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 Thu 25-Jun-19 10:55:19 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

(ORI) ORICA LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for ORI    Limits Next Section


Company Details for (ORI) ORICA LIMITED

Listing Code ORI
Listing Name ORICA LIMITED
GICS Sector Materials
ISIN Name ORICA LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ORI1


Maximum Price date available .. Wednesday 18th June 2025
Latest price with VOLUME for ORI .. Friday 11th April 2025

ORI 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 34.86 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (ORI) ORICA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2003-Nov-10 Mon 13.48 13.49 13.43 13.47 37.5 37.5 1.0
2003-Nov-07 Fri ### 13.48 ### 13.4 83.2 83.2 1.0
2003-Nov-06 Thu ### ### ### ### 87.5 87.5 0.0
2003-Nov-05 Wed ### ### 12.85 ### 1,261,925 ### ### ### 0.0
2003-Nov-04 Tue ### ### ### ### 669,747 0 82.1 82.1 0.0
2003-Nov-03 Mon ### ### ### ### 472,355 0 15.2 15.2 0.0
2003-Oct-31 Fri ### 13.24 ### 13.21 1,010,285 6,688,086 ### ### ###
2003-Oct-30 Thu 12.85 ### 12.85 ### 1,113,958 7,157,180 82.7 82.7 0.0
2003-Oct-29 Wed 12.43 12.87 12.43 12.87 ### ### ###
2003-Oct-28 Tue 12.45 12.45 ### 12.43 ### ### 0.9
2003-Oct-27 Mon 12.55 12.56 12.41 12.48 843,254 10,528,026 39.6 39.6 ###
2003-Oct-24 Fri 12.78 12.78 12.55 ### 28.6 28.6 0.0
2003-Oct-23 Thu 12.82 12.82 ### 12.79 39.2 39.2 ###
2003-Oct-22 Wed ### ### 12.76 ### ### ### 0.0
2003-Oct-21 Tue ### ### 12.85 ### 193,972 1,246,270 32.2 32.2 0.0
2003-Oct-20 Mon ### ### 12.86 12.88 35.2 35.2 ###
2003-Oct-17 Fri 12.81 ### 12.81 12.86 1,147,727 ### ### ### 0.9
2003-Oct-16 Thu 12.72 12.84 12.72 12.72 68.6 68.6 0.9
2003-Oct-15 Wed 12.8 12.88 ### 12.85 73.5 73.5 0.9
2003-Oct-14 Tue 12.72 12.74 ### 12.7 1,206,945 ### ### ### 0.9
2003-Oct-13 Mon 12.48 12.72 12.47 ### 473,423 ### 76.7 76.7 0.0
2003-Oct-10 Fri ### 12.47 ### 12.47 ### ### ###
2003-Oct-09 Thu ### 12.23 ### ### ### ### 0.0
2003-Oct-08 Wed ### ### ### ### 983,183 0 63.7 63.7 0.0
2003-Oct-07 Tue ### ### ### ### 530,485 0 ### ### 0.0
2003-Oct-06 Mon ### ### ### ### 178,588 0 75.9 75.9 0.0
2003-Oct-03 Fri ### ### ### ### ### ### 0.0
2003-Oct-02 Thu ### ### 11.87 ### 1,117,444 ### 75.8 75.8 0.0
2003-Oct-01 Wed ### ### ### ### 969,670 0 22.6 22.6 0.0
2003-Sep-30 Tue ### ### ### ### 2,548,980 0 ### ### 0.0
2003-Sep-29 Mon 12.2 12.24 ### ### 20.3 20.3 0.0
2003-Sep-26 Fri 12.22 ### 12.22 12.25 69.8 69.8 0.9
2003-Sep-25 Thu ### ### ### 12.22 34.3 34.3 0.9
2003-Sep-24 Wed 12.2 12.47 ### 12.47 1,474,440 ### ### ### ###
2003-Sep-23 Tue ### ### ### ### 950,052 0 80.3 80.3 0.0
2003-Sep-22 Mon ### ### ### ### 451,627 0 ### ### 0.0
2003-Sep-19 Fri ### 12.21 ### ### 979,128 5,977,576 ### ### 0.0
2003-Sep-18 Thu ### ### 11.88 ### ### ### 0.0
2003-Sep-17 Wed ### ### ### ### 29.6 29.6 0.0
2003-Sep-16 Tue ### ### ### ### 30.8 30.8 0.0
2003-Sep-15 Mon 11.85 ### 11.85 ### 389,752 2,309,280 ### ### 0.0
2003-Sep-12 Fri ### 12.2 ### ### 487,942 2,976,446 23.7 23.7 0.0
2003-Sep-11 Thu 12.25 12.25 ### ### 1,173,150 7,185,543 37.1 37.1 0.0
2003-Sep-10 Wed ### 12.4 ### 12.25 1,030,527 ### 75.0 75.0 0.9
2003-Sep-09 Tue ### ### ### ### ### ### 0.0
2003-Sep-08 Mon ### ### ### ### ### ### 0.0
2003-Sep-05 Fri ### ### ### ### 450,056 0 ### ### 0.0
2003-Sep-04 Thu ### ### ### ### 1,118,529 0 66.4 66.4 0.0
2003-Sep-03 Wed 11.8 ### 11.79 ### 76.2 76.2 0.0
2003-Sep-02 Tue 11.52 11.79 11.5 11.79 1,065,226 12,404,556 ### ### 0.8
2003-Sep-01 Mon 11.56 ### 11.5 11.52 1,211,972 ### 34.1 34.1 0.8
2003-Aug-29 Fri 11.5 11.58 11.43 11.51 3,122,223 35,921,175 ### ### 0.8
2003-Aug-28 Thu 11.41 ### 11.41 11.57 862,757 4,922,028 76.5 76.5 ###
2003-Aug-27 Wed 11.45 11.55 11.43 11.48 442,173 ### 67.8 67.8 0.8
2003-Aug-26 Tue ### ### 11.46 11.47 28.4 28.4 ###
2003-Aug-25 Mon 11.5 11.56 ### 11.55 ### ### 0.8
2003-Aug-22 Fri ### 11.73 11.49 11.55 1,504,945 ### 24.7 24.7 0.8
2003-Aug-21 Thu ### 11.74 11.58 ### 325,622 3,796,752 ### ### 0.0
2003-Aug-20 Wed 11.73 11.73 11.59 11.59 291,042 3,393,549 26.5 26.5 0.8
2003-Aug-19 Tue ### ### 11.59 ### 1,000,758 ### 70.4 70.4 0.0
2003-Aug-18 Mon ### 11.77 11.57 ### 816,621 ### ### ### 0.0
2003-Aug-15 Fri 11.7 11.75 ### ### 29.8 29.8 0.0
