9 0.0
2004-Mar-02 Tue ### 5.72 ### 5.72 794,027 ### 79.9 79.9 0.4
2004-Mar-01 Mon ### 5.73 ### ### 69.7 69.7 0.0
2004-Feb-27 Fri 5.5 ### 5.5 ### ### ### 0.0
2004-Feb-26 Thu ### 5.59 ### 5.51 88.3 88.3 ###
2004-Feb-25 Wed 5.43 5.43 ### ### ### ### 0.0
2004-Feb-24 Tue 5.44 5.45 5.4 5.43 1,305,154 ### 37.6 37.6 0.4
2004-Feb-23 Mon ### 5.44 ### 5.42 ### ### 0.4
2004-Feb-20 Fri 5.45 5.46 ### ### ### ### 0.0
2004-Feb-19 Thu 5.55 5.58 5.52 5.53 ### ### ###
2004-Feb-18 Wed 5.47 5.54 5.4 5.51 71.7 71.7 ###
2004-Feb-17 Tue ### 5.41 ### 5.4 3,481,480 ### ### ### 0.4
2004-Feb-16 Mon ### ### 5.29 ### ### ### 0.0
2004-Feb-13 Fri ### ### ### ### 3,099,656 0 28.6 28.6 0.0
2004-Feb-12 Thu ### 5.4 ### ### 2,970,386 8,020,042 65.2 65.2 0.0
2004-Feb-11 Wed 5.25 5.5 5.24 5.4 5,037,981 27,053,957 ### ### 0.4
2004-Feb-10 Tue 5.24 ### 5.22 5.22 2,888,189 7,538,173 ### ### 0.4
2004-Feb-09 Mon 5.28 ### 5.22 5.23 ### ### ###
2004-Feb-06 Fri 5.2 ### 5.2 5.27 ### ### ###
2004-Feb-05 Thu 5.28 5.28 ### 5.2 1,181,578 ### 22.8 22.8 ###
2004-Feb-04 Wed ### ### 5.26 5.26 1,972,980 ### 27.7 27.7 0.4
2004-Feb-03 Tue ### ### 5.29 ### 6,190,522 ### 76.1 76.1 0.0
2004-Feb-02 Mon 5.29 ### 5.26 ### 73.4 73.4 0.0
2004-Jan-30 Fri ### 5.25 ### 5.24 3,351,570 8,797,871 ### ### 0.4
2004-Jan-29 Thu 5.26 5.29 5.21 5.27 ### ### ###
2004-Jan-28 Wed ### ### 5.26 ### 4,331,855 11,392,778 75.0 75.0 0.0
2004-Jan-27 Tue ### ### 5.25 ### 3,358,521 ### ### ### 0.0
2004-Jan-23 Fri ### ### 5.25 ### 23.0 23.0 0.0
2004-Jan-22 Thu ### ### ### ### 1,172,284 0 89.8 89.8 0.0
2004-Jan-21 Wed 5.2 5.22 ### ### 28.9 28.9 0.0
2004-Jan-20 Tue ### 5.23 ### 5.2 2,844,548 ### ### ### ###
2004-Jan-19 Mon ### ### ### ### 1,150,357 0 22.0 22.0 0.0
2004-Jan-16 Fri ### ### ### ### 910,975 0 16.9 16.9 0.0
2004-Jan-15 Thu ### ### ### ### 2,914,883 0 75.3 75.3 0.0
2004-Jan-14 Wed ### ### ### ### 1,013,629 0 33.3 33.3 0.0
2004-Jan-13 Tue ### ### ### ### 83.8 83.8 0.0
2004-Jan-12 Mon ### ### ### ### ### ### 0.0
2004-Jan-09 Fri ### ### ### ### ### ### 0.0
2004-Jan-08 Thu ### ### ### ### ### ### 0.0
2004-Jan-07 Wed ### ### ### ### ### ### 0.0
2004-Jan-06 Tue 4.76 ### 4.76 4.89 1,041,042 2,477,679 86.7 86.7 ###
2004-Jan-05 Mon ### 4.79 ### 4.75 611,926 ### ### ### ###
2004-Jan-02 Fri 4.75 4.75 ### ### 421,429 ### ### ### 0.0
2003-Dec-31 Wed 4.75 4.78 4.7 4.75 258,589 ### ### ### ###
2003-Dec-30 Tue 4.75 4.75 ### ### ### ### 0.0
2003-Dec-29 Mon 4.74 4.74 ### 4.72 22.6 22.6 0.3
2003-Dec-24 Wed 4.72 4.73 ### 4.72 ### ### 0.3
2003-Dec-23 Tue 4.7 4.73 ### 4.7 ### ### 0.3
2003-Dec-22 Mon ### 4.72 ### 4.72 ### ### 0.3
2003-Dec-19 Fri 4.7 4.7 ### ### 734,173 ### ### ### 0.0
2003-Dec-18 Thu 4.76 4.76 ### ### 3,024,849 7,199,140 23.3 23.3 0.0
2003-Dec-17 Wed 4.7 4.75 ### 4.73 2,433,344 ### 77.1 77.1 0.3
2003-Dec-16 Tue ### ### ### ### 1,958,240 0 72.7 72.7 0.0
2003-Dec-15 Mon ### 4.7 ### ### 1,966,845 4,622,085 ### ### 0.0
2003-Dec-12 Fri 4.7 4.73 ### ### 2,469,757 5,840,975 33.6 33.6 0.0
2003-Dec-11 Thu 4.75 4.79 ### 4.71 1,161,371 2,781,483 ### ### ###
2003-Dec-10 Wed 4.7 4.78 ### 4.78 980,879 ### 87.6 87.6 ###
2003-Dec-09 Tue ### 4.76 ### 4.74 87.8 87.8 0.3
2003-Dec-08 Mon ### ### ### ### ### ### 0.0
