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 Fri 26-Mar-06 03:24:00 PM AEDT

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

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

(PBB) PACIFICA GROUP LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for PBB    Limits Next Section


Company Details for (PBB) PACIFICA GROUP LIMITED

Listing Code PBB
Listing Name PACIFICA GROUP LIMITED
GICS Sector Automobile & Components
ISIN Name PACIFICA GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PBB7


Maximum Price date available .. Thursday 5th March 2026
Latest price with VOLUME for PBB .. Tuesday 25th August 2009

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### 99.8


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (PBB) PACIFICA GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-1.71
2002-Jul-18 Thu 3.83 3.88 3.8 3.8 23.7 23.7 ###
2002-Jul-17 Wed 3.86 3.87 3.85 3.85 331,246 ### ### ### 0.3
2002-Jul-16 Tue 3.85 3.88 3.85 3.85 246,985 ### ### ### 0.3
2002-Jul-15 Mon 3.85 3.87 3.85 3.85 ### ### 0.3
2002-Jul-12 Fri 3.85 3.87 3.85 3.85 112,942 435,956 73.0 73.0 0.3
2002-Jul-11 Thu 3.84 3.89 3.84 3.85 ### ### 0.3
2002-Jul-10 Wed ### ### 3.84 3.85 119,274 ### ### ### 0.3
2002-Jul-09 Tue 3.85 4 3.85 ### 196,629 ### 86.7 86.7 0.0
2002-Jul-08 Mon 3.85 ### 3.81 3.85 140,747 268,123 73.1 73.1 0.3
2002-Jul-05 Fri 3.77 3.82 3.76 3.8 74.0 74.0 ###
2002-Jul-04 Thu 3.75 3.82 3.75 3.76 73.4 73.4 0.3
2002-Jul-03 Wed 3.78 3.79 3.75 3.75 345,456 ### ### ### 0.3
2002-Jul-02 Tue 3.86 3.86 3.8 3.8 ### ### ###
2002-Jul-01 Mon 3.83 3.86 3.8 3.86 ### ### 0.3
2002-Jun-28 Fri 3.84 3.85 3.83 3.84 786,381 ### 63.2 63.2 0.3
2002-Jun-27 Thu 3.85 3.88 3.82 3.83 465,844 ### ### ### ###
2002-Jun-26 Wed 3.85 3.87 3.83 3.85 607,325 ### 82.4 82.4 0.3
2002-Jun-25 Tue ### ### 3.83 ### 593,156 ### 79.1 79.1 0.0
2002-Jun-24 Mon 3.86 ### 3.78 3.88 79.5 79.5 0.3
2002-Jun-21 Fri ### ### 3.85 3.89 ### ### 0.3
2002-Jun-20 Thu 3.84 ### 3.83 ### ### ### 0.0
2002-Jun-19 Wed 3.86 ### 3.83 3.84 298,986 572,558 ### ### 0.3
2002-Jun-18 Tue 3.83 3.85 3.71 3.84 868,580 ### ### ### 0.3
2002-Jun-17 Mon ### ### 3.81 3.85 9.1 9.1 0.3
2002-Jun-14 Fri ### ### ### ### 32.3 32.3 0.0