2003-Aug-14 Thu 11.88 ### 11.79 11.79 ### ### 0.8
2003-Aug-13 Wed ### ### 11.86 ### ### ### 0.0
2003-Aug-12 Tue ### ### ### ### 552,274 0 ### ### 0.0
2003-Aug-11 Mon ### ### ### ### ### ### 0.0
2003-Aug-08 Fri ### ### ### ### 2,568,826 0 26.1 26.1 0.0
2003-Aug-07 Thu ### ### ### ### 978,883 0 ### ### 0.0
2003-Aug-06 Wed ### ### ### ### ### ### 0.0
2003-Aug-05 Tue 11.83 ### 11.83 ### ### ### 0.0
2003-Aug-04 Mon ### ### 11.81 ### 402,772 ### 68.1 68.1 0.0
2003-Aug-01 Fri 12.23 12.23 ### ### 842,444 5,151,545 15.7 15.7 0.0
2003-Jul-31 Thu ### 12.25 11.85 12.2 ### ### ###
2003-Jul-30 Wed 11.75 ### 11.75 ### 552,356 ### 81.5 81.5 0.0
2003-Jul-29 Tue 11.7 ### ### 11.74 890,829 0 71.1 71.1 0.8
2003-Jul-28 Mon 11.81 11.81 ### 11.7 430,346 ### 21.9 21.9 0.8
2003-Jul-25 Fri ### ### 11.74 11.74 857,146 5,031,447 16.1 16.1 0.8
2003-Jul-24 Thu 11.73 ### 11.73 ### ### ### 0.0
2003-Jul-23 Wed 11.57 11.73 11.57 ### 930,081 10,835,443 73.4 73.4 0.0
2003-Jul-22 Tue 11.5 ### 11.4 11.59 81.5 81.5 0.8
2003-Jul-21 Mon ### 11.71 11.54 ### ### ### 0.0
2003-Jul-18 Fri 11.55 ### 11.44 ### 536,983 3,071,542 ### ### 0.0
2003-Jul-17 Thu 11.55 11.58 11.5 11.56 ### ### 0.8
2003-Jul-16 Wed 11.5 ### 11.47 11.5 63.7 63.7 ###
2003-Jul-15 Tue 11.23 11.45 11.23 11.45 ### ### 0.8
2003-Jul-14 Mon 11.29 11.48 11.26 ### 587,950 ### ### ### 0.0
2003-Jul-11 Fri ### 11.28 ### 11.26 300,829 1,696,675 83.1 83.1 0.8
2003-Jul-10 Thu ### 11.2 ### ### 705,380 3,950,127 ### ### 0.0
2003-Jul-09 Wed ### 11.23 ### ### ### ### 0.0
2003-Jul-08 Tue 11.2 11.25 ### 11.2 74.3 74.3 0.8
2003-Jul-07 Mon ### 11.2 ### 11.2 82.8 82.8 0.8
2003-Jul-04 Fri ### ### ### ### 34.3 34.3 0.0
2003-Jul-03 Thu ### 11.21 ### ### 80.5 80.5 0.0
2003-Jul-02 Wed 10.86 ### 10.76 ### 1,500,150 ### 73.2 73.2 0.0
2003-Jul-01 Tue 10.81 ### 10.77 10.85 1,569,679 8,452,721 70.4 70.4 0.8
2003-Jun-30 Mon ### 10.85 ### 10.83 713,673 3,871,676 ### ### ###
2003-Jun-27 Fri ### 10.79 ### 10.76 719,584 3,882,155 ### ### 0.8
2003-Jun-25 Wed 10.5 ### 10.46 ### 977,789 ### 77.2 77.2 0.0
2003-Jun-24 Tue 10.5 10.53 10.41 10.5 416,941 4,365,372 ### ### 0.8
2003-Jun-23 Mon 10.5 ### 10.5 10.51 ### ### ###
2003-Jun-20 Fri 10.49 ### 10.44 10.55 73.9 73.9 ###
2003-Jun-19 Thu 10.55 ### 10.51 ### 1,665,950 ### ### ### 0.0
2003-Jun-18 Wed 10.54 10.54 10.42 10.47 27.8 27.8 0.7
2003-Jun-17 Tue ### 10.54 ### 10.51 2,307,126 12,158,554 84.5 84.5 ###
2003-Jun-16 Mon ### ### ### 10.22 79.2 79.2 0.7
2003-Jun-13 Fri ### ### 9.72 ### 2,640,228 ### ### ### 0.0
2003-Jun-12 Thu 10.22 10.22 ### ### ### ### 0.0
2003-Jun-11 Wed 10.5 10.51 ### ### ### ### 0.0
2003-Jun-10 Tue 10.46 10.57 10.43 10.46 952,141 9,997,480 ### ### 0.7
2003-Jun-06 Fri 10.28 10.46 10.25 10.42 1,327,757 13,748,923 ### ### 0.7
2003-Jun-05 Thu ### 10.25 ### 10.25 ### ### 0.7
2003-Jun-04 Wed ### ### ### ### 77.4 77.4 0.0
2003-Jun-03 Tue ### ### 9.89 ### 1,607,041 ### 86.0 86.0 0.0
2003-Jun-02 Mon ### ### 9.87 9.89 416,749 2,056,656 ### ### ###
2003-May-30 Fri ### ### ### ### 30.2 30.2 0.0
2003-May-29 Thu ### ### ### ### 31.8 31.8 0.0
2003-May-28 Wed ### ### ### ### 952,189 0 78.3 78.3 0.0
2003-May-27 Tue ### ### ### ### 990,327 0 24.5 24.5 0.0
2003-May-26 Mon ### 10.2 ### ### 348,151 1,775,570 27.6 27.6 0.0
2003-May-23 Fri 10.2 10.2 ### ### 26.2 26.2 0.0
2003-May-22 Thu 10.21 10.24 ### ### ### ### 0.0
2003-May-21 Wed ### 10.23 ### 10.2 ### ### 0.7
2003-May-20 Tue 10.23 10.26 ### 10.22 ### ### 0.7
2003-May-19 Mon 10.2 10.24 10.2 10.2 758,027 ### ### ### 0.7
2003-May-16 Fri ### 10.21 ### 10.21 ### ### ###
2003-May-15 Thu ### ### ### ### 76.3 76.3 0.0
2003-May-14 Wed ### ### ### ### 86.1 86.1 0.0
2003-May-13 Tue ### 10.2 9.85 ### ### ### 0.0
2003-May-12 Mon ### 10.21 ### ### 77.9 77.9 0.0
2003-May-09 Fri ### 10.2 ### ### ### ### 0.0
2003-May-08 Thu 10.25 10.25 ### 10.25 937,975 4,807,121 ### ### 0.7
2003-May-07 Wed ### 10.26 ### 10.23 1,717,841 8,812,524 87.2 87.2 ###
2003-May-06 Tue ### ### ### ### 1,094,623 0 ### ### 0.0
2003-May-05 Mon 9.7 ### 9.7 ### 1,022,821 4,960,681 90.4 90.4 0.0
2003-May-02 Fri 9.76 9.84 9.75 9.75 242,142 2,371,780 34.7 34.7 ###
2003-May-01 Thu 9.88 9.88 9.76 9.78 ### ### 0.7
2003-Apr-30 Wed 9.8 ### 9.75 ### ### ### 0.0
2003-Apr-29 Tue 9.55 9.72 9.55 ### 1,604,452 ### 81.0 81.0 0.0
