(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 1st May 2024
Latest price with VOLUME for ORI .. Friday 10th November 2023

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 Next >>


End of day Prices (full format),

600 Days for (ORI) ORICA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.64
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
2001-Jun-29 Fri 4.24 4.454 4.21 4.454 1,682,750 7,289,673 ### ### 0.3
2001-Jun-28 Thu 4.24 4.27 4.21 4.26 868,686 3,683,228 ### ### 0.3
2001-Jun-27 Wed ### ### 4.2 4.25 24.5 24.5 ###
2001-Jun-26 Tue 4.4 4.45 ### ### 1,845,577 ### ### ### 0.0
2001-Jun-25 Mon 4.24 4.47 4.21 4.47 674,523 2,927,429 ### ### ###
2001-Jun-22 Fri 4.2 4.25 ### 4.25 1,081,370 ### ### ### ###
2001-Jun-21 Thu 4.24 4.24 ### 4.22 678,129 ### ### ### ###
2001-Jun-20 Wed ### 4.27 4.21 4.24 ### ### 0.3
2001-Jun-19 Tue ### 4.28 ### 4.28 91.8 91.8 0.3
2001-Jun-18 Mon 4 ### 4 ### 1,195,228 2,390,456 82.4 82.4 0.0
2001-Jun-15 Fri ### ### ### ### 1,217,625 0 ### ### 0.0
2001-Jun-14 Thu 4.186 4.186 ### ### 1,249,457 ### ### ### 0.0
2001-Jun-13 Wed ### ### ### 4.2 21.7 21.7 ###
2001-Jun-12 Tue 4.4 4.4 4.28 4.321 ### ### 0.3
2001-Jun-11 Mon 4.4 4.4 4.4 4.4 0 0.3
2001-Jun-08 Fri 4.4 4.43 ### 4.4 71.7 71.7 0.3
2001-Jun-07 Thu ### ### 4.27 ### 656,922 1,402,528 ### ### 0.0
2001-Jun-06 Wed 4.5 4.5 4.48 4.49 ### ### ###
2001-Jun-05 Tue 4.53 4.53 4.49 4.49 ### ### ###
2001-Jun-04 Mon 4.5 4.55 4.5 4.54 80.3 80.3 0.3
2001-Jun-01 Fri 4.5 4.53 4.49 4.49 ### ### ###
2001-May-31 Thu ### 4.54 4.49 4.49 812,080 3,666,541 ### ### ###
2001-May-30 Wed 4.56 4.57 4.52 4.53 ### ### ###
2001-May-29 Tue 4.57 4.58 4.55 4.57 532,542 2,431,054 74.5 74.5 ###
2001-May-28 Mon ### ### 4.55 ### 519,856 1,182,672 35.9 35.9 0.0
2001-May-25 Fri ### ### 4.55 4.55 ### ### 0.3
2001-May-24 Thu ### ### 4.55 4.55 19.8 19.8 0.3
2001-May-23 Wed ### ### ### ### 31.9 31.9 0.0
2001-May-22 Tue 4.74 4.78 ### ### 27.9 27.9 0.0
2001-May-21 Mon 4.72 4.77 4.7 4.72 1,276,376 6,043,640 ### ### 0.3
2001-May-18 Fri ### 4.7 ### 4.7 560,789 1,317,854 ### ### 0.3
2001-May-17 Thu ### ### ### ### ### ### 0.0
2001-May-16 Wed ### ### 4.57 4.57 577,589 ### ### ### ###
2001-May-15 Tue ### ### ### ### 368,389 0 28.1 28.1 0.0
2001-May-14 Mon ### ### 4.59 ### 1,110,947 2,549,623 ### ### 0.0