2002-Jun-13 Thu ### ### ### ### 207,887 0 ### ### 0.0
2002-Jun-12 Wed ### ### ### ### 35.0 35.0 0.0
2002-Jun-11 Tue ### ### ### ### 190,543 0 81.3 81.3 0.0
2002-Jun-07 Fri ### ### ### ### 178,354 0 ### ### 0.0
2002-Jun-06 Thu ### ### ### ### ### ### 0.0
2002-Jun-05 Wed ### ### ### ### ### ### 0.0
2002-Jun-04 Tue ### ### ### ### 516,723 0 ### ### 0.0
2002-Jun-03 Mon ### ### ### ### 77.1 77.1 0.0
2002-May-31 Fri ### 4.2 ### ### 540,445 ### 68.2 68.2 0.0
2002-May-30 Thu ### ### ### ### ### ### 0.0
2002-May-29 Wed ### ### ### ### 16.4 16.4 0.0
2002-May-28 Tue 4.2 4.2 ### ### ### ### 0.0
2002-May-27 Mon 4.29 4.29 ### 4.2 263,046 ### ### ### ###
2002-May-24 Fri 4.2 4.27 4.2 4.27 353,546 ### ### ### ###
2002-May-23 Thu 4.22 4.24 4.2 4.21 419,941 1,772,151 32.6 32.6 ###
2002-May-22 Wed 4.2 4.26 4.2 4.21 69.1 69.1 ###
2002-May-21 Tue ### 4.21 ### 4.2 77.6 77.6 ###
2002-May-20 Mon ### 4.22 ### ### ### ### 0.0
2002-May-17 Fri ### ### ### ### 73.4 73.4 0.0
2002-May-16 Thu ### ### ### ### 370,887 0 68.4 68.4 0.0
2002-May-15 Wed ### ### ### ### 31.0 31.0 0.0
2002-May-14 Tue ### ### ### ### 686,156 0 ### ### 0.0
2002-May-13 Mon ### ### ### ### 28.0 28.0 0.0
2002-May-10 Fri ### ### ### ### 449,229 0 80.5 80.5 0.0
2002-May-09 Thu ### ### ### ### ### ### 0.0
2002-May-08 Wed ### 4.2 ### ### 421,383 ### ### ### 0.0
2002-May-07 Tue ### ### ### ### 665,672 0 ### ### 0.0
2002-May-06 Mon ### ### ### ### 76.2 76.2 0.0
2002-May-03 Fri ### ### ### ### ### ### 0.0
2002-May-02 Thu 3.85 ### 3.85 3.86 2,039,654 ### ### ### 0.3
2002-May-01 Wed 3.8 3.88 3.8 3.83 245,623 ### ### ### ###
2002-Apr-30 Tue 3.84 3.84 3.77 3.82 1,313,528 4,997,974 35.7 35.7 0.3
2002-Apr-29 Mon ### ### 3.81 3.87 262,975 ### ### ### ###
2002-Apr-26 Fri 4 4 ### ### 276,587 553,174 ### ### 0.0
2002-Apr-24 Wed ### 4 ### 4 889,440 1,778,880 ### ### 0.3
2002-Apr-23 Tue ### ### ### ### ### ### 0.0
2002-Apr-22 Mon ### ### ### ### ### ### 0.0
2002-Apr-19 Fri 3.85 ### 3.85 ### 205,544 395,672 ### ### 0.0
2002-Apr-18 Thu 3.85 ### 3.84 3.85 ### ### 0.3
2002-Apr-17 Wed 3.86 3.86 3.82 3.85 408,250 1,567,680 ### ### 0.3
2002-Apr-16 Tue 3.83 3.85 3.82 3.82 ### ### 0.3
2002-Apr-15 Mon 3.85 3.85 3.83 3.84 316,527 ### ### ### 0.3
2002-Apr-12 Fri 3.83 3.86 3.79 3.85 325,258 ### ### ### 0.3