2003-Apr-28 Mon 9.59 ### 9.54 9.54 739,746 3,528,588 29.3 29.3 ###
2003-Apr-24 Thu 9.75 9.75 9.54 ### ### ### 0.0
2003-Apr-23 Wed 9.7 9.82 ### 9.76 540,448 ### ### ### 0.7
2003-Apr-22 Tue ### 9.7 9.49 9.49 ### ### 0.7
2003-Apr-17 Thu 9.45 ### 9.45 ### 263,273 ### ### ### 0.0
2003-Apr-16 Wed 9.59 ### 9.41 9.59 ### ### 0.7
2003-Apr-15 Tue 9.71 9.75 9.44 9.58 19.6 19.6 0.7
2003-Apr-14 Mon 9.75 9.75 ### ### 25.4 25.4 0.0
2003-Apr-11 Fri 9.5 9.75 9.5 ### 1,323,754 ### 87.4 87.4 0.0
2003-Apr-10 Thu 9.42 9.49 ### 9.44 ### ### 0.7
2003-Apr-09 Wed ### ### 9.41 9.43 12.7 12.7 ###
2003-Apr-08 Tue 9.5 ### 9.5 ### 83.6 83.6 0.0
2003-Apr-07 Mon 9.45 9.5 ### ### ### ### 0.0
2003-Apr-04 Fri ### 9.46 ### ### 1,857,084 ### ### ### 0.0
2003-Apr-03 Thu ### 9.2 9 9 611,550 ### ### ### 0.6
2003-Apr-02 Wed ### ### ### ### 80.0 80.0 0.0
2003-Apr-01 Tue ### ### ### 9 ### ### 0.6
2003-Mar-31 Mon ### 9.2 ### ### 77.4 77.4 0.0
2003-Mar-28 Fri 8.87 ### 8.87 ### 1,480,927 ### ### ### 0.0
2003-Mar-27 Thu ### ### 8.79 8.87 683,927 3,005,859 ### ### ###
2003-Mar-26 Wed 8.88 8.88 ### 8.8 20.1 20.1 0.6
2003-Mar-25 Tue 8.8 ### 8.8 ### ### ### 0.0
2003-Mar-24 Mon ### ### 8.83 8.87 1,023,759 ### 30.3 30.3 ###
2003-Mar-21 Fri 8.87 ### 8.77 8.8 ### ### 0.6
2003-Mar-20 Thu ### ### 8.77 8.8 ### ### 0.6
2003-Mar-19 Wed ### ### 8.73 8.89 26.4 26.4 ###
2003-Mar-18 Tue 8.8 8.85 ### 8.84 1,118,344 4,948,672 64.4 64.4 ###
2003-Mar-17 Mon 8.59 8.59 8.51 8.53 974,787 8,334,428 30.6 30.6 ###
2003-Mar-14 Fri 8.55 ### 8.5 8.53 677,749 ### 29.6 29.6 ###
2003-Mar-13 Thu 8.52 8.52 ### 8.42 28.3 28.3 ###
2003-Mar-12 Wed 8.49 ### 8.4 ### ### ### 0.0
2003-Mar-11 Tue 8.5 8.5 8.45 8.5 82.4 82.4 0.6
2003-Mar-10 Mon 8.58 8.75 8.56 8.57 814,546 ### ### ### 0.6
2003-Mar-07 Fri ### ### 8.52 ### 341,688 ### 79.7 79.7 0.0
2003-Mar-06 Thu 8.26 ### 8.26 ### ### ### 0.0
2003-Mar-05 Wed ### ### ### 8.27 1,149,653 0 31.0 31.0 ###
2003-Mar-04 Tue 8.5 8.5 8.28 ### 1,300,720 10,913,040 ### ### 0.0
2003-Mar-03 Mon 8.2 ### ### 8.43 91.0 91.0 0.6
2003-Feb-28 Fri ### ### ### 8.23 2,314,270 0 20.8 20.8 0.6
2003-Feb-27 Thu ### ### ### ### 508,329 0 13.9 13.9 0.0
2003-Feb-26 Wed 8.47 ### ### ### 397,981 0 ### ### 0.0
2003-Feb-25 Tue 8.52 8.52 8.25 ### 24.0 24.0 0.0
2003-Feb-24 Mon 8.28 8.58 8.28 8.55 91.2 91.2 ###
2003-Feb-21 Fri ### ### ### 8.2 975,226 0 82.2 82.2 0.6
2003-Feb-20 Thu 8.22 8.25 ### ### 801,951 3,308,047 ### ### 0.0
2003-Feb-19 Wed ### ### ### 8.22 18.8 18.8 0.6
2003-Feb-18 Tue 8.4 8.4 8.28 ### 1,242,774 ### 27.7 27.7 0.0
2003-Feb-17 Mon ### 8.42 ### ### ### ### 0.0
2003-Feb-14 Fri 8.52 8.52 ### ### 1,371,188 ### ### ### 0.0
2003-Feb-13 Thu 8.79 8.8 8.52 8.52 927,828 ### 13.9 13.9 0.6
2003-Feb-12 Wed 8.71 8.82 8.71 8.79 1,287,586 ### ### ### 0.6
2003-Feb-11 Tue 8.56 8.71 8.5 ### ### ### 0.0
2003-Feb-10 Mon 8.79 8.79 8.5 8.56 ### ### ###
2003-Feb-07 Fri 8.8 ### 8.75 8.79 631,872 2,764,440 ### ### 0.6
2003-Feb-06 Thu 8.8 ### ### 8.79 3,544,370 0 ### ### 0.6
2003-Feb-05 Wed ### ### 8.75 8.8 3,468,245 15,173,571 ### ### 0.6
2003-Feb-04 Tue ### ### ### ### 6,105,573 0 ### ### 0.0
2003-Feb-03 Mon ### ### 9.4 9.4 1,992,976 9,366,987 3.5 3.5 ###
2003-Jan-31 Fri ### 10.24 ### ### 634,489 3,248,583 70.0 70.0 0.0
2003-Jan-30 Thu 10.25 10.47 10.24 10.4 1,274,573 ### 83.0 83.0 0.7
2003-Jan-29 Wed ### ### ### 10.25 1,144,947 0 ### ### 0.7
2003-Jan-28 Tue ### ### ### ### 1,511,686 0 82.3 82.3 0.0
2003-Jan-24 Fri ### ### ### 10.26 2,172,450 0 ### ### 0.7
2003-Jan-23 Thu ### 10.2 ### ### ### ### 0.0
2003-Jan-22 Wed ### ### ### ### ### ### 0.0
2003-Jan-21 Tue ### 10.21 ### ### ### ### 0.0
2003-Jan-20 Mon ### ### ### ### ### ### 0.0
2003-Jan-17 Fri ### ### ### ### 631,141 0 ### ### 0.0
2003-Jan-16 Thu ### ### ### ### 16.4 16.4 0.0
2003-Jan-15 Wed ### ### ### 10.2 ### ### 0.7
2003-Jan-14 Tue 10.22 ### ### ### 80.8 80.8 0.0
2003-Jan-13 Mon ### ### 10.21 10.22 21.3 21.3 0.7
2003-Jan-10 Fri ### ### 10.2 ### 534,623 2,726,577 76.1 76.1 0.0
2003-Jan-09 Thu ### 10.26 ### 10.25 83.2 83.2 0.7
2003-Jan-08 Wed ### ### ### 10.2 22.4 22.4 0.7
2003-Jan-07 Tue 10.45 10.45 10.27 ### ### ### 0.0
2003-Jan-06 Mon 10.5 10.55 10.41 10.45 25.3 25.3 ###
2003-Jan-03 Fri 10.4 10.53 10.4 10.5 220,923 2,311,959 ### ### 0.8