2001-May-11 Fri 4.56 ### 4.56 4.59 75.1 75.1 0.3
2001-May-10 Thu 4.5 4.58 4.5 4.54 ### ### 0.3
2001-May-09 Wed 4.51 4.53 4.5 4.5 715,426 3,230,148 31.3 31.3 ###
2001-May-08 Tue 4.5 4.54 4.47 4.51 724,641 ### ### ### 0.3
2001-May-07 Mon 4.55 4.55 4.45 4.46 942,079 4,239,355 19.7 19.7 0.3
2001-May-04 Fri ### ### 4.54 4.57 808,726 ### 26.0 26.0 ###
2001-May-03 Thu ### ### 4.4 ### 1,888,742 ### ### ### 0.0
2001-May-02 Wed ### ### ### 4.7 4.5 4.5 0.3
2001-May-01 Tue 4.759 ### 4.7 ### 91.8 91.8 0.0
2001-Apr-30 Mon 4.77 4.8 ### 4.71 ### ### ###
2001-Apr-27 Fri 4.75 4.8 4.73 4.773 73.3 73.3 ###
2001-Apr-26 Thu 4.8 4.83 4.7 4.7 705,876 ### 15.2 15.2 0.3
2001-Apr-25 Wed 4.75 4.75 4.75 4.75 0 ###
2001-Apr-24 Tue 4.88 ### 4.75 4.75 15.7 15.7 ###
2001-Apr-23 Mon 4.8 4.89 4.79 4.86 389,223 ### 83.0 83.0 0.3
2001-Apr-20 Fri ### 4.87 4.76 4.79 38.3 38.3 0.3
2001-Apr-19 Thu 4.8 4.81 4.72 4.72 22.2 22.2 0.3
2001-Apr-18 Wed ### 4.8 ### ### 573,324 1,375,977 ### ### 0.0
2001-Apr-17 Tue 4.52 ### 4.51 4.58 616,677 ### ### ### 0.3
2001-Apr-16 Mon 4.53 4.53 4.53 4.53 0 ###
2001-Apr-13 Fri 4.53 4.53 4.53 4.53 0 ###
2001-Apr-12 Thu ### ### 4.51 4.53 14.9 14.9 ###
2001-Apr-11 Wed 4.78 4.79 ### ### 11.0 11.0 0.0
2001-Apr-10 Tue 4.829 4.85 4.7 4.71 18.6 18.6 ###
2001-Apr-09 Mon ### ### 4.8 4.81 280,728 673,747 ### ### ###
2001-Apr-06 Fri 4.943 ### 4.86 ### 32.8 32.8 0.0
2001-Apr-05 Thu 4.89 ### 4.89 4.89 ### ### ###
2001-Apr-04 Wed ### 5 4.88 4.88 341,071 ### ### ### 0.3
2001-Apr-03 Tue 5 5 ### ### 229,921 ### 33.6 33.6 0.0
2001-Apr-02 Mon 4.983 5 ### ### 441,089 1,102,722 29.4 29.4 0.0
2001-Mar-30 Fri ### 5 ### ### 1,215,177 3,037,942 33.0 33.0 0.0
2001-Mar-29 Thu ### ### ### ### 71.2 71.2 0.0
2001-Mar-28 Wed 5.026 ### 5 5 33.3 33.3 0.4
2001-Mar-27 Tue ### ### ### 5 393,176 0 ### ### 0.4
2001-Mar-26 Mon 5.042 ### ### ### 35.1 35.1 0.0
2001-Mar-23 Fri ### ### ### ### 37.1 37.1 0.0
2001-Mar-22 Thu ### ### ### ### 301,778 0 ### ### 0.0
2001-Mar-21 Wed ### 5.22 ### ### 1,021,271 ### 84.8 84.8 0.0
2001-Mar-20 Tue ### ### ### ### 307,828 0 31.7 31.7 0.0
2001-Mar-19 Mon ### ### 5 5 35.9 35.9 0.4
2001-Mar-16 Fri ### ### ### ### 381,849 0 70.1 70.1 0.0
2001-Mar-15 Thu 5 ### ### ### 475,484 0 80.3 80.3 0.0
2001-Mar-14 Wed ### ### ### ### 441,950 0 ### ### 0.0
2001-Mar-13 Tue ### ### ### ### 1,968,544 0 85.2 85.2 0.0