2002-Apr-11 Thu 3.87 3.87 3.76 3.84 29.6 29.6 0.3
2002-Apr-10 Wed 3.81 3.85 3.78 3.84 ### ### 0.3
2002-Apr-09 Tue ### ### 3.75 3.78 6.1 6.1 0.3
2002-Apr-08 Mon ### ### ### ### 524,442 0 37.2 37.2 0.0
2002-Apr-05 Fri 3.87 ### 3.84 ### 1,032,171 ### ### ### 0.0
2002-Apr-04 Thu 3.84 3.88 3.83 3.87 ### ### ###
2002-Apr-03 Wed 3.83 3.85 3.81 3.83 683,543 ### ### ### ###
2002-Apr-02 Tue 3.87 3.87 3.81 3.84 37.6 37.6 0.3
2002-Mar-28 Thu 3.85 ### 3.8 3.87 ### ### ###
2002-Mar-27 Wed 3.78 3.86 3.78 3.86 533,952 ### 86.0 86.0 0.3
2002-Mar-26 Tue 3.77 3.78 3.72 3.76 487,075 ### ### ### 0.3
2002-Mar-25 Mon 3.72 3.77 3.72 3.76 81.8 81.8 0.3
2002-Mar-22 Fri 3.79 3.8 3.71 3.72 ### ### 0.3
2002-Mar-21 Thu 3.8 3.8 3.72 3.8 ### ### ###
2002-Mar-20 Wed 3.76 3.8 3.75 3.79 482,948 1,823,128 78.9 78.9 ###
2002-Mar-19 Tue 3.76 3.8 3.75 3.75 335,780 ### ### ### 0.3
2002-Mar-18 Mon 3.75 3.79 3.75 3.75 144,321 ### 73.1 73.1 0.3
2002-Mar-15 Fri 3.75 3.75 3.73 3.74 ### ### 0.3
2002-Mar-14 Thu 3.783 3.783 3.72 3.75 302,180 1,133,628 27.1 27.1 0.3
2002-Mar-13 Wed 3.83 3.86 3.76 3.82 ### ### 0.3
2002-Mar-12 Tue 3.88 3.88 3.81 3.83 ### ### ###
2002-Mar-11 Mon 3.81 ### 3.8 3.89 334,455 ### 84.3 84.3 0.3
2002-Mar-08 Fri 3.81 3.82 3.78 3.8 ### ### ###
2002-Mar-07 Thu 3.83 3.83 3.76 ### 593,383 2,251,888 26.8 26.8 0.0
2002-Mar-06 Wed 3.84 3.89 3.76 3.79 1,140,629 ### ### ### ###
2002-Mar-05 Tue 3.645 3.85 ### 3.8 ### ### ###
2002-Mar-04 Mon ### 3.73 3.59 ### 1,188,028 4,348,182 31.3 31.3 0.0
2002-Mar-01 Fri ### ### 3.57 3.59 ### ### ###
2002-Feb-28 Thu 3.57 ### 3.57 ### 75.6 75.6 0.0
2002-Feb-27 Wed 3.621 3.621 3.54 ### 188,684 675,583 40.3 40.3 0.0
2002-Feb-26 Tue ### ### ### ### 37.6 37.6 0.0
2002-Feb-25 Mon 3.7 3.72 ### 3.652 26.8 26.8 ###
2002-Feb-22 Fri 3.79 3.79 ### 3.7 316,252 ### 16.0 16.0 0.3
2002-Feb-21 Thu 3.75 3.8 ### 3.8 590,955 ### 81.6 81.6 ###
2002-Feb-20 Wed 3.7 3.75 ### 3.73 575,640 1,079,325 ### ### ###
2002-Feb-19 Tue ### 3.7 ### 3.7 ### ### 0.3
2002-Feb-18 Mon ### ### ### ### 1,277,871 0 ### ### 0.0
2002-Feb-15 Fri 3.5 3.53 3.49 3.52 74.1 74.1 ###
2002-Feb-14 Thu 3.54 3.55 3.4 3.49 215,743 ### 24.4 24.4 ###
2002-Feb-13 Wed 3.55 3.59 3.51 3.53 298,446 1,059,483 29.5 29.5 0.3