2003-Dec-05 Fri ### ### ### ### ### ### 0.0
2003-Dec-04 Thu ### ### 4.59 ### 1,433,541 3,289,976 ### ### 0.0
2003-Dec-03 Wed 4.58 ### 4.57 4.59 781,476 1,785,672 69.0 69.0 0.3
2003-Dec-02 Tue ### ### 4.59 ### 2,976,377 6,830,785 ### ### 0.0
2003-Dec-01 Mon ### ### 4.58 ### 75.6 75.6 0.0
2003-Nov-28 Fri 4.59 ### 4.59 ### 3,672,174 ### 82.9 82.9 0.0
2003-Nov-27 Thu 4.51 4.58 4.48 4.56 645,881 2,925,840 76.1 76.1 0.3
2003-Nov-26 Wed 4.47 4.51 4.46 4.5 1,362,373 6,110,242 ### ### ###
2003-Nov-25 Tue 4.5 4.51 4.46 4.46 730,172 3,274,821 29.9 29.9 0.3
2003-Nov-24 Mon 4.48 4.5 4.45 4.47 38.4 38.4 ###
2003-Nov-21 Fri 4.42 4.48 4.42 4.48 ### ### ###
2003-Nov-20 Thu 4.4 4.44 ### 4.4 ### ### 0.3
2003-Nov-19 Wed 4.28 ### 4.27 ### 885,521 1,890,587 87.1 87.1 0.0
2003-Nov-18 Tue 4.25 4.29 4.22 4.28 1,024,688 4,360,047 ### ### 0.3
2003-Nov-17 Mon 4.25 4.28 4.23 4.24 715,726 ### ### ### 0.3
2003-Nov-14 Fri ### ### 4.28 4.28 31.8 31.8 0.3
2003-Nov-13 Thu 4.26 ### 4.26 ### ### ### 0.0
2003-Nov-12 Wed ### ### 4.26 4.29 5,531,070 11,781,179 38.2 38.2 ###
2003-Nov-11 Tue 4.25 ### 4.25 ### ### ### 0.0
2003-Nov-10 Mon 4.23 4.29 4.2 4.26 889,272 3,774,959 ### ### 0.3
2003-Nov-07 Fri ### ### 4.24 4.27 894,375 1,896,075 ### ### ###
2003-Nov-06 Thu 4.27 ### 4.26 ### ### ### 0.0
2003-Nov-05 Wed 4.28 4.28 4.2 4.23 32.0 32.0 0.3
2003-Nov-04 Tue 4.29 ### 4.23 4.23 ### ### 0.3
2003-Nov-03 Mon 4.28 ### 4.21 4.26 609,224 ### ### ### 0.3
2003-Oct-31 Fri 4.22 ### ### ### 1,429,726 0 84.2 84.2 0.0
2003-Oct-30 Thu ### 4.27 ### 4.23 631,249 ### ### ### 0.3
2003-Oct-29 Wed ### ### ### ### 1,748,646 0 ### ### 0.0
2003-Oct-28 Tue 4.23 4.23 ### ### 1,670,870 ### ### ### 0.0
2003-Oct-27 Mon 4.23 4.24 ### ### 35.4 35.4 0.0
2003-Oct-24 Fri 4.27 4.29 4.23 4.23 31.6 31.6 0.3
2003-Oct-23 Thu ### ### 4.26 4.28 ### ### 0.3
2003-Oct-22 Wed 4.27 ### 4.24 ### 78.3 78.3 0.0
2003-Oct-21 Tue 4.25 4.29 4.22 4.27 72.2 72.2 ###
2003-Oct-20 Mon 4.24 4.27 4.22 4.22 ### ### ###
2003-Oct-17 Fri 4.27 4.27 4.22 4.24 26.1 26.1 0.3
2003-Oct-16 Thu ### ### 4.26 4.28 23.8 23.8 0.3
2003-Oct-15 Wed ### ### ### ### ### ### 0.0
2003-Oct-14 Tue ### ### ### ### 69.4 69.4 0.0
2003-Oct-13 Mon ### ### 4.27 ### 66.3 66.3 0.0
2003-Oct-10 Fri ### ### 4.26 4.28 1,504,759 ### 22.2 22.2 0.3
2003-Oct-09 Thu 4.28 ### 4.28 ### 75.2 75.2 0.0
2003-Oct-08 Wed 4.25 ### 4.25 ### 2,555,342 ### 72.7 72.7 0.0
2003-Oct-07 Tue ### ### 4.22 4.25 1,051,686 2,219,057 23.0 23.0 ###
2003-Oct-06 Mon ### ### 4.29 ### ### ### 0.0
2003-Oct-03 Fri 4.28 ### 4.26 ### ### ### 0.0
2003-Oct-02 Thu 4.22 4.29 4.22 4.29 1,618,158 ### 79.2 79.2 ###
2003-Oct-01 Wed 4.23 4.24 4.21 4.23 71.0 71.0 0.3
2003-Sep-30 Tue ### 4.28 ### 4.28 ### ### 0.3
2003-Sep-29 Mon ### 4.2 ### ### 73.6 73.6 0.0
2003-Sep-26 Fri ### 4.23 ### 4.21 959,787 2,029,949 ### ### ###
2003-Sep-25 Thu ### 4.22 ### ### 1,929,040 4,070,274 ### ### 0.0
2003-Sep-24 Wed 4.2 4.23 ### 4.23 69.5 69.5 0.3
2003-Sep-23 Tue ### 4.21 ### 4.21 ### ### ###
2003-Sep-22 Mon ### 4.2 ### ### 39.5 39.5 0.0
2003-Sep-19 Fri ### 4.23 ### 4.2 68.6 68.6 ###
2003-Sep-18 Thu ### ### ### ### 2,842,048 0 ### ### 0.0
2003-Sep-17 Wed ### ### ### ### 2,207,846 0 ### ### 0.0
2003-Sep-16 Tue ### 4.21 ### ### 1,407,982 ### 28.6 28.6 0.0