2001-Mar-12 Mon ### ### ### 4.978 27.5 27.5 0.4
2001-Mar-09 Fri ### ### ### ### 2,071,842 0 ### ### 0.0
2001-Mar-08 Thu ### ### ### ### 971,180 0 ### ### 0.0
2001-Mar-07 Wed ### ### ### ### 1,057,578 0 28.4 28.4 0.0
2001-Mar-06 Tue ### 5 4.84 5 88.5 88.5 0.4
2001-Mar-05 Mon ### ### 4.85 4.85 ### ### ###
2001-Mar-02 Fri ### ### 4.86 ### 2,370,326 ### 26.6 26.6 0.0
2001-Mar-01 Thu ### ### 4.87 ### 917,848 2,234,959 ### ### 0.0
2001-Feb-28 Wed 4.86 5 4.84 4.857 1,316,253 ### ### ### ###
2001-Feb-27 Tue ### ### 4.8 4.83 2,228,052 5,347,324 ### ### 0.3
2001-Feb-26 Mon 5.25 5.25 ### ### 11.8 11.8 0.0
2001-Feb-23 Fri 5.55 5.55 5.2 ### 7.2 7.2 0.0
2001-Feb-22 Thu 5.88 5.88 5.57 ### ### ### 0.0
2001-Feb-21 Wed ### ### ### ### 614,489 0 77.1 77.1 0.0
2001-Feb-20 Tue ### ### ### 5.975 434,978 0 ### ### ###
2001-Feb-19 Mon 6 ### ### ### ### ### 0.0
2001-Feb-16 Fri ### ### 6 6 823,725 2,471,175 27.8 27.8 0.4
2001-Feb-15 Thu ### ### 6 ### 1,185,477 ### ### ### 0.0
2001-Feb-14 Wed 5.88 ### 5.88 ### 88.6 88.6 0.0
2001-Feb-13 Tue ### ### 5.71 5.84 ### ### 0.4
2001-Feb-12 Mon ### ### 5.86 ### ### ### 0.0
2001-Feb-09 Fri 6 ### 5.87 ### 327,742 961,922 ### ### 0.0
2001-Feb-08 Thu ### ### ### ### 563,146 0 ### ### 0.0
2001-Feb-07 Wed 5.8 6 5.78 5.926 87.2 87.2 ###
2001-Feb-06 Tue ### 5.8 ### 5.8 872,786 2,531,079 86.5 86.5 0.4
2001-Feb-05 Mon ### 5.7 ### ### 594,855 ### 28.1 28.1 0.0
2001-Feb-02 Fri 5.79 5.81 ### ### 297,053 ### ### ### 0.0
2001-Feb-01 Thu 5.75 5.8 ### 5.8 190,827 ### 74.1 74.1 0.4
2001-Jan-31 Wed 5.7 5.75 ### 5.75 77.0 77.0 ###
2001-Jan-30 Tue 5.75 5.78 5.7 5.7 419,454 ### 30.3 30.3 0.4
2001-Jan-29 Mon ### 5.76 ### 5.71 238,458 686,759 76.8 76.8 0.4
2001-Jan-25 Thu ### ### ### ### ### ### 0.0
2001-Jan-24 Wed 5.75 5.8 ### ### ### ### 0.0
2001-Jan-23 Tue 5.7 5.79 5.7 5.75 ### ### ###
2001-Jan-22 Mon 5.76 5.76 ### ### ### ### 0.0
2001-Jan-19 Fri 5.75 5.75 ### 5.75 271,981 781,945 ### ### ###
2001-Jan-18 Thu ### 5.73 ### ### ### ### 0.0
2001-Jan-17 Wed 5.78 5.78 ### ### 11.6 11.6 0.0
2001-Jan-16 Tue ### ### ### 5.78 ### ### 0.4
2001-Jan-15 Mon 5.84 5.84 5.76 5.82 ### ### 0.4
2001-Jan-12 Fri 5.85 5.89 5.81 5.89 136,786 ### ### ### ###
2001-Jan-11 Thu 5.85 5.88 5.81 5.88 ### ### 0.4
2001-Jan-10 Wed 5.85 5.88 5.83 5.849 ### ### 0.4