2002-Feb-12 Tue 3.47 3.55 3.47 3.52 ### ### ###
2002-Feb-11 Mon 3.329 3.46 3.329 3.42 85.5 85.5 0.2
2002-Feb-08 Fri 3.25 ### 3.25 3.325 80.5 80.5 0.2
2002-Feb-07 Thu ### 3.24 ### 3.24 412,644 668,483 74.8 74.8 ###
2002-Feb-06 Wed 3.259 ### 3.24 3.24 167,688 271,654 ### ### ###
2002-Feb-05 Tue 3.27 ### 3.255 3.255 176,242 ### 32.1 32.1 0.2
2002-Feb-04 Mon 3.29 ### 3.28 3.28 32.6 32.6 0.2
2002-Feb-01 Fri ### ### 3.29 ### ### ### 0.0
2002-Jan-31 Thu ### ### 3.29 ### 303,777 ### 66.2 66.2 0.0
2002-Jan-30 Wed 3.29 ### 3.28 ### 382,727 627,672 78.8 78.8 0.0
2002-Jan-29 Tue 3.29 ### 3.28 3.28 398,475 ### 31.3 31.3 0.2
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### 198,957 0 21.5 21.5 0.0
2002-Jan-24 Thu 3.28 ### 3.27 ### 88.5 88.5 0.0
2002-Jan-23 Wed 3.26 3.29 3.26 3.28 256,374 839,624 ### ### 0.2
2002-Jan-22 Tue ### ### 3.27 3.28 ### ### 0.2
2002-Jan-21 Mon ### ### 3.28 3.28 ### ### 0.2
2002-Jan-18 Fri ### ### 3.29 ### 264,376 ### ### ### 0.0
2002-Jan-17 Thu 3.25 ### 3.23 3.29 334,658 540,472 ### ### ###
2002-Jan-16 Wed ### ### 3.25 3.27 ### ### ###
2002-Jan-15 Tue ### ### 3.29 ### 1,324,686 ### 79.4 79.4 0.0
2002-Jan-14 Mon ### ### ### ### 26.6 26.6 0.0
2002-Jan-11 Fri ### ### ### ### 269,384 0 71.1 71.1 0.0
2002-Jan-10 Thu 3.28 ### 3.28 ### 221,770 ### 82.2 82.2 0.0
2002-Jan-09 Wed ### ### 3.28 3.28 27.5 27.5 0.2
2002-Jan-08 Tue 3.28 ### 3.27 ### ### ### 0.0
2002-Jan-07 Mon 3.28 ### 3.25 3.28 ### ### 0.2
2002-Jan-04 Fri 3.26 ### 3.25 3.28 71.5 71.5 0.2
2002-Jan-03 Thu ### ### 3.26 3.26 346,922 565,482 ### ### 0.2
2002-Jan-02 Wed ### ### 3.28 3.29 18.3 18.3 ###
2001-Dec-31 Mon 3.325 3.325 3.27 3.29 20.8 20.8 ###
2001-Dec-28 Fri ### ### ### ### ### ### 0.0
2001-Dec-27 Thu ### ### ### ### ### ### 0.0
2001-Dec-24 Mon ### ### 3.28 ### 111,220 ### 75.5 75.5 0.0
2001-Dec-21 Fri ### ### 3.25 3.28 ### ### 0.2
2001-Dec-20 Thu ### ### ### ### 209,942 0 19.5 19.5 0.0
2001-Dec-19 Wed ### ### ### ### 81.0 81.0 0.0
2001-Dec-18 Tue ### ### 3.27 ### 194,451 317,927 ### ### 0.0
2001-Dec-17 Mon ### ### ### ### ### ### 0.0
2001-Dec-14 Fri 3.28 ### 3.27 ### ### ### 0.0
2001-Dec-13 Thu ### ### 3.28 3.28 356,741 585,055 ### ### 0.2
2001-Dec-12 Wed 3.4 3.41 ### ### ### ### 0.0