2003-Sep-15 Mon 4.22 4.22 ### 4.2 1,036,346 ### 36.3 36.3 ###
2003-Sep-12 Fri ### ### 4.21 4.24 897,144 1,888,488 24.6 24.6 0.3
2003-Sep-11 Thu 4.28 ### 4.26 ### 1,737,486 3,700,845 76.8 76.8 0.0
2003-Sep-10 Wed 4.23 4.29 4.22 4.29 1,006,827 4,284,048 79.1 79.1 ###
2003-Sep-09 Tue 4.25 4.25 4.21 4.22 1,499,540 6,343,054 29.4 29.4 ###
2003-Sep-08 Mon 4.21 4.25 4.2 4.21 ### ### ###
2003-Sep-05 Fri 4.21 4.23 ### 4.22 836,970 ### 69.3 69.3 ###
2003-Sep-04 Thu 4.22 4.24 4.2 4.21 1,699,072 7,170,083 ### ### ###
2003-Sep-03 Wed 4.2 4.25 ### 4.22 1,383,952 ### 69.6 69.6 ###
2003-Sep-02 Tue ### 4.21 ### 4.21 1,767,543 3,720,678 ### ### ###
2003-Sep-01 Mon 4.2 4.21 ### ### 28.2 28.2 0.0
2003-Aug-29 Fri 4.2 4.21 ### ### 3,614,926 ### ### ### 0.0
2003-Aug-28 Thu 4.25 4.25 ### 4.22 1,129,681 2,400,572 27.9 27.9 ###
2003-Aug-27 Wed ### 4.25 ### 4.24 ### ### 0.3
2003-Aug-26 Tue ### ### ### ### 2,593,053 0 ### ### 0.0
2003-Aug-25 Mon ### ### ### ### ### ### 0.0
2003-Aug-22 Fri 4.21 4.21 ### ### 18.2 18.2 0.0
2003-Aug-21 Thu 4.29 4.29 ### 4.21 ### ### ###
2003-Aug-20 Wed 4.25 ### 4.25 4.28 76.5 76.5 0.3
2003-Aug-19 Tue 4.23 4.24 ### 4.23 70.4 70.4 0.3
2003-Aug-18 Mon ### 4.22 ### 4.22 894,981 ### 82.7 82.7 ###
2003-Aug-15 Fri ### ### ### ### 1,082,877 0 73.0 73.0 0.0
2003-Aug-14 Thu ### ### ### ### 30.1 30.1 0.0
2003-Aug-13 Wed ### ### ### ### 1,054,346 0 ### ### 0.0
2003-Aug-12 Tue ### ### ### ### 28.3 28.3 0.0
2003-Aug-11 Mon ### ### ### ### 1,750,556 0 ### ### 0.0
2003-Aug-08 Fri ### ### ### ### 3,154,657 0 22.7 22.7 0.0
2003-Aug-07 Thu ### ### ### ### 2,406,472 0 ### ### 0.0
2003-Aug-06 Wed ### 4.2 ### ### 1,226,871 2,576,429 27.2 27.2 0.0
2003-Aug-05 Tue ### ### ### ### ### ### 0.0
2003-Aug-04 Mon ### ### ### ### ### ### 0.0
2003-Aug-01 Fri ### ### ### ### 1,542,646 0 67.8 67.8 0.0
2003-Jul-31 Thu ### ### ### ### 73.7 73.7 0.0
2003-Jul-30 Wed ### ### ### ### 25.1 25.1 0.0
2003-Jul-29 Tue 4.21 4.21 ### ### 14.0 14.0 0.0
2003-Jul-28 Mon ### 4.25 ### 4.25 ### ### ###
2003-Jul-25 Fri ### ### ### ### 709,754 0 80.0 80.0 0.0
2003-Jul-24 Thu ### ### ### ### 739,673 0 69.0 69.0 0.0
2003-Jul-23 Wed 4.2 4.22 ### ### 1,115,686 ### ### ### 0.0
2003-Jul-22 Tue 4.27 4.27 ### ### 556,520 1,188,170 18.5 18.5 0.0
2003-Jul-21 Mon 4.24 4.28 4.23 4.28 584,274 2,486,085 ### ### 0.3
2003-Jul-18 Fri ### ### ### 4.2 574,572 0 12.5 12.5 ###
2003-Jul-17 Thu 4.23 4.26 4.22 4.26 78.5 78.5 0.3
2003-Jul-16 Wed 4.2 4.26 4.2 4.24 1,806,371 7,640,949 71.2 71.2 0.3
2003-Jul-15 Tue 4.22 4.22 ### ### 1,911,680 4,033,644 23.3 23.3 0.0
2003-Jul-14 Mon 4.27 4.28 4.2 4.23 ### ### 0.3
2003-Jul-11 Fri 4.22 4.27 4.2 4.27 77.2 77.2 ###
2003-Jul-10 Thu ### 4.26 ### 4.26 1,374,656 ### 84.8 84.8 0.3
2003-Jul-09 Wed ### ### ### ### 75.7 75.7 0.0
2003-Jul-08 Tue ### ### ### ### 74.3 74.3 0.0
2003-Jul-07 Mon 4.2 4.2 ### ### 373,471 784,289 ### ### 0.0
2003-Jul-04 Fri ### 4.2 ### 4.2 1,617,940 3,397,674 86.3 86.3 ###
2003-Jul-03 Thu ### 4.21 ### 4.2 2,537,225 5,340,858 70.4 70.4 ###
2003-Jul-02 Wed ### ### ### ### ### ### 0.0
2003-Jul-01 Tue ### ### ### ### 84.9 84.9 0.0
2003-Jun-30 Mon ### ### ### ### 2,470,649 0 ### ### 0.0
2003-Jun-27 Fri ### ### ### ### ### ### 0.0