2001-Jan-09 Tue ### ### 5.83 5.87 179,084 522,029 ### ### ###
2001-Jan-08 Mon 5.86 ### 5.82 ### ### ### 0.0
2001-Jan-05 Fri ### ### 5.81 ### 31.5 31.5 0.0
2001-Jan-04 Thu 5.86 ### 5.85 ### 525,585 ### ### ### 0.0
2001-Jan-03 Wed 5.8 5.84 5.78 5.84 143,725 835,042 80.1 80.1 0.4
2001-Jan-02 Tue 5.78 5.82 5.76 5.82 237,676 1,376,144 77.0 77.0 0.4
2001-Jan-01 Mon 5.78 5.82 5.75 5.76 363,783 2,104,484 29.4 29.4 ###
2000-Dec-29 Fri 5.78 5.82 5.75 5.76 363,783 2,104,484 29.4 29.4 ###
2000-Dec-28 Thu 5.75 5.78 5.74 5.78 354,181 2,040,082 75.7 75.7 0.4
2000-Dec-27 Wed 5.76 5.76 ### 5.74 329,442 ### ### ### 0.4
2000-Dec-26 Tue 5.747 5.77 ### 5.75 679,387 ### 64.4 64.4 ###
2000-Dec-25 Mon 5.747 5.77 ### 5.75 679,387 ### 64.4 64.4 ###
2000-Dec-22 Fri 5.747 5.77 ### 5.75 679,387 ### 64.4 64.4 ###
2000-Dec-21 Thu 5.82 5.83 5.72 5.8 354,974 2,049,974 ### ### 0.4
2000-Dec-20 Wed 5.77 5.88 5.75 5.85 330,878 1,924,055 85.1 85.1 0.4
2000-Dec-19 Tue 5.75 5.8 ### 5.8 ### ### 0.4
2000-Dec-18 Mon 5.8 5.85 5.78 5.79 37.9 37.9 ###
2000-Dec-15 Fri 5.88 5.88 5.72 5.8 468,843 2,719,289 31.6 31.6 0.4
2000-Dec-14 Thu ### ### 5.87 ### 390,148 1,145,084 ### ### 0.0
2000-Dec-13 Wed ### ### 5.82 ### ### ### 0.0
2000-Dec-12 Tue 6 ### 6 6 74.5 74.5 0.4
2000-Dec-11 Mon 5.8 6 5.8 6 ### ### 0.4
2000-Dec-08 Fri 5.8 5.86 5.75 5.8 ### ### 0.4
2000-Dec-07 Thu ### 5.82 ### 5.8 374,420 ### 88.9 88.9 0.4
2000-Dec-06 Wed ### 5.7 ### ### 875,489 2,495,143 ### ### 0.0
2000-Dec-05 Tue 5.55 ### 5.54 5.577 ### ### 0.4
2000-Dec-04 Mon 5.558 5.56 5.52 5.54 619,673 3,432,988 ### ### 0.4
2000-Dec-01 Fri 5.528 5.58 5.528 5.55 ### ### ###
2000-Nov-30 Thu 5.55 ### 5.51 5.51 579,276 ### ### ### ###
2000-Nov-29 Wed 5.53 5.54 5.5 5.53 505,274 ### ### ### ###
2000-Nov-28 Tue 5.5 5.57 5.48 5.57 1,018,871 ### ### ### 0.4
2000-Nov-27 Mon 5.54 5.54 5.46 5.46 25.8 25.8 ###
2000-Nov-24 Fri 5.58 ### 5.52 5.52 ### ### 0.4
2000-Nov-23 Thu ### ### 5.58 5.58 ### ### 0.4
2000-Nov-22 Wed 5.685 5.685 5.58 5.584 1,364,947 ### 23.4 23.4 0.4
2000-Nov-21 Tue 5.86 5.88 5.8 5.81 ### ### ###
2000-Nov-20 Mon ### ### 5.86 5.89 35.0 35.0 ###
2000-Nov-17 Fri 5.8 ### 5.8 5.86 75.4 75.4 0.4
2000-Nov-16 Thu 5.85 ### 5.8 5.8 2,202,875 ### 31.3 31.3 0.4
2000-Nov-15 Wed 5.82 5.87 5.79 5.85 2,166,952 ### 72.5 72.5 0.4
2000-Nov-13 Mon ### ### 5.83 5.85 446,071 ### ### ### 0.4