2003-Jan-02 Thu 10.45 10.45 10.26 10.4 128,952 ### 20.3 20.3 0.7
2002-Dec-31 Tue 10.47 10.5 10.44 10.5 193,158 ### ### ### 0.8
2002-Dec-30 Mon 10.52 10.52 10.41 10.46 ### ### 0.7
2002-Dec-27 Fri 10.45 10.55 ### 10.55 ### ### ###
2002-Dec-24 Tue 10.24 10.5 10.24 10.45 516,756 5,358,759 ### ### ###
2002-Dec-23 Mon ### 10.25 ### 10.24 76.5 76.5 ###
2002-Dec-20 Fri ### 10.4 ### ### 16.7 16.7 0.0
2002-Dec-19 Thu ### ### ### 10.29 74.0 74.0 ###
2002-Dec-18 Wed ### 10.2 ### ### 772,829 3,941,427 ### ### 0.0
2002-Dec-17 Tue ### ### 9.85 ### 1,419,346 6,990,279 78.9 78.9 0.0
2002-Dec-16 Mon ### ### ### ### 29.9 29.9 0.0
2002-Dec-13 Fri ### ### ### ### ### ### 0.0
2002-Dec-12 Thu 10.23 10.23 ### ### 845,946 ### 17.4 17.4 0.0
2002-Dec-11 Wed ### 10.46 10.2 10.23 34.1 34.1 ###
2002-Dec-10 Tue 10.5 ### 10.28 ### 560,986 ### 17.8 17.8 0.0
2002-Dec-09 Mon 10.5 ### 10.49 ### 1,040,723 ### 83.5 83.5 0.0
2002-Dec-06 Fri 10.45 10.54 10.4 10.48 ### ### 0.7
2002-Dec-05 Thu ### 10.48 ### 10.45 557,876 2,923,270 80.8 80.8 ###
2002-Dec-04 Wed ### 10.4 ### ### 971,359 ### ### ### 0.0
2002-Dec-03 Tue 10.48 10.48 ### ### 1,224,126 6,414,420 ### ### 0.0
2002-Dec-02 Mon 10.4 10.5 ### 10.5 ### ### 0.8
2002-Nov-29 Fri 10.29 10.47 10.29 10.41 ### ### ###
2002-Nov-28 Thu ### ### 10.21 ### ### ### 0.0
2002-Nov-27 Wed ### 10.4 ### ### ### ### 0.0
2002-Nov-26 Tue 10.45 10.47 ### ### 593,320 ### ### ### 0.0
2002-Nov-25 Mon ### 10.49 ### 10.45 942,470 4,943,255 78.8 78.8 ###
2002-Nov-22 Fri 10.46 10.46 ### ### 399,278 2,088,223 ### ### 0.0
2002-Nov-21 Thu ### 10.47 10.27 10.43 942,449 ### ### ### 0.7
2002-Nov-20 Wed ### 10.25 ### 10.25 668,886 3,428,040 83.1 83.1 0.7
2002-Nov-19 Tue ### 10.2 ### ### 411,048 2,096,344 82.7 82.7 0.0
2002-Nov-18 Mon ### ### ### ### ### ### 0.0
2002-Nov-15 Fri ### ### ### ### 546,877 0 71.4 71.4 0.0
2002-Nov-14 Thu ### ### ### ### ### ### 0.0
2002-Nov-13 Wed ### ### 9.8 9.89 1,810,173 8,869,847 ### ### ###
2002-Nov-12 Tue 10.24 10.24 10.24 10.24 0 ###
2002-Nov-11 Mon 10.26 ### 10.2 10.24 1,705,951 8,700,350 ### ### ###
2002-Nov-08 Fri ### 10.27 ### 10.21 83.6 83.6 ###
2002-Nov-07 Thu ### ### ### ### ### ### 0.0
2002-Nov-06 Wed 10.78 10.85 10.25 10.42 3,299,059 34,805,072 ### ### 0.7
2002-Nov-05 Tue ### 10.54 ### 10.54 86.5 86.5 0.8
2002-Nov-04 Mon 10.4 10.52 ### ### 989,351 5,203,986 ### ### 0.0
2002-Nov-01 Fri ### ### ### 10.29 ### ### ###
2002-Oct-31 Thu ### ### ### ### 1,203,923 0 ### ### 0.0
2002-Oct-30 Wed ### ### ### ### ### ### 0.0
2002-Oct-29 Tue ### ### ### ### 524,529 0 ### ### 0.0
2002-Oct-28 Mon ### ### ### 10.21 1,140,645 0 76.7 76.7 ###
2002-Oct-25 Fri 10.27 ### ### ### 20.9 20.9 0.0
2002-Oct-24 Thu ### 10.53 ### ### 1,993,972 ### ### ### 0.0
2002-Oct-23 Wed ### ### ### ### 79.2 79.2 0.0
2002-Oct-22 Tue ### ### 9.75 ### ### ### 0.0
2002-Oct-21 Mon 9.87 ### 9.82 ### 784,146 3,850,156 ### ### 0.0
2002-Oct-18 Fri 9.75 ### 9.75 9.87 752,775 3,669,778 ### ### ###
2002-Oct-17 Thu ### 9.78 ### 9.75 80.7 80.7 ###
2002-Oct-16 Wed 9.47 ### 9.47 ### 874,087 ### 87.1 87.1 0.0
2002-Oct-15 Tue 9.45 9.55 ### 9.45 ### ### 0.7
2002-Oct-14 Mon 9.48 9.5 9.45 9.46 1,210,359 11,468,151 ### ### 0.7
2002-Oct-11 Fri ### ### 9.55 9.55 1,362,473 ### ### ### 0.7
2002-Oct-10 Thu 9.53 9.85 9.53 9.72 852,453 ### 85.8 85.8 0.7
2002-Oct-09 Wed 9.56 ### 9.45 ### 83.6 83.6 0.0
2002-Oct-08 Tue 9.55 ### 9.51 9.52 ### ### ###
2002-Oct-07 Mon 9.78 9.78 9.52 9.52 157,954 1,524,256 ### ### ###
2002-Oct-04 Fri ### ### 9.81 9.83 1,137,175 5,577,843 ### ### 0.7
2002-Oct-03 Thu 9.86 ### 9.86 ### ### ### 0.0
2002-Oct-02 Wed 9.7 9.88 ### 9.88 1,129,181 5,578,154 ### ### 0.7
2002-Oct-01 Tue 9.5 9.73 9.46 9.7 416,750 ### ### ### 0.7
2002-Sep-30 Mon 9.55 9.57 9.43 9.52 ### ### ###
2002-Sep-27 Fri ### ### 9.5 9.57 1,129,874 ### ### ### ###
2002-Sep-26 Thu ### ### 9.45 ### 879,951 ### 33.2 33.2 0.0
2002-Sep-25 Wed ### ### 9.55 ### 578,623 2,762,924 37.6 37.6 0.0
2002-Sep-24 Tue 9.5 ### 9.5 ### 92.4 92.4 0.0
2002-Sep-23 Mon 9.47 ### 9.41 9.55 ### ### 0.7
2002-Sep-20 Fri 9.4 ### ### 9.53 1,096,879 0 ### ### ###
2002-Sep-19 Thu ### 9.72 9.46 9.47 546,088 5,236,983 17.8 17.8 ###
2002-Sep-18 Wed ### 9.73 ### ### 32.7 32.7 0.0
2002-Sep-17 Tue 9.7 9.73 ### 9.73 592,651 2,883,247 ### ### ###
2002-Sep-16 Mon 9.59 9.7 9.59 ### 1,087,056 10,484,655 ### ### 0.0