2003-Jun-25 Wed 4.25 ### ### ### 2,145,523 0 ### ### 0.0
2003-Jun-24 Tue ### ### 4.24 4.24 ### ### 0.3
2003-Jun-23 Mon ### ### ### ### 73.4 73.4 0.0
2003-Jun-20 Fri ### 4.4 ### ### 70.7 70.7 0.0
2003-Jun-19 Thu 4.41 4.41 ### ### 2,512,250 ### 21.2 21.2 0.0
2003-Jun-18 Wed 4.42 4.43 ### ### 2,387,575 5,288,478 ### ### 0.0
2003-Jun-17 Tue ### 4.45 ### 4.4 6,688,247 14,881,349 ### ### 0.3
2003-Jun-16 Mon ### ### ### ### 1,949,948 0 65.5 65.5 0.0
2003-Jun-13 Fri ### ### ### ### 3,827,344 0 ### ### 0.0
2003-Jun-12 Thu 4.46 4.48 ### ### 4,732,254 10,600,248 ### ### 0.0
2003-Jun-11 Wed 4.48 4.5 4.44 4.45 30.3 30.3 0.3
2003-Jun-10 Tue ### 4.51 ### 4.47 ### ### ###
2003-Jun-06 Fri 4.43 4.44 ### ### 1,154,073 2,562,042 17.8 17.8 0.0
2003-Jun-05 Thu 4.5 4.54 4.41 4.43 19.4 19.4 ###
2003-Jun-04 Wed 4.5 4.52 4.44 4.49 4,180,758 ### ### ### ###
2003-Jun-03 Tue 4.5 4.52 4.5 4.52 2,257,080 ### 78.6 78.6 0.3
2003-Jun-02 Mon 4.5 4.52 4.47 4.5 74.4 74.4 ###
2003-May-30 Fri 4.47 4.53 4.45 4.5 2,963,145 13,304,521 ### ### ###
2003-May-29 Thu 4.47 4.54 4.45 4.51 79.9 79.9 0.3
2003-May-28 Wed 4.49 4.49 4.45 4.49 2,646,489 ### 73.3 73.3 ###
2003-May-27 Tue 4.42 4.45 4.4 4.45 ### ### 0.3
2003-May-26 Mon ### 4.53 ### 4.53 1,029,645 2,332,145 94.6 94.6 ###
2003-May-23 Fri ### ### ### ### ### ### 0.0
2003-May-22 Thu ### ### 4.28 ### ### ### 0.0
2003-May-21 Wed 4.28 ### 4.27 ### 913,520 ### 78.4 78.4 0.0
2003-May-20 Tue ### ### 4.28 ### 26.6 26.6 0.0
2003-May-19 Mon ### ### ### ### 1,745,140 0 ### ### 0.0
2003-May-16 Fri ### ### ### ### 1,423,875 0 ### ### 0.0
2003-May-15 Thu ### ### ### ### 1,312,144 0 ### ### 0.0
2003-May-14 Wed 4.44 4.44 ### ### ### ### 0.0
2003-May-13 Tue ### 4.5 ### 4.48 ### ### ###
2003-May-12 Mon 4.28 ### 4.25 ### 972,644 ### 83.0 83.0 0.0
2003-May-09 Fri ### ### 4.27 4.29 13.5 13.5 ###
2003-May-08 Thu 4.4 4.4 ### ### ### ### 0.0
2003-May-07 Wed ### 4.42 ### 4.4 ### ### 0.3
2003-May-06 Tue ### 4.4 ### ### ### ### 0.0
2003-May-05 Mon 4.48 4.48 ### ### ### ### 0.0
2003-May-02 Fri 4.42 4.49 4.42 4.47 514,280 ### 82.2 82.2 ###
2003-May-01 Thu 4.47 4.48 4.41 4.44 1,316,186 5,850,446 ### ### 0.3
2003-Apr-30 Wed 4.48 4.52 4.43 4.49 70.9 70.9 ###
2003-Apr-29 Tue ### 4.48 ### 4.47 88.8 88.8 ###
2003-Apr-28 Mon 4.25 ### 4.25 ### 1,094,647 2,326,124 ### ### 0.0
2003-Apr-24 Thu 4.28 ### 4.25 4.25 692,173 ### ### ### ###
2003-Apr-23 Wed ### ### 4.28 4.28 928,388 1,986,750 ### ### 0.3
2003-Apr-22 Tue 4.28 4.29 4.26 4.26 1,227,743 ### ### ### 0.3
2003-Apr-17 Thu ### ### 4.26 4.29 571,554 ### ### ### ###
2003-Apr-16 Wed ### ### ### ### 1,087,583 0 ### ### 0.0
2003-Apr-15 Tue 4.29 ### 4.26 ### 75.2 75.2 0.0
2003-Apr-14 Mon 4.28 ### 4.28 ### 1,040,583 2,226,847 77.9 77.9 0.0
2003-Apr-11 Fri 4.27 4.29 4.24 4.28 72.9 72.9 0.3
2003-Apr-10 Thu 4.22 ### 4.22 4.26 2,289,782 4,831,440 ### ### 0.3
2003-Apr-09 Wed 4.26 4.27 4.21 4.21 21.7 21.7 ###
2003-Apr-08 Tue 4.25 4.29 4.2 4.29 78.9 78.9 ###
2003-Apr-07 Mon ### 4.24 ### 4.22 1,559,170 3,305,440 ### ### ###
2003-Apr-04 Fri ### ### ### ### 74.7 74.7 0.0
2003-Apr-03 Thu ### ### ### ### 1,972,726 0 10.2 10.2 0.0
2003-Apr-02 Wed 4.25 4.29 ### ### ### ### 0.0
2003-Apr-01 Tue 4.22 ### 4.22 4.25 1,558,429 3,288,285 ### ### ###