2000-Nov-10 Fri ### ### 5.86 ### 470,357 1,378,146 28.9 28.9 0.0
2000-Nov-09 Thu ### 6 ### ### 607,142 1,821,426 27.1 27.1 0.0
2000-Nov-08 Wed 5.87 ### 5.87 ### ### ### 0.0
2000-Nov-07 Tue 5.89 ### 5.83 5.89 288,053 839,674 63.3 63.3 ###
2000-Nov-06 Mon ### ### 5.86 ### 31.9 31.9 0.0
2000-Nov-03 Fri ### ### 5.87 5.89 735,240 2,157,929 32.4 32.4 ###
2000-Nov-02 Thu ### ### ### ### 511,776 0 28.5 28.5 0.0
2000-Nov-01 Wed 5.87 ### 5.85 ### 74.4 74.4 0.0
2000-Oct-31 Tue 5.747 5.88 5.74 5.8 78.6 78.6 0.4
2000-Oct-30 Mon ### 5.77 ### 5.72 ### ### 0.4
2000-Oct-27 Fri ### ### 5.59 ### ### ### 0.0
2000-Oct-26 Thu ### ### 5.58 5.58 ### ### 0.4
2000-Oct-25 Wed ### 5.72 ### 5.642 70.3 70.3 ###
2000-Oct-24 Tue 5.55 ### 5.55 ### 266,247 ### 78.9 78.9 0.0
2000-Oct-23 Mon 5.55 5.59 5.53 5.55 73.7 73.7 ###
2000-Oct-20 Fri 5.55 5.56 5.53 5.55 1,053,789 ### 64.4 64.4 ###
2000-Oct-19 Thu ### 5.55 5.5 5.52 224,286 1,239,180 ### ### 0.4
2000-Oct-18 Wed 5.57 5.59 5.47 5.5 493,625 2,729,746 26.9 26.9 0.4
2000-Oct-17 Tue ### 5.56 5.49 5.55 ### ### ###
2000-Oct-16 Mon 5.56 5.56 5.5 5.5 22.3 22.3 0.4
2000-Oct-13 Fri 5.51 5.56 5.45 5.46 ### ### ###
2000-Oct-12 Thu 5.58 5.58 5.51 5.51 1,908,976 10,585,271 ### ### ###
2000-Oct-11 Wed ### ### 5.58 ### 71.8 71.8 0.0
2000-Oct-10 Tue ### ### 5.58 5.59 2,845,189 7,938,077 25.2 25.2 ###
2000-Oct-09 Mon ### ### ### ### 380,147 0 ### ### 0.0
2000-Oct-06 Fri 5.7 5.7 ### ### 22.5 22.5 0.0
2000-Oct-05 Thu ### 5.75 ### 5.7 773,927 2,225,040 ### ### 0.4
2000-Oct-04 Wed 5.71 5.71 ### ### ### ### 0.0
2000-Oct-03 Tue ### ### ### 5.7 980,357 0 ### ### 0.4
2000-Oct-02 Mon 5.73 5.78 5.71 5.71 241,641 1,388,227 24.2 24.2 0.4
2000-Sep-29 Fri 5.8 5.8 5.71 ### 805,151 4,633,644 ### ### 0.0
2000-Sep-28 Thu 5.728 5.85 5.71 5.74 ### ### 0.4
2000-Sep-27 Wed 5.75 5.76 ### 5.7 775,441 2,233,270 ### ### 0.4
2000-Sep-26 Tue 5.7 5.74 ### 5.74 ### ### 0.4
2000-Sep-25 Mon 5.7 5.75 5.58 ### ### ### 0.0
2000-Sep-22 Fri 5.8 5.8 5.59 ### 340,384 1,938,486 26.9 26.9 0.0
2000-Sep-21 Thu 5.84 5.88 5.79 5.81 351,644 2,051,842 32.1 32.1 ###
2000-Sep-20 Wed 5.85 5.86 5.8 5.85 257,721 ### ### ### 0.4
2000-Sep-19 Tue ### ### 5.78 5.84 34.3 34.3 0.4
2000-Sep-18 Mon ### ### 5.81 ### 621,129 1,804,379 33.8 33.8 0.0
2000-Sep-15 Fri ### ### 6.044 6.044 25.6 25.6 ###