2001-Dec-11 Tue ### 3.42 ### 3.4 579,055 990,184 ### ### 0.2
2001-Dec-10 Mon ### ### 3.27 ### 77.4 77.4 0.0
2001-Dec-07 Fri 3.25 ### ### 3.26 69.7 69.7 0.2
2001-Dec-06 Thu 3.371 3.4 3.25 3.25 ### ### 0.2
2001-Dec-05 Wed 3.44 3.47 ### ### ### ### 0.0
2001-Dec-04 Tue 3.42 3.46 ### 3.44 1,065,654 1,843,581 ### ### 0.2
2001-Dec-03 Mon 3.55 3.55 3.4 3.45 617,426 2,145,555 16.7 16.7 ###
2001-Nov-30 Fri ### 3.54 ### 3.53 79.1 79.1 0.3
2001-Nov-29 Thu 3.49 3.52 3.47 3.485 2,609,423 ### 33.1 33.1 0.2
2001-Nov-28 Wed 3.5 3.54 3.47 3.47 ### ### 0.2
2001-Nov-27 Tue 3.4 3.55 3.4 3.51 ### ### ###
2001-Nov-26 Mon 3.443 3.49 ### 3.41 971,959 ### ### ### ###
2001-Nov-23 Fri 3.5 3.55 ### 3.5 2,027,288 ### 66.4 66.4 0.3
2001-Nov-22 Thu ### 3.75 ### 3.72 ### ### 0.3
2001-Nov-21 Wed 3.48 ### 3.47 ### ### ### 0.0
2001-Nov-20 Tue 3.48 3.54 3.45 3.48 359,057 ### 70.4 70.4 0.2
2001-Nov-19 Mon 3.43 3.472 3.43 3.472 368,356 ### 74.7 74.7 0.2
2001-Nov-16 Fri ### 3.44 3.4 3.43 77.3 77.3 0.2
2001-Nov-15 Thu ### 3.48 ### 3.4 850,055 ### ### ### 0.2
2001-Nov-14 Wed 3.23 ### 3.23 3.29 80.6 80.6 ###
2001-Nov-13 Tue ### 3.24 ### 3.22 340,576 ### ### ### 0.2
2001-Nov-12 Mon ### 3.21 ### 3.172 6,966,486 ### 72.7 72.7 ###
2001-Nov-09 Fri 3.2 3.23 ### ### ### ### 0.0
2001-Nov-08 Thu ### 3.2 ### 3.2 78.7 78.7 0.2
2001-Nov-07 Wed ### 3.2 ### ### ### ### 0.0
2001-Nov-06 Tue ### ### ### ### 47,655 0 ### ### 0.0
2001-Nov-05 Mon ### ### ### ### 104,829 0 41.4 41.4 0.0
2001-Nov-02 Fri ### ### ### ### ### ### 0.0
2001-Nov-01 Thu ### ### ### ### ### ### 0.0
2001-Oct-31 Wed ### ### ### ### 2,283,725 0 14.9 14.9 0.0
2001-Oct-30 Tue 3.152 3.152 ### ### 31.5 31.5 0.0
2001-Oct-29 Mon 3.24 3.25 ### ### 231,626 ### 10.5 10.5 0.0
2001-Oct-26 Fri 3.271 3.271 3.22 3.23 22.7 22.7 ###
2001-Oct-25 Thu 3.24 3.29 3.23 3.25 68.6 68.6 0.2
2001-Oct-24 Wed 3.2 3.28 ### 3.244 ### ### ###
2001-Oct-23 Tue ### 3.22 ### 3.2 ### ### 0.2
2001-Oct-22 Mon ### 3.2 ### ### ### ### 0.0
2001-Oct-19 Fri 3.2 3.2 3.123 3.123 865,470 2,736,183 ### ### ###
2001-Oct-18 Thu 3.2 3.22 ### 3.2 77.2 77.2 0.2
2001-Oct-17 Wed 3.24 3.25 ### ### 11.8 11.8 0.0
2001-Oct-16 Tue ### 3.23 ### 3.22 81.3 81.3 0.2
2001-Oct-15 Mon 3.23 3.23 ### ### 18.2 18.2 0.0