2003-Mar-31 Mon ### 4.27 ### 4.26 6,068,227 ### ### ### 0.3
2003-Mar-28 Fri ### 4.21 ### ### ### ### 0.0
2003-Mar-27 Thu ### ### ### ### 1,931,881 0 ### ### 0.0
2003-Mar-26 Wed ### 4.23 ### ### 2,233,054 ### ### ### 0.0
2003-Mar-25 Tue ### 4.2 ### ### 1,652,040 3,469,284 ### ### 0.0
2003-Mar-24 Mon 4 ### ### ### ### ### 0.0
2003-Mar-21 Fri 4 ### ### ### 1,507,875 0 ### ### 0.0
2003-Mar-20 Thu ### 4.2 ### ### ### ### 0.0
2003-Mar-19 Wed ### ### ### ### 10.6 10.6 0.0
2003-Mar-18 Tue ### ### ### ### ### ### 0.0
2003-Mar-17 Mon 3.89 ### 3.86 ### 689,151 ### 78.4 78.4 0.0
2003-Mar-14 Fri 3.8 4 3.79 ### ### ### 0.0
2003-Mar-13 Thu ### ### ### ### 19.8 19.8 0.0
2003-Mar-12 Wed ### ### ### ### ### ### 0.0
2003-Mar-11 Tue 4.28 ### ### 4.2 24.9 24.9 ###
2003-Mar-10 Mon 4.21 ### 4.21 ### ### ### 0.0
2003-Mar-07 Fri ### 4.25 ### 4.24 86.2 86.2 0.3
2003-Mar-06 Thu 4.2 4.25 ### ### 34.2 34.2 0.0
2003-Mar-05 Wed ### ### ### 4.2 1,519,351 0 88.0 88.0 ###
2003-Mar-04 Tue ### 4.23 ### ### 847,641 ### ### ### 0.0
2003-Mar-03 Mon ### ### ### ### 1,360,371 0 ### ### 0.0
2003-Feb-28 Fri ### ### ### ### 4,273,555 0 90.4 90.4 0.0
2003-Feb-27 Thu ### 4.23 ### 4.2 2,054,221 4,344,677 ### ### ###
2003-Feb-26 Wed ### ### ### ### 2,756,454 0 ### ### 0.0
2003-Feb-25 Tue ### ### ### ### ### ### 0.0
2003-Feb-24 Mon ### ### ### ### 2,086,172 0 ### ### 0.0
2003-Feb-21 Fri ### ### ### ### ### ### 0.0
2003-Feb-20 Thu ### ### 3.87 4 2,734,374 ### 92.3 92.3 0.3
2003-Feb-19 Wed 3.86 ### 3.84 ### 1,669,873 3,206,156 88.5 88.5 0.0
2003-Feb-18 Tue 3.89 3.89 3.81 3.85 ### ### 0.3
2003-Feb-17 Mon ### ### 3.87 3.87 17.9 17.9 ###
2003-Feb-14 Fri 3.85 ### 3.85 ### 2,393,653 4,607,782 85.9 85.9 0.0
2003-Feb-13 Thu 3.82 ### 3.82 3.84 3,083,179 5,888,871 ### ### 0.3
2003-Feb-12 Wed 3.84 3.89 3.83 3.87 2,698,557 ### 77.2 77.2 ###
2003-Feb-11 Tue 3.87 ### 3.84 3.87 1,994,487 ### ### ### ###
2003-Feb-10 Mon 3.84 ### 3.84 ### ### ### 0.0
2003-Feb-07 Fri 3.84 3.88 3.81 3.83 28.1 28.1 ###
2003-Feb-06 Thu 3.81 3.85 3.79 3.82 1,550,347 5,922,325 82.2 82.2 0.3
2003-Feb-05 Wed 3.87 3.88 3.81 3.84 1,257,587 4,835,422 31.2 31.2 0.3
2003-Feb-04 Tue 3.85 3.88 3.85 3.87 1,219,350 4,712,787 77.0 77.0 ###
2003-Feb-03 Mon 3.84 3.88 3.81 3.85 1,049,652 ### 81.7 81.7 0.3
2003-Jan-31 Fri 3.83 ### 3.8 3.89 892,156 ### ### ### 0.3
2003-Jan-30 Thu 3.78 3.87 3.78 3.86 1,610,922 6,161,776 ### ### 0.3
2003-Jan-29 Wed 3.79 3.82 3.78 3.79 ### ### ###
2003-Jan-28 Tue 3.78 3.8 3.72 3.8 85.2 85.2 ###
2003-Jan-24 Fri 3.81 3.84 3.8 3.8 805,587 3,077,342 31.0 31.0 ###
2003-Jan-23 Thu 3.8 3.82 3.75 3.81 785,981 ### 72.2 72.2 0.3
2003-Jan-22 Wed 3.77 3.81 3.75 3.8 690,571 2,610,358 ### ### ###
2003-Jan-21 Tue 3.83 3.83 3.73 3.76 ### ### 0.3
2003-Jan-20 Mon 3.74 3.85 3.74 3.84 90.4 90.4 0.3
2003-Jan-17 Fri 3.74 3.79 3.73 3.73 ### ### ###
2003-Jan-16 Thu 3.74 3.75 ### 3.74 1,526,328 ### ### ### 0.3
2003-Jan-15 Wed 3.88 3.88 3.75 3.79 1,638,378 ### ### ### ###
2003-Jan-14 Tue 3.88 3.88 3.82 3.87 643,057 ### 26.5 26.5 ###
2003-Jan-13 Mon 3.85 ### 3.85 ### 1,786,782 3,439,555 ### ### 0.0
2003-Jan-10 Fri 3.85 3.85 3.81 3.84 ### ### 0.3
2003-Jan-09 Thu 3.89 ### 3.82 3.88 ### ### 0.3