2000-Sep-14 Thu ### ### ### ### ### ### 0.0
2000-Sep-13 Wed ### ### ### ### 396,676 0 ### ### 0.0
2000-Sep-12 Tue ### ### ### ### 76.0 76.0 0.0
2000-Sep-11 Mon ### ### ### ### 294,727 0 77.5 77.5 0.0
2000-Sep-08 Fri ### ### ### ### 374,285 0 ### ### 0.0
2000-Sep-07 Thu ### ### 6 ### 34.9 34.9 0.0
2000-Sep-06 Wed 6.2 6.2 ### ### 1,025,773 ### ### ### 0.0
2000-Sep-05 Tue 6.2 6.24 ### ### 209,571 ### 36.1 36.1 0.0
2000-Sep-04 Mon 6.24 6.24 ### 6.2 456,572 ### 33.7 33.7 0.4
2000-Sep-01 Fri 6.22 6.241 6.2 6.241 406,774 ### 73.7 73.7 0.4
2000-Aug-31 Thu 6.284 6.284 6.21 6.23 782,887 ### 38.2 38.2 0.4
2000-Aug-30 Wed ### ### 6.25 6.29 ### ### ###
2000-Aug-29 Tue 6.27 ### 6.27 ### 481,258 1,508,743 74.6 74.6 0.0
2000-Aug-28 Mon 6.22 6.29 ### ### 657,873 ### 78.4 78.4 0.0
2000-Aug-25 Fri 6.26 6.28 ### ### 27.8 27.8 0.0
2000-Aug-24 Thu 6.2 6.25 ### 6.25 75.5 75.5 ###
2000-Aug-23 Wed 6.28 6.28 ### ### 1,397,179 4,387,142 ### ### 0.0
2000-Aug-22 Tue ### ### 6.24 6.29 785,982 ### 31.7 31.7 ###
2000-Aug-21 Mon ### ### ### 6.29 ### ### ###
2000-Aug-18 Fri ### ### ### ### 70.2 70.2 0.0
2000-Aug-17 Thu ### 6.2 ### ### 1,182,389 ### ### ### 0.0
2000-Aug-16 Wed ### ### ### 6.152 2,206,924 0 68.7 68.7 ###
2000-Aug-15 Tue ### ### ### ### 2,494,825 0 ### ### 0.0
2000-Aug-14 Mon ### ### 6.21 6.25 1,559,520 ### 35.0 35.0 ###
2000-Aug-11 Fri 6.28 6.28 ### 6.2 8,947,778 28,096,022 ### ### 0.4
2000-Aug-10 Thu 6.55 6.55 ### ### 9.8 9.8 0.0
2000-Aug-09 Wed ### ### 6.58 6.59 3,286,354 ### ### ### ###
2000-Aug-08 Tue ### ### 7.247 7.247 28.1 28.1 0.5
2000-Aug-07 Mon ### ### ### ### 537,953 0 ### ### 0.0
2000-Aug-04 Fri ### ### ### ### ### ### 0.0
2000-Aug-03 Thu ### 7.45 ### ### 153,980 573,575 34.9 34.9 0.0
2000-Aug-02 Wed 7.4 7.5 ### 7.47 ### ### ###
2000-Aug-01 Tue 7.4 7.45 ### 7.386 685,089 2,551,956 ### ### 0.5
2000-Jul-31 Mon ### 7.49 ### 7.445 ### ### ###
2000-Jul-28 Fri ### ### ### 7.4 672,224 0 36.3 36.3 0.5
2000-Jul-27 Thu 7.45 7.49 ### 7.49 230,420 862,922 ### ### ###
2000-Jul-26 Wed 7.4 7.5 7.4 7.48 216,889 1,615,823 ### ### 0.5
2000-Jul-25 Tue ### 7.51 ### 7.42 409,770 1,538,686 ### ### 0.5
2000-Jul-24 Mon 7.4 7.44 7.25 ### 32.9 32.9 0.0
2000-Jul-21 Fri 7.42 ### 7.42 7.45 66.3 66.3 0.5
2000-Jul-20 Thu ### 7.44 ### 7.42 ### ### 0.5
2000-Jul-19 Wed ### 7.5 ### 7.41 ### ### ###