2002-Sep-13 Fri ### 9.71 ### ### ### ### 0.0
2002-Sep-12 Thu ### 9.73 ### 9.7 78.1 78.1 0.7
2002-Sep-11 Wed ### 9.75 ### ### 322,089 1,570,183 73.3 73.3 0.0
2002-Sep-10 Tue ### ### 9.52 ### ### ### 0.0
2002-Sep-09 Mon ### 9.7 ### 9.7 196,729 ### ### ### 0.7
2002-Sep-06 Fri ### 9.7 9.54 9.7 78.7 78.7 0.7
2002-Sep-05 Thu 9.55 9.7 9.55 ### 505,751 4,867,853 ### ### 0.0
2002-Sep-04 Wed 9.4 9.52 9.4 9.48 958,989 ### ### ### 0.7
2002-Sep-03 Tue ### ### 9.5 9.56 21.2 21.2 0.7
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri 9.43 9.7 9.43 ### 2,433,353 23,275,021 83.9 83.9 0.0
2002-Aug-29 Thu ### 9.52 ### 9.43 1,290,680 ### ### ### ###
2002-Aug-28 Wed ### ### ### ### 691,978 0 72.3 72.3 0.0
2002-Aug-27 Tue 8.86 9 8.86 ### 75.8 75.8 0.0
2002-Aug-26 Mon 8.8 8.85 8.72 8.85 797,422 7,005,352 77.8 77.8 0.6
2002-Aug-23 Fri ### ### ### ### 942,651 0 ### ### 0.0
2002-Aug-22 Thu ### 9.24 ### ### 72.6 72.6 0.0
2002-Aug-21 Wed 9.24 9.24 ### ### 555,623 2,566,978 25.1 25.1 0.0
2002-Aug-20 Tue ### ### 9.23 9.25 777,852 3,589,786 ### ### ###
2002-Aug-19 Mon 9.25 ### 9.25 ### 589,841 ### ### ### 0.0
2002-Aug-16 Fri 9.24 9.28 ### 9.22 788,175 ### 24.6 24.6 0.7
2002-Aug-15 Thu ### 9.4 ### ### 84.9 84.9 0.0
2002-Aug-14 Wed ### ### 9 ### 1,045,940 ### ### ### 0.0
2002-Aug-13 Tue ### 9.2 ### ### ### ### 0.0
2002-Aug-12 Mon ### 9.2 ### 9.2 735,628 3,383,888 75.7 75.7 0.7
2002-Aug-09 Fri ### 9.27 ### 9.25 547,771 ### 78.8 78.8 ###
2002-Aug-08 Thu ### ### 8.89 ### 482,429 ### ### ### 0.0
2002-Aug-07 Wed ### ### ### 9 17.0 17.0 0.6
2002-Aug-06 Tue ### ### ### ### 590,380 0 96.3 96.3 0.0
2002-Aug-05 Mon ### ### ### ### 504,752 0 ### ### 0.0
2002-Aug-02 Fri ### ### ### ### 74.7 74.7 0.0
2002-Aug-01 Thu 9 ### 9 ### 1,128,450 5,078,025 83.3 83.3 0.0
2002-Jul-31 Wed 9 ### ### ### ### ### 0.0
2002-Jul-30 Tue 9 ### ### ### ### ### 0.0
2002-Jul-29 Mon 8.83 ### 8.83 ### 73.8 73.8 0.0
2002-Jul-26 Fri 8.8 8.87 ### 8.8 1,055,450 4,680,920 81.6 81.6 0.6
2002-Jul-25 Thu 8.79 8.85 8.77 8.8 70.5 70.5 0.6
2002-Jul-24 Wed 8.87 8.88 8.55 ### ### ### 0.0
2002-Jul-23 Tue 8.74 ### 8.71 ### 1,298,524 5,655,072 82.8 82.8 0.0
2002-Jul-22 Mon 8.55 8.8 8.51 8.79 1,258,448 ### 86.6 86.6 0.6
2002-Jul-19 Fri ### ### 8.8 8.81 19.7 19.7 ###
2002-Jul-18 Thu ### ### 8.87 ### ### ### 0.0
2002-Jul-17 Wed ### ### ### 9 28.7 28.7 0.6
2002-Jul-16 Tue 9.25 ### 9.23 9.25 ### ### ###
2002-Jul-15 Mon ### ### ### ### 603,456 0 ### ### 0.0
2002-Jul-12 Fri ### ### 9.25 ### 478,827 2,214,574 ### ### 0.0
2002-Jul-11 Thu ### 9.4 9.22 9.25 1,482,058 13,797,959 ### ### ###
2002-Jul-10 Wed 9.75 9.8 9.71 9.8 ### ### 0.7
2002-Jul-09 Tue 9.84 9.84 9.74 9.76 998,288 ### 20.4 20.4 0.7
2002-Jul-08 Mon 9.7 9.82 9.7 9.82 395,587 3,860,929 80.9 80.9 ###
2002-Jul-05 Fri ### ### 9.54 ### 69.7 69.7 0.0
2002-Jul-04 Thu 9.56 ### 9.56 ### 246,671 1,179,087 76.6 76.6 0.0
2002-Jul-03 Wed 9.55 ### 9.53 9.57 76.3 76.3 ###
2002-Jul-02 Tue 9.55 9.57 9.5 9.57 ### ### ###
2002-Jul-01 Mon 9.45 ### 9.4 ### 423,652 ### ### ### 0.0
2002-Jun-28 Fri 9.44 9.57 ### 9.57 71.4 71.4 ###
2002-Jun-27 Thu 9.45 9.51 ### 9.45 490,084 2,330,349 68.1 68.1 0.7
2002-Jun-26 Wed ### ### 9.45 9.45 29.2 29.2 0.7
2002-Jun-25 Tue 9.7 9.7 ### ### ### ### 0.0
2002-Jun-24 Mon ### 9.7 ### ### 1,157,255 5,612,686 ### ### 0.0
2002-Jun-21 Fri 9.71 9.71 9.48 9.56 955,585 ### 21.5 21.5 0.7
2002-Jun-20 Thu ### 9.85 ### 9.8 2,384,142 ### 85.8 85.8 0.7
2002-Jun-19 Wed 9.75 9.84 ### ### 756,875 3,723,825 ### ### 0.0
2002-Jun-18 Tue ### 9.8 9.59 9.72 940,722 ### 83.0 83.0 0.7
2002-Jun-17 Mon 9.41 ### 9.41 9.59 ### ### 0.7
2002-Jun-14 Fri ### 9.48 ### 9.4 681,883 3,232,125 ### ### ###
2002-Jun-13 Thu 9.5 9.55 9.27 ### 723,071 ### 17.9 17.9 0.0
2002-Jun-12 Wed 9.45 9.53 9.43 9.48 546,274 5,178,677 ### ### 0.7
2002-Jun-11 Tue ### 9.59 ### 9.55 1,109,055 ### 88.3 88.3 0.7
2002-Jun-07 Fri 9.2 ### ### ### 698,985 0 ### ### 0.0
2002-Jun-06 Thu ### 9.26 ### 9.24 ### ### ###
2002-Jun-05 Wed ### ### ### ### 1,007,271 0 73.3 73.3 0.0
2002-Jun-04 Tue ### ### ### ### ### ### 0.0
2002-Jun-03 Mon 9 ### 8.87 8.87 993,540 4,406,349 20.2 20.2 ###
2002-May-31 Fri ### 9.23 ### 9.23 ### ### ###
2002-May-30 Thu ### 9.2 ### 9.2 766,686 3,526,755 ### ### 0.7
2002-May-29 Wed ### ### ### ### 70.6 70.6 0.0