2003-Jan-08 Wed 3.85 ### 3.84 ### 80.8 80.8 0.0
2003-Jan-07 Tue 3.78 3.85 3.73 3.85 83.9 83.9 0.3
2003-Jan-06 Mon 3.71 3.76 ### 3.76 638,983 1,201,288 ### ### 0.3
2003-Jan-03 Fri ### 3.7 ### 3.7 357,629 ### 81.2 81.2 0.3
2003-Jan-02 Thu 3.7 3.7 ### ### ### ### 0.0
2002-Dec-31 Tue ### 3.72 ### 3.71 369,027 ### 76.8 76.8 ###
2002-Dec-30 Mon 3.7 3.7 ### 3.7 213,659 ### 72.1 72.1 0.3
2002-Dec-27 Fri ### 3.71 ### 3.7 81,480 151,145 80.5 80.5 0.3
2002-Dec-24 Tue 3.72 3.73 ### ### 121,457 ### 15.9 15.9 0.0
2002-Dec-23 Mon 3.76 3.76 ### 3.72 881,025 1,656,327 19.6 19.6 0.3
2002-Dec-20 Fri 3.79 3.8 ### 3.79 67.1 67.1 ###
2002-Dec-19 Thu 3.76 3.8 3.76 3.78 5,768,656 ### 70.5 70.5 0.3
2002-Dec-18 Wed ### 3.73 ### 3.72 89.8 89.8 0.3
2002-Dec-17 Tue 3.55 3.55 3.48 3.52 837,759 2,944,722 25.1 25.1 ###
2002-Dec-16 Mon 3.43 3.52 3.43 3.52 442,283 ### ### ### ###
2002-Dec-13 Fri ### 3.52 ### 3.49 92.4 92.4 ###
2002-Dec-12 Thu 3.45 3.45 ### ### 10.2 10.2 0.0
2002-Dec-11 Wed 3.56 3.57 3.43 3.47 2,265,341 ### 15.7 15.7 0.2
2002-Dec-10 Tue ### ### 3.56 3.56 2,490,256 4,432,655 17.5 17.5 0.3
2002-Dec-09 Mon ### ### ### ### 1,601,770 0 74.9 74.9 0.0
2002-Dec-06 Fri ### ### ### ### 437,988 0 83.9 83.9 0.0
2002-Dec-05 Thu ### 3.7 ### ### 3,207,571 ### 22.3 22.3 0.0
2002-Dec-04 Wed ### ### ### ### 36.0 36.0 0.0
2002-Dec-03 Tue ### ### ### ### 2,233,958 0 ### ### 0.0
2002-Dec-02 Mon 3.58 ### 3.54 3.58 ### ### 0.3
2002-Nov-29 Fri ### ### ### ### 2,921,173 0 12.8 12.8 0.0
2002-Nov-28 Thu ### ### 3.58 ### 2,210,954 ### 76.2 76.2 0.0
2002-Nov-27 Wed ### ### ### ### 1,270,153 0 ### ### 0.0
2002-Nov-26 Tue 3.7 3.7 ### ### 2,264,470 ### ### ### 0.0
2002-Nov-25 Mon 3.77 3.77 3.71 3.72 ### ### 0.3
2002-Nov-22 Fri 3.78 3.8 3.72 3.75 ### ### 0.3
2002-Nov-21 Thu 3.73 3.82 3.73 3.77 5,830,329 ### 77.8 77.8 ###
2002-Nov-20 Wed 3.74 3.75 3.7 3.73 24.2 24.2 ###
2002-Nov-19 Tue 3.75 3.76 3.72 3.75 2,853,283 10,671,278 ### ### 0.3
2002-Nov-18 Mon 3.75 3.76 3.71 3.75 ### ### 0.3
2002-Nov-15 Fri 3.75 3.77 3.73 3.75 656,659 2,462,471 69.7 69.7 0.3
2002-Nov-14 Thu 3.74 3.8 3.74 3.76 ### ### 0.3
2002-Nov-13 Wed 3.77 3.77 ### 3.73 26.1 26.1 ###
2002-Nov-12 Tue 3.74 3.74 3.74 3.74 0 0.3
2002-Nov-11 Mon 3.79 3.79 ### 3.74 2,255,323 ### ### ### 0.3
2002-Nov-08 Fri 3.76 3.83 3.76 3.8 2,190,545 ### 84.5 84.5 ###
2002-Nov-07 Thu 3.72 3.78 3.72 3.77 2,159,970 8,099,887 86.1 86.1 ###
2002-Nov-06 Wed 3.71 3.74 3.71 3.74 83.6 83.6 0.3
2002-Nov-05 Tue 3.72 3.73 3.7 3.71 2,414,180 8,968,678 ### ### ###
2002-Nov-04 Mon 3.75 3.76 3.71 3.73 ### ### ###
2002-Nov-01 Fri 3.76 3.77 3.7 3.73 21.2 21.2 ###
2002-Oct-31 Thu ### 3.76 ### 3.75 ### ### 0.3
2002-Oct-30 Wed 3.7 3.72 ### ### ### ### 0.0
2002-Oct-29 Tue 3.71 3.73 ### 3.7 ### ### 0.3
2002-Oct-28 Mon ### 3.74 ### 3.73 90.5 90.5 ###
2002-Oct-25 Fri 3.72 3.76 ### ### 1,740,970 3,273,023 16.7 16.7 0.0
2002-Oct-24 Thu ### 3.77 ### 3.72 1,717,382 ### 88.6 88.6 0.3
2002-Oct-23 Wed 3.58 ### 3.58 ### 852,070 ### ### ### 0.0
2002-Oct-22 Tue 3.53 ### 3.53 ### 1,829,848 3,229,681 ### ### 0.0
2002-Oct-21 Mon 3.52 3.58 3.47 3.53 679,829 ### 80.5 80.5 0.3
2002-Oct-18 Fri ### ### 3.55 3.55 1,303,350 2,313,446 14.1 14.1 ###
2002-Oct-17 Thu ### ### 3.58 ### ### ### 0.0