2001-Oct-12 Fri 3.21 ### 3.2 3.23 747,257 ### 77.6 77.6 ###
2001-Oct-11 Thu ### ### ### ### 86.5 86.5 0.0
2001-Oct-10 Wed ### ### ### ### 3,268,458 0 28.5 28.5 0.0
2001-Oct-09 Tue ### ### ### ### ### ### 0.0
2001-Oct-08 Mon ### ### ### ### 303,078 0 ### ### 0.0
2001-Oct-05 Fri 3.23 3.24 ### ### 228,623 ### 7.0 7.0 0.0
2001-Oct-04 Thu ### 3.26 ### 3.23 82.6 82.6 ###
2001-Oct-03 Wed ### ### ### ### ### ### 0.0
2001-Oct-02 Tue ### ### ### ### 62.4 62.4 0.0
2001-Oct-01 Mon ### ### ### ### 95,243 0 79.1 79.1 0.0
2001-Sep-28 Fri ### ### ### 3 950,384 0 ### ### 0.2
2001-Sep-27 Thu ### ### 2.85 ### 532,859 759,324 4.3 4.3 0.0
2001-Sep-26 Wed ### 3.23 ### ### 85.9 85.9 0.0
2001-Sep-25 Tue ### 2.942 ### 2.942 878,986 1,292,988 94.8 94.8 ###
2001-Sep-24 Mon 2.577 ### 2.55 ### ### ### 0.0
2001-Sep-21 Fri 2.75 2.75 2.55 2.557 1,013,852 ### ### ### 0.2
2001-Sep-20 Thu 2.87 2.89 2.76 2.76 398,481 ### ### ### 0.2
2001-Sep-19 Wed ### ### ### 2.88 215,247 0 ### ### 0.2
2001-Sep-18 Tue 2.7 ### 2.7 2.8 77.5 77.5 0.2
2001-Sep-17 Mon 2.8 2.8 ### 2.7 295,950 ### 39.8 39.8 0.2
2001-Sep-14 Fri 3.2 3.2 ### ### 13.7 13.7 0.0
2001-Sep-13 Thu ### 3.43 ### ### 12.3 12.3 0.0
2001-Sep-12 Wed ### ### ### 3.29 ### ### ###
2001-Sep-11 Tue 3.47 3.52 3.42 3.45 240,589 834,843 ### ### ###
2001-Sep-10 Mon 3.5 3.5 3.41 3.47 276,673 ### 31.2 31.2 0.2
2001-Sep-07 Fri ### 3.55 3.51 3.55 77.1 77.1 ###
2001-Sep-06 Thu ### ### 3.54 ### 255,042 451,424 ### ### 0.0
2001-Sep-05 Wed ### 3.7 3.55 ### 252,182 914,159 ### ### 0.0
2001-Sep-04 Tue 3.77 3.79 ### ### 16.1 16.1 0.0
2001-Sep-03 Mon ### 3.73 3.58 3.73 ### ### ###
2001-Aug-31 Fri 3.48 ### 3.46 3.57 ### ### 0.3
2001-Aug-30 Thu 3.5 ### 3.49 3.5 73.4 73.4 0.3
2001-Aug-29 Wed ### 3.49 ### 3.426 ### ### 0.2
2001-Aug-28 Tue ### ### ### ### 509,280 0 79.2 79.2 0.0
2001-Aug-27 Mon ### ### ### ### ### ### 0.0
2001-Aug-24 Fri ### 3.4 ### ### ### ### 0.0
2001-Aug-23 Thu 3.43 3.44 ### ### 22.9 22.9 0.0
2001-Aug-22 Wed 3.45 3.48 3.42 3.427 218,055 752,289 30.8 30.8 0.2
2001-Aug-21 Tue 3.5 3.5 3.47 3.47 ### ### 0.2
2001-Aug-20 Mon 3.55 3.55 3.47 3.5 ### ### 0.3
2001-Aug-17 Fri 3.57 ### 3.55 3.55 ### ### ###
2001-Aug-16 Thu 3.58 3.58 3.56 3.57 472,146 ### 37.6 37.6 0.3
2001-Aug-15 Wed 3.59 ### 3.56 ### 167,054 297,356 ### ### 0.0