2000-Jul-18 Tue 7.324 7.44 ### 7.4 141,152 525,085 78.3 78.3 0.5
2000-Jul-17 Mon 7.45 7.45 ### ### 30.3 30.3 0.0
2000-Jul-14 Fri 7.249 7.55 7.249 7.5 295,258 ### 89.3 89.3 0.5
2000-Jul-13 Thu 7.58 7.58 7.4 7.52 ### ### 0.5
2000-Jul-12 Wed ### ### ### 7.58 71.8 71.8 ###
2000-Jul-11 Tue ### 7.47 7.25 7.44 82.6 82.6 ###
2000-Jul-10 Mon ### ### ### ### 85.1 85.1 0.0
2000-Jul-07 Fri ### ### ### ### 20.8 20.8 0.0
2000-Jul-06 Thu 7.4 7.5 ### ### 275,423 ### 29.3 29.3 0.0
2000-Jul-05 Wed 7.57 7.59 7.4 7.4 306,682 2,298,581 13.3 13.3 0.5
2000-Jul-04 Tue 7.52 ### 7.52 ### 66.0 66.0 0.0
2000-Jul-03 Mon ### 7.75 7.57 ### 757,380 ### ### ### 0.0
2000-Jun-30 Fri 7.5 7.58 7.45 7.578 2,992,922 ### 59.5 59.5 ###
2000-Jun-29 Thu 7.41 7.5 ### 7.5 591,740 2,219,025 61.3 61.3 0.5
2000-Jun-28 Wed 7.076 ### ### ### ### ### 0.0
2000-Jun-27 Tue ### 7.4 ### ### 750,055 ### ### ### 0.0
2000-Jun-26 Mon 6.8 ### 6.8 ### 538,975 ### ### ### 0.0
2000-Jun-23 Fri 6.74 6.82 6.74 ### 68.0 68.0 0.0
2000-Jun-22 Thu 6.8 6.83 6.75 6.757 1,101,551 ### 29.3 29.3 0.5
2000-Jun-21 Wed 6.8 ### 6.75 6.85 579,285 1,955,086 ### ### ###
2000-Jun-20 Tue ### 6.83 ### 6.8 ### ### 0.5
2000-Jun-19 Mon 6.758 6.8 ### 6.76 364,370 1,238,858 ### ### 0.5
2000-Jun-16 Fri ### ### 6.7 6.79 23.7 23.7 0.5
2000-Jun-15 Thu ### ### ### ### 353,529 0 30.2 30.2 0.0
2000-Jun-14 Wed ### ### ### ### 322,921 0 76.9 76.9 0.0
2000-Jun-13 Tue 7.2 7.2 ### ### 1,081,545 ### ### ### 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu 7.249 7.4 7.249 ### 205,421 ### ### ### 0.0
2000-Jun-07 Wed ### 7.4 7.22 ### 77.5 77.5 0.0
2000-Jun-06 Tue 7.2 7.21 ### 7.21 71.7 71.7 ###
2000-Jun-05 Mon ### 7.28 ### ### 346,623 ### ### ### 0.0
2000-Jun-02 Fri ### ### ### ### ### ### 0.0
2000-Jun-01 Thu ### ### ### ### 85.9 85.9 0.0
2000-May-31 Wed ### ### ### ### ### ### 0.0
2000-May-30 Tue ### ### ### ### 161,748 0 ### ### 0.0
2000-May-29 Mon 6.87 ### 6.86 ### ### ### 0.0
2000-May-26 Fri 6.86 6.89 6.85 6.88 69.8 69.8 ###
2000-May-25 Thu 6.88 6.88 6.856 6.856 37.9 37.9 ###
2000-May-24 Wed 6.8 6.87 6.8 6.86 869,078 5,940,148 77.5 77.5 0.5
2000-May-23 Tue 6.84 6.87 6.8 6.85 69.0 69.0 ###


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

Server processing from 2024-05-02 08:33:08 thru 2024-05-02 08:33:09 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000