2002-May-28 Tue 9.26 9.26 ### ### 655,620 3,035,520 ### ### 0.0
2002-May-27 Mon 9.26 ### 9.23 9.26 72.4 72.4 ###
2002-May-24 Fri ### 9.42 ### ### 501,843 2,363,680 ### ### 0.0
2002-May-23 Thu ### ### ### ### 86.9 86.9 0.0
2002-May-22 Wed 9.26 9.26 ### ### 2,111,323 9,775,425 ### ### 0.0
2002-May-21 Tue 9.27 ### 9.26 ### 78.0 78.0 0.0
2002-May-20 Mon 9.25 ### ### ### 450,577 0 ### ### 0.0
2002-May-17 Fri 9.29 ### ### 9.25 24.6 24.6 ###
2002-May-16 Thu ### ### ### ### 1,241,085 0 ### ### 0.0
2002-May-15 Wed 9.2 ### ### 9.28 1,585,841 0 75.2 75.2 0.7
2002-May-14 Tue ### ### ### ### 74.8 74.8 0.0
2002-May-13 Mon 9 ### ### ### 83.3 83.3 0.0
2002-May-10 Fri 9.2 9.2 ### ### 2,630,150 12,098,689 ### ### 0.0
2002-May-09 Thu 9.54 9.54 9.26 9.28 2,250,748 ### 19.1 19.1 0.7
2002-May-08 Wed ### 9.51 ### 9.51 2,617,853 ### 86.4 86.4 ###
2002-May-07 Tue 9.25 ### ### 9.28 2,103,749 0 ### ### 0.7
2002-May-06 Mon 9.25 9.45 ### 9.22 3,620,778 17,108,176 ### ### 0.7
2002-May-03 Fri 8.75 ### 8.75 8.85 ### ### 0.6
2002-May-02 Thu 8.52 8.74 8.52 ### 1,906,156 16,450,126 85.3 85.3 0.0
2002-May-01 Wed ### 8.51 8.28 8.49 87.8 87.8 ###
2002-Apr-30 Tue ### ### ### 8.2 1,461,285 0 ### ### 0.6
2002-Apr-29 Mon 8.5 8.5 8.28 ### 1,103,623 ### ### ### 0.0
2002-Apr-26 Fri 8.7 8.7 8.49 8.52 1,572,071 13,511,950 ### ### 0.6
2002-Apr-24 Wed 8.48 8.74 8.48 8.72 ### ### 0.6
2002-Apr-23 Tue 8.47 8.5 ### 8.5 76.5 76.5 0.6
2002-Apr-22 Mon ### 8.5 ### 8.5 80.9 80.9 0.6
2002-Apr-19 Fri ### 8.43 ### 8.43 671,248 ### 76.0 76.0 0.6
2002-Apr-18 Thu 8.25 8.4 8.25 ### 81.3 81.3 0.0
2002-Apr-17 Wed 8.21 8.26 ### 8.25 432,627 1,786,749 ### ### ###
2002-Apr-16 Tue 8 8.21 ### 8.21 87.8 87.8 ###
2002-Apr-15 Mon ### ### ### 8 898,881 0 28.8 28.8 ###
2002-Apr-12 Fri ### ### ### ### 809,973 0 ### ### 0.0
2002-Apr-11 Thu 8.2 8.25 ### ### 417,026 ### ### ### 0.0
2002-Apr-10 Wed ### 8.42 ### 8.2 19.0 19.0 0.6
2002-Apr-09 Tue 8.22 8.42 ### ### 1,733,748 7,299,079 ### ### 0.0
2002-Apr-08 Mon ### 8.27 7.88 8.26 ### ### 0.6
2002-Apr-05 Fri 7.82 ### 7.82 ### ### ### 0.0
2002-Apr-04 Thu ### ### 7.7 7.82 28.6 28.6 0.6
2002-Apr-03 Wed 7.7 ### 7.7 ### 831,040 ### ### ### 0.0
2002-Apr-02 Tue 7.7 7.74 ### 7.74 1,436,358 ### 82.1 82.1 0.6
2002-Mar-28 Thu ### 7.8 7.59 7.72 1,013,759 7,800,875 ### ### ###
2002-Mar-27 Wed 7.8 ### 7.79 7.79 299,189 1,165,341 33.5 33.5 ###
2002-Mar-26 Tue 7.83 7.85 ### 7.7 628,277 2,465,987 23.9 23.9 0.6
2002-Mar-25 Mon ### ### 7.82 7.87 897,528 ### ### ### 0.6
2002-Mar-22 Fri 8 ### ### 8 528,487 0 66.9 66.9 ###
2002-Mar-21 Thu ### ### ### ### 1,140,959 0 ### ### 0.0
2002-Mar-20 Wed ### ### ### ### ### ### 0.0
2002-Mar-19 Tue 7.7 7.73 ### ### ### ### 0.0
2002-Mar-18 Mon 7.59 7.79 7.57 7.73 ### ### 0.6
2002-Mar-15 Fri 7.79 7.79 ### ### 17.3 17.3 0.0
2002-Mar-14 Thu 7.785 7.89 7.75 7.8 314,058 ### ### ### 0.6
2002-Mar-13 Wed ### 7.85 ### 7.826 398,477 1,564,022 75.4 75.4 0.6
2002-Mar-12 Tue ### ### ### 7.776 446,358 0 ### ### 0.6
2002-Mar-11 Mon 7.74 ### 7.73 ### 469,342 ### ### ### 0.0
2002-Mar-08 Fri 7.7 7.75 7.7 7.7 432,526 ### ### ### 0.6
2002-Mar-07 Thu ### 7.8 ### 7.75 1,302,276 5,078,876 ### ### ###
2002-Mar-06 Wed ### ### 7.54 7.674 77.1 77.1 0.5
2002-Mar-05 Tue 7.43 7.642 7.43 7.642 90.2 90.2 0.5
2002-Mar-04 Mon 7.8 7.8 7.27 7.43 7.6 7.6 ###
2002-Mar-01 Fri 7.754 7.81 7.41 7.745 32.7 32.7 ###
2002-Feb-28 Thu 7.77 7.85 7.71 7.79 71.6 71.6 ###
2002-Feb-27 Wed 8.055 8.055 ### ### ### ### 0.0
2002-Feb-26 Tue ### ### ### ### 37.5 37.5 0.0
2002-Feb-25 Mon ### ### ### ### 685,883 0 ### ### 0.0
2002-Feb-22 Fri 8 8.21 ### ### 85.1 85.1 0.0
2002-Feb-21 Thu 8.058 ### ### ### ### ### 0.0
2002-Feb-20 Wed ### ### 7.88 ### 1,460,874 5,755,843 ### ### 0.0
2002-Feb-19 Tue ### ### ### ### 427,943 0 ### ### 0.0
2002-Feb-18 Mon 8.2 8.21 ### ### 735,874 ### 33.0 33.0 0.0
2002-Feb-15 Fri ### 8.49 8.21 8.21 1,230,058 10,270,984 ### ### ###
2002-Feb-14 Thu ### ### 8.27 ### 346,145 ### ### ### 0.0
2002-Feb-13 Wed ### 8.4 8.28 ### 74.5 74.5 0.0
2002-Feb-12 Tue 8.251 ### 8.2 8.323 ### ### 0.6
2002-Feb-11 Mon ### ### ### 8.28 ### ### ###
2002-Feb-08 Fri ### ### 8.29 ### ### ### 0.0
2002-Feb-07 Thu 8.349 8.58 ### 8.347 35.5 35.5 ###
2002-Feb-06 Wed ### 8.46 ### ### 774,641 ### ### ### 0.0