2001-Aug-14 Tue ### ### 3.56 3.58 ### ### 0.3
2001-Aug-13 Mon ### 3.7 ### ### ### ### 0.0
2001-Aug-10 Fri ### ### ### ### 115,386 0 ### ### 0.0
2001-Aug-09 Thu 3.75 3.75 ### ### 668,081 1,252,651 17.9 17.9 0.0
2001-Aug-08 Wed 3.84 3.85 3.77 3.77 202,678 ### 19.9 19.9 ###
2001-Aug-07 Tue ### ### 3.81 3.84 ### ### 0.3
2001-Aug-06 Mon 3.8 ### 3.8 ### ### ### 0.0
2001-Aug-03 Fri ### 3.87 ### 3.82 ### ### 0.3
2001-Aug-02 Thu 3.8 3.87 3.8 3.82 405,286 1,554,271 70.8 70.8 0.3
2001-Aug-01 Wed 3.87 3.87 3.8 3.84 ### ### 0.3
2001-Jul-31 Tue ### ### 3.8 ### ### ### 0.0
2001-Jul-30 Mon 4 ### 3.88 ### 250,648 486,257 82.1 82.1 0.0
2001-Jul-27 Fri ### ### ### ### 15.8 15.8 0.0
2001-Jul-26 Thu ### 4.22 ### ### 33.0 33.0 0.0
2001-Jul-25 Wed 4.086 ### 4 ### 305,022 610,044 ### ### 0.0
2001-Jul-24 Tue ### ### ### 4.2 321,184 0 ### ### ###
2001-Jul-23 Mon 4.27 ### 4.27 4.29 ### ### ###
2001-Jul-20 Fri 4.27 4.28 4.23 4.27 75.4 75.4 ###
2001-Jul-19 Thu ### 4.29 ### 4.28 87.5 87.5 0.3
2001-Jul-18 Wed ### ### ### ### 247,152 0 ### ### 0.0
2001-Jul-17 Tue ### ### 3.88 4.025 151,652 ### 91.7 91.7 0.3
2001-Jul-16 Mon ### ### ### ### 169,827 0 ### ### 0.0
2001-Jul-13 Fri ### ### ### ### 272,626 0 84.4 84.4 0.0
2001-Jul-12 Thu ### ### ### ### 211,779 0 77.7 77.7 0.0
2001-Jul-11 Wed ### ### ### ### 424,954 0 ### ### 0.0
2001-Jul-10 Tue 3.81 3.88 3.81 3.85 85,976 330,577 76.4 76.4 0.3
2001-Jul-09 Mon 3.786 ### 3.75 3.84 ### ### 0.3
2001-Jul-06 Fri 3.76 3.82 3.7 3.82 193,783 728,624 83.2 83.2 0.3
2001-Jul-05 Thu 3.7 3.83 ### 3.74 303,650 581,489 ### ### 0.3
2001-Jul-04 Wed ### 3.7 ### ### 165,950 ### 72.5 72.5 0.0
2001-Jul-03 Tue ### ### ### ### 81.8 81.8 0.0
2001-Jul-02 Mon 3.54 ### 3.52 3.558 ### ### 0.3
2001-Jun-29 Fri ### ### 3.52 3.549 357,743 629,627 ### ### ###
2001-Jun-28 Thu 3.55 3.56 3.45 3.5 415,983 1,458,020 23.4 23.4 0.3
2001-Jun-27 Wed 3.55 3.56 3.53 3.54 244,250 ### ### ### 0.3
2001-Jun-26 Tue ### ### 3.52 3.55 592,886 1,043,479 16.9 16.9 ###
2001-Jun-25 Mon 3.5 ### 3.5 ### 174,140 304,745 ### ### 0.0
2001-Jun-22 Fri 3.52 3.52 3.49 3.5 327,322 ### ### ### 0.3
2001-Jun-21 Thu 3.45 3.57 3.45 3.5 79.2 79.2 0.3
2001-Jun-20 Wed 3.372 3.46 3.372 3.44 ### ### 0.2
2001-Jun-19