2002-Oct-16 Wed 3.57 ### 3.5 3.59 2,486,648 ### ### ### ###
2002-Oct-15 Tue 3.47 3.58 3.46 3.56 1,377,129 ### 89.2 89.2 0.3
2002-Oct-14 Mon 3.5 3.51 3.41 3.41 11.1 11.1 ###
2002-Oct-11 Fri 3.46 3.5 3.42 3.5 81.6 81.6 0.3
2002-Oct-10 Thu 3.43 3.46 3.43 3.45 720,644 ### 74.5 74.5 ###
2002-Oct-09 Wed 3.47 3.47 3.41 3.47 ### ### 0.2
2002-Oct-08 Tue 3.43 3.48 3.43 3.45 1,782,652 ### ### ### ###
2002-Oct-07 Mon 3.4 3.46 ### 3.42 432,943 ### 87.5 87.5 0.2
2002-Oct-04 Fri 3.48 3.48 3.41 3.43 1,380,226 4,754,878 ### ### 0.2
2002-Oct-03 Thu 3.47 3.51 3.47 3.49 80.0 80.0 ###
2002-Oct-02 Wed 3.54 3.55 3.46 3.47 3,092,023 10,837,540 18.5 18.5 0.2
2002-Oct-01 Tue 3.59 3.59 3.46 3.51 2,423,378 ### 15.1 15.1 ###
2002-Sep-30 Mon 3.52 3.56 3.47 3.54 2,476,781 8,705,885 70.3 70.3 0.3
2002-Sep-27 Fri 3.56 ### 3.55 ### 76.7 76.7 0.0
2002-Sep-26 Thu 3.52 3.56 3.52 3.56 83.8 83.8 0.3
2002-Sep-25 Wed 3.51 3.56 3.49 3.5 1,562,347 5,507,273 ### ### 0.3
2002-Sep-24 Tue ### ### 3.49 3.56 18.3 18.3 0.3
2002-Sep-23 Mon ### ### ### ### 22.3 22.3 0.0
2002-Sep-20 Fri 3.75 3.75 ### ### ### ### 0.0
2002-Sep-19 Thu ### 3.75 ### 3.7 ### ### 0.3
2002-Sep-18 Wed ### ### ### ### 701,487 0 75.8 75.8 0.0
2002-Sep-17 Tue 3.54 ### 3.53 ### 3,130,943 ### ### ### 0.0
2002-Sep-16 Mon ### ### 3.55 3.55 ### ### ###
2002-Sep-13 Fri 3.7 3.71 ### ### 2,657,324 ### 21.6 21.6 0.0
2002-Sep-12 Thu 3.77 3.78 3.72 3.73 22.7 22.7 ###
2002-Sep-11 Wed 3.8 3.88 3.78 3.78 23.4 23.4 0.3
2002-Sep-10 Tue ### 3.84 ### 3.79 1,937,088 ### ### ### ###
2002-Sep-09 Mon 3.57 3.7 3.57 ### ### ### 0.0
2002-Sep-06 Fri ### ### 3.55 3.59 1,097,144 ### ### ### ###
2002-Sep-05 Thu 3.7 3.71 ### ### 588,951 ### ### ### 0.0
2002-Sep-04 Wed ### 3.71 ### ### 899,456 ### ### ### 0.0
2002-Sep-03 Tue ### 3.75 ### 3.75 ### ### 0.3
2002-Sep-02 Mon 3.72 3.72 3.72 3.72 0 0.3
2002-Aug-30 Fri 3.74 3.76 ### 3.72 ### ### 0.3
2002-Aug-29 Thu 3.74 3.79 ### 3.79 82.8 82.8 ###
2002-Aug-28 Wed ### 3.81 ### 3.81 ### ### 0.3
2002-Aug-27 Tue ### ### ### ### ### ### 0.0
2002-Aug-26 Mon ### 3.57 ### 3.56 ### ### 0.3
2002-Aug-23 Fri 3.4 3.41 ### 3.4 1,343,653 2,290,928 72.1 72.1 0.2
2002-Aug-22 Thu 3.41 3.43 3.4 3.41 ### ### ###
2002-Aug-21 Wed 3.43 3.44 3.4 3.41 ### ### ###
2002-Aug-20 Tue 3.41 3.44 3.4 3.44 78.2 78.2 0.2
2002-Aug-19 Mon 3.4 3.43 3.4 3.41 ### ### ###
2002-Aug-16 Fri ### 3.4 ### 3.4 611,575 1,039,677 ### ### 0.2
2002-Aug-15 Thu ### ### ### ### 24.5 24.5 0.0
2002-Aug-14 Wed ### ### 3.28 ### 770,241 ### 87.3 87.3 0.0
2002-Aug-13 Tue 3.26 ### 3.25 ### 90.3 90.3 0.0
2002-Aug-12 Mon 3.2 3.28 3.2 3.27 ### ### ###
2002-Aug-09 Fri 3.25 3.28 3.24 3.27 ### ### ###
2002-Aug-08 Thu 3.24 3.25 3.21 3.23 928,144 ### ### ### ###
2002-Aug-07 Wed ### ### 3.2 3.24 1,123,181 1,797,089 11.3 11.3 ###
2002-Aug-06 Tue 3.26 3.29 3.21 3.27 82.8 82.8 ###
2002-Aug-05 Mon ### ### ### ### 565,527 0 19.1 19.1 0.0
2002-Aug-02 Fri ### ### ### ### ### ### 0.0
2002-Aug-01 Thu 3.4 3.41 ### ### ### ### 0.0
2002-Jul-31 Wed ### 3.41 ### ### 1,663,126 2,835,629 ### ### 0.0
2002-Jul-30 Tue 3.4 3.41 ### 3.4 1,945,257 ### 71.7 71.7 0.2
2002-Jul-29 Mon 3.25 ### 3.25 ### ### ### 0.0
2002-Jul-26 Fri 3.26 3.28 3.23 3.24 1,500,728 ### 38.8 38.8 ###