2002-Feb-05 Tue ### ### ### ### 506,886 0 70.6 70.6 0.0
2002-Feb-04 Mon ### ### ### ### 574,159 0 ### ### 0.0
2002-Feb-01 Fri 8.2 8.25 ### 8.183 ### ### 0.6
2002-Jan-31 Thu ### 8.27 ### ### 1,266,089 5,235,278 70.7 70.7 0.0
2002-Jan-30 Wed ### 8.4 ### ### 79.2 79.2 0.0
2002-Jan-29 Tue ### 8.25 ### 8.23 1,790,687 7,386,583 ### ### 0.6
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### ### ### 0.0
2002-Jan-24 Thu ### ### ### 8.143 1,560,285 0 ### ### ###
2002-Jan-23 Wed 7.654 8.23 ### 8.054 92.3 92.3 0.6
2002-Jan-22 Tue 7.45 7.75 7.4 7.72 91.2 91.2 ###
2002-Jan-21 Mon 7.52 7.52 7.43 7.45 200,446 ### ### ### 0.5
2002-Jan-18 Fri 7.5 ### ### 7.52 72.5 72.5 0.5
2002-Jan-17 Thu 7.47 7.51 ### 7.5 1,245,155 4,675,557 75.3 75.3 0.5
2002-Jan-16 Wed ### 7.79 7.53 ### 26.7 26.7 0.0
2002-Jan-15 Tue 7.388 7.59 ### 7.59 715,246 2,714,358 90.1 90.1 0.5
2002-Jan-14 Mon ### ### 7.25 ### 82.7 82.7 0.0
2002-Jan-11 Fri ### 7.41 ### ### 910,125 ### 32.4 32.4 0.0
2002-Jan-10 Thu ### ### ### 7.322 760,949 0 ### ### 0.5
2002-Jan-09 Wed ### 7.44 ### 7.4 1,038,546 ### ### ### 0.5
2002-Jan-08 Tue 7.354 ### ### ### 1,350,473 0 ### ### 0.0
2002-Jan-07 Mon 7.21 ### 7.21 ### ### ### 0.0
2002-Jan-04 Fri 7.25 7.25 ### 7.24 1,216,940 ### ### ### 0.5
2002-Jan-03 Thu 7.23 7.25 7.22 7.24 665,288 4,813,358 ### ### 0.5
2002-Jan-02 Wed ### 7.25 ### 7.25 70.3 70.3 0.5
2001-Dec-31 Mon 7.276 7.276 ### 7.21 348,224 ### 22.5 22.5 ###
2001-Dec-28 Fri ### 7.26 ### 7.22 318,876 ### 72.1 72.1 0.5
2001-Dec-27 Thu ### 7.27 ### 7.178 ### ### 0.5
2001-Dec-24 Mon ### ### ### ### 68.3 68.3 0.0
2001-Dec-21 Fri ### ### ### ### 69.7 69.7 0.0
2001-Dec-20 Thu ### 7.2 ### ### 1,914,680 6,892,848 22.6 22.6 0.0
2001-Dec-19 Wed 6.82 ### 6.82 7.175 3,045,026 ### 96.4 96.4 0.5
2001-Dec-18 Tue 6.71 6.8 6.71 6.8 2,160,326 ### 80.0 80.0 0.5
2001-Dec-17 Mon ### 6.89 6.72 6.728 ### ### ###
2001-Dec-14 Fri 6.78 ### 6.78 ### ### ### 0.0
2001-Dec-13 Thu ### ### ### 6.883 ### ### ###
2001-Dec-12 Wed ### 6.71 6.55 6.71 86.0 86.0 ###
2001-Dec-11 Tue 6.44 6.58 6.41 6.58 1,609,654 ### 87.3 87.3 0.5
2001-Dec-10 Mon ### 6.44 ### 6.44 ### ### 0.5
2001-Dec-07 Fri 6.43 6.45 6.26 ### 1,799,380 11,435,059 22.8 22.8 0.0
2001-Dec-06 Thu ### ### 6.45 6.5 ### ### 0.5
2001-Dec-05 Wed ### 6.71 6.51 ### 32.5 32.5 0.0
2001-Dec-04 Tue 6.55 ### 6.47 ### 78.3 78.3 0.0
2001-Dec-03 Mon ### 6.84 ### ### 2,144,246 7,333,321 ### ### 0.0
2001-Nov-30 Fri 6.78 ### 6.78 ### ### ### 0.0
2001-Nov-29 Thu ### 6.81 6.59 6.78 1,812,883 ### ### ### 0.5
2001-Nov-28 Wed 6.59 6.75 6.51 ### 1,589,879 ### ### ### 0.0
2001-Nov-27 Tue 6.27 ### 6.27 ### 3,205,144 10,048,126 92.5 92.5 0.0
2001-Nov-26 Mon 6.25 ### 6.2 6.28 721,571 2,236,870 72.0 72.0 0.4
2001-Nov-23 Fri ### ### ### 6.27 2,562,022 0 ### ### 0.4
2001-Nov-22 Thu ### 6.4 ### ### 91.8 91.8 0.0
2001-Nov-21 Wed ### ### ### ### 1,396,724 0 ### ### 0.0
2001-Nov-20 Tue ### ### ### ### 6,413,957 0 84.4 84.4 0.0
2001-Nov-19 Mon ### ### ### ### 2,136,055 0 ### ### 0.0
2001-Nov-16 Fri ### ### ### ### ### ### 0.0
2001-Nov-15 Thu ### ### 5.87 6 2,320,088 6,809,458 ### ### 0.4
2001-Nov-14 Wed 5.84 ### 5.84 ### 5,387,681 15,732,028 83.4 83.4 0.0
2001-Nov-13 Tue 5.75 5.8 5.7 5.8 ### ### 0.4
2001-Nov-12 Mon 5.7 5.77 5.7 ### 78.1 78.1 0.0
2001-Nov-09 Fri 5.75 5.77 ### 5.7 2,661,628 ### 28.3 28.3 0.4
2001-Nov-08 Thu 5.75 5.8 5.7 ### ### ### 0.0
2001-Nov-07 Wed 5.459 6 5.459 ### 7,996,645 45,816,777 95.3 95.3 0.0
2001-Nov-06 Tue ### ### ### ### ### ### 0.0
2001-Nov-05 Mon 4.55 4.85 4.54 4.85 1,598,944 7,507,042 95.8 95.8 ###
2001-Nov-02 Fri 4.58 ### 4.52 4.54 649,921 1,468,821 25.8 25.8 0.3
2001-Nov-01 Thu 4.58 ### 4.55 4.59 ### ### 0.3
2001-Oct-31 Wed ### ### 4.59 ### ### ### 0.0
2001-Oct-30 Tue ### ### 4.56 ### ### ### 0.0
2001-Oct-29 Mon ### 4.71 ### ### 17.8 17.8 0.0
2001-Oct-26 Fri 4.56 4.73 4.56 ### ### ### 0.0
2001-Oct-25 Thu 4.527 4.55 4.51 4.54 1,501,971 6,803,928 ### ### 0.3
2001-Oct-24 Wed ### 4.55 ### 4.51 2,767,282 ### ### ### 0.3
2001-Oct-23 Tue 4.5 4.56 4.5 4.553 79.2 79.2 0.3
2001-Oct-22 Mon 4.5 4.5 4.48 4.49 316,442 1,420,824 29.3 29.3 ###
2001-Oct-19 Fri 4.5 4.51 4.43 4.46 ### ### 0.3
2001-Oct-18 Thu 4.57 4.57 4.5 4.51 25.8 25.8 0.3
2001-Oct-17 Wed 4.47 ### 4.47 ### ### ### 0.0
2001-Oct-16 Tue ### 4.49 ### 4.447 78.4 78.4 0.3