2002-Jul-25 Thu 3.2 3.27 ### 3.26 3,679,428 ### 81.8 81.8 0.2
2002-Jul-24 Wed 3.2 3.21 ### ### 2,441,053 ### 42.7 42.7 0.0
2002-Jul-23 Tue 3.22 3.22 ### 3.2 2,394,140 ### 27.5 27.5 0.2
2002-Jul-22 Mon 3.2 3.27 ### 3.26 2,336,353 ### 80.7 80.7 0.2
2002-Jul-19 Fri 3.24 3.26 ### 3.25 81.1 81.1 0.2
2002-Jul-18 Thu ### 3.21 ### 3.21 2,626,372 4,215,327 ### ### ###
2002-Jul-17 Wed ### ### ### ### ### ### 0.0
2002-Jul-16 Tue 3.21 3.22 ### ### 1,663,850 ### 28.8 28.8 0.0
2002-Jul-15 Mon 3.2 3.25 ### 3.25 88.0 88.0 0.2
2002-Jul-12 Fri 3.25 3.26 ### 3.24 29.1 29.1 ###
2002-Jul-11 Thu 3.22 3.26 3.21 3.23 ### ### ###
2002-Jul-10 Wed ### ### 3.22 3.23 ### ### ###
2002-Jul-09 Tue ### ### ### ### 16.5 16.5 0.0
2002-Jul-08 Mon ### ### ### ### ### ### 0.0
2002-Jul-05 Fri ### 3.4 ### ### 1,595,086 2,711,646 ### ### 0.0
2002-Jul-04 Thu ### ### 3.29 ### 72.6 72.6 0.0
2002-Jul-03 Wed 3.24 ### 3.24 3.29 2,855,041 ### 84.8 84.8 ###
2002-Jul-02 Tue ### ### 3.23 3.25 14.8 14.8 0.2
2002-Jul-01 Mon ### ### ### ### 1,535,426 0 36.5 36.5 0.0
2002-Jun-28 Fri ### ### ### ### 4,140,375 0 30.3 30.3 0.0
2002-Jun-27 Thu 3.42 3.42 ### ### 1,065,542 1,822,076 ### ### 0.0
2002-Jun-26 Wed 3.41 3.42 ### 3.42 82.8 82.8 0.2
2002-Jun-25 Tue ### 3.45 ### 3.45 91.3 91.3 ###
2002-Jun-24 Mon ### 3.4 ### ### ### ### 0.0
2002-Jun-21 Fri 3.4 3.44 ### 3.4 2,149,682 3,697,453 ### ### 0.2
2002-Jun-20 Thu ### 3.4 ### 3.4 81.0 81.0 0.2
2002-Jun-19 Wed 3.45 3.45 ### ### 1,887,374 3,255,720 ### ### 0.0
2002-Jun-18 Tue 3.45 3.46 3.4 3.45 820,480 2,814,246 ### ### ###
2002-Jun-17 Mon ### 3.45 ### 3.44 ### ### 0.2
2002-Jun-14 Fri 3.4 3.41 ### ### 1,873,275 ### ### ### 0.0
2002-Jun-13 Thu 3.45 3.45 3.4 3.4 ### ### 0.2
2002-Jun-12 Wed 3.45 3.47 3.44 3.46 5,105,553 17,639,685 ### ### 0.2
2002-Jun-11 Tue 3.44 3.48 3.42 3.48 1,402,045 4,837,055 ### ### 0.2
2002-Jun-07 Fri 3.4 3.45 ### 3.44 1,795,577 3,097,370 79.3 79.3 0.2
2002-Jun-06 Thu ### 3.42 ### 3.41 1,067,821 1,825,973 ### ### ###
2002-Jun-05 Wed 3.28 ### 3.28 ### 88.7 88.7 0.0
2002-Jun-04 Tue ### ### 3.21 3.24 8.1 8.1 ###
2002-Jun-03 Mon 3.41 3.41 ### 3.4 2,539,141 ### ### ### 0.2
2002-May-31 Fri ### 3.45 ### 3.45 83.7 83.7 ###
2002-May-30 Thu 3.42 3.42 ### 3.4 26.3 26.3 0.2
2002-May-29 Wed ### 3.44 ### 3.44 78.8 78.8 0.2
2002-May-28 Tue 3.4 3.44 3.4 3.44 1,241,978 ### ### ### 0.2
2002-May-27 Mon 3.4 3.45 3.4 3.42 74.9 74.9 0.2
2002-May-24 Fri 3.44 3.46 3.4 3.4 ### ### 0.2
2002-May-23 Thu ### 3.48 ### 3.43 86.3 86.3 0.2
2002-May-22 Wed ### ### ### ### 1,424,850 0 85.5 85.5 0.0
2002-May-21 Tue 3.28 ### 3.28 ### 80.3 80.3 0.0
2002-May-20 Mon ### ### 3.28 ### 1,050,644 1,723,056 ### ### 0.0
2002-May-17 Fri 3.29 3.29 3.25 3.29 2,953,547 ### ### ### ###
2002-May-16 Thu 3.28 ### 3.26 3.29 2,385,659 3,888,624 69.9 69.9 ###
2002-May-15 Wed ### ### 3.26 ### 70.0 70.0 0.0
2002-May-14 Tue 3.28 ### 3.25 ### 1,479,242 ### 76.9 76.9 0.0
2002-May-13 Mon 3.27 ### 3.24 3.28 80.0 80.0 0.2
2002-May-10 Fri ### ### 3.24 3.29 33.0 33.0 ###
2002-May-09 Thu ### ### 3.28 ### 4,115,726 ### 79.1 79.1 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>

Server processing from 2026-04-28 03:35:51 thru 2026-04-28 03:35:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000