2001-Oct-15 Mon 4.5 4.5 ### ### 15.4 15.4 0.0
2001-Oct-12 Fri ### 4.5 4.42 4.5 ### ### ###
2001-Oct-11 Thu ### 4.44 ### 4.42 79.8 79.8 0.3
2001-Oct-10 Wed 4.41 4.41 ### ### ### ### 0.0
2001-Oct-09 Tue 4.45 4.48 4.41 4.44 25.5 25.5 0.3
2001-Oct-08 Mon 4.47 4.49 4.43 4.45 ### ### 0.3
2001-Oct-05 Fri 4.44 4.5 ### 4.5 206,323 464,226 74.5 74.5 ###
2001-Oct-04 Thu ### 4.5 ### 4.5 ### ### ###
2001-Oct-03 Wed ### ### 4.26 ### ### ### 0.0
2001-Oct-02 Tue 4.25 ### 4.22 4.26 611,953 1,291,220 63.3 63.3 0.3
2001-Oct-01 Mon ### ### 4.25 4.27 120,256 255,544 ### ### ###
2001-Sep-28 Fri 4.2 ### 4.2 ### 82.6 82.6 0.0
2001-Sep-27 Thu 4.249 4.29 4.249 4.27 69.9 69.9 ###
2001-Sep-26 Wed ### ### 4.26 ### ### ### 0.0
2001-Sep-25 Tue 4.2 4.28 ### 4.25 1,503,183 ### ### ### ###
2001-Sep-24 Mon 4.056 ### 4.056 ### 86.8 86.8 0.0
2001-Sep-21 Fri ### 4.28 ### 4.22 419,247 897,188 79.7 79.7 ###
2001-Sep-20 Thu 4.25 4.27 ### 4.258 399,643 ### 79.2 79.2 0.3
2001-Sep-19 Wed 4.4 4.4 4.27 ### 627,074 ### 16.2 16.2 0.0
2001-Sep-18 Tue ### 4.45 ### ### ### ### 0.0
2001-Sep-17 Mon 4.42 4.45 ### ### ### ### 0.0
2001-Sep-14 Fri 4.5 4.55 4.45 4.53 84.4 84.4 ###
2001-Sep-13 Thu 4.553 ### 4.47 4.55 30.4 30.4 0.3
2001-Sep-12 Wed 4.45 4.52 ### 4.52 ### ### 0.3
2001-Sep-11 Tue 4.54 4.57 4.53 4.55 71.7 71.7 0.3
2001-Sep-10 Mon 4.555 ### 4.55 4.55 35.5 35.5 0.3
2001-Sep-07 Fri ### ### 4.56 4.58 330,675 ### 27.9 27.9 0.3
2001-Sep-06 Thu ### ### ### ### 24.1 24.1 0.0
2001-Sep-05 Wed 4.75 4.75 ### 4.681 1,293,072 3,071,046 ### ### 0.3
2001-Sep-04 Tue 4.71 4.743 4.7 4.743 439,076 ### 76.3 76.3 0.3
2001-Sep-03 Mon ### 4.72 ### 4.7 82.2 82.2 0.3
2001-Aug-31 Fri ### ### ### ### 1,769,959 0 31.4 31.4 0.0
2001-Aug-30 Thu 4.74 4.75 4.7 4.71 28.5 28.5 ###
2001-Aug-29 Wed 4.73 4.75 4.72 4.74 828,072 3,920,920 ### ### 0.3
2001-Aug-28 Tue 4.76 4.77 4.72 4.74 31.1 31.1 0.3
2001-Aug-27 Mon 4.54 ### 4.54 ### 1,417,882 ### ### ### 0.0
2001-Aug-24 Fri 4.52 ### 4.52 4.52 ### ### 0.3
2001-Aug-23 Thu 4.46 ### 4.45 4.52 80.5 80.5 0.3
2001-Aug-22 Wed ### 4.45 ### 4.445 464,054 1,032,520 ### ### 0.3
2001-Aug-21 Tue ### 4.42 ### 4.41 256,227 ### ### ### ###
2001-Aug-20 Mon ### ### 4.27 ### 29.4 29.4 0.0
2001-Aug-17 Fri 4.4 4.42 ### ### 284,952 629,743 25.0 25.0 0.0
2001-Aug-16 Thu ### 4.42 ### ### 80.7 80.7 0.0
2001-Aug-15 Wed ### 4.45 ### 4.4 38.5 38.5 0.3
2001-Aug-14 Tue ### 4.43 ### 4.4 2,672,924 5,920,526 75.4 75.4 0.3
2001-Aug-13 Mon ### 4.44 ### ### ### ### 0.0
2001-Aug-10 Fri 4.43 4.48 4.42 4.45 76.3 76.3 0.3
2001-Aug-09 Thu ### 4.45 ### 4.4 1,342,653 ### ### ### 0.3
2001-Aug-08 Wed 4.55 4.55 ### ### 6.7 6.7 0.0
2001-Aug-07 Tue 4.572 4.572 4.5 4.55 29.8 29.8 0.3
2001-Aug-06 Mon 4.51 ### 4.5 4.58 ### ### 0.3
2001-Aug-03 Fri ### ### ### ### 17.1 17.1 0.0
2001-Aug-02 Thu ### ### ### ### 73.7 73.7 0.0
2001-Aug-01 Wed 4.55 4.622 4.53 4.622 201,673 922,855 ### ### ###
2001-Jul-31 Tue 4.5 4.588 4.5 4.588 272,526 1,238,358 87.0 87.0 0.3
2001-Jul-30 Mon 4.542 4.542 4.51 4.53 304,941 ### ### ### ###
2001-Jul-27 Fri 4.54 ### 4.51 4.582 394,641 ### ### ### 0.3
2001-Jul-26 Thu 4.55 4.59 4.53 4.53 35.7 35.7 ###
2001-Jul-25 Wed ### ### 4.52 4.53 746,225 ### ### ### ###
2001-Jul-24 Tue ### 4.72 ### ### 28.3 28.3 0.0
2001-Jul-23 Mon 4.85 4.85 4.71 4.75 ### ### ###
2001-Jul-20 Fri 4.85 4.88 4.82 4.85 542,458 2,630,921 75.4 75.4 ###
2001-Jul-19 Thu 4.74 4.84 4.74 4.83 ### ### 0.3
2001-Jul-18 Wed 4.7 4.78 4.7 ### ### ### 0.0
2001-Jul-17 Tue 4.75 4.79 ### 4.7 365,659 875,753 ### ### 0.3
2001-Jul-16 Mon 4.8 4.8 ### 4.75 ### ### ###
2001-Jul-13 Fri 4.8 4.83 4.78 4.8 705,550 ### 70.8 70.8 0.3
2001-Jul-12 Thu ### 4.78 ### 4.758 ### ### ###
2001-Jul-11 Wed 4.56 ### 4.54 ### 341,347 774,857 84.0 84.0 0.0
2001-Jul-10 Tue 4.48 ### 4.47 4.56 ### ### 0.3
2001-Jul-09 Mon ### ### 4.42 4.48 ### ### ###
2001-Jul-06 Fri 4.75 4.76 4.56 4.59 10.1 10.1 0.3
2001-Jul-05 Thu 4.55 4.7 4.55 4.7 1,115,857 ### 87.1 87.1 0.3
2001-Jul-04 Wed 4.45 4.46 ### 4.46 354,248 789,973 ### ### 0.3
2001-Jul-03 Tue ### 4.44 ### 4.44 ### ### 0.3
2001-Jul-02 Mon 4.4 4.43 4.25 4.324 530,126 2,300,746 18.2 18.2 0.3


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2025-06-19 10:55:19 thru 2025-06-19 10:55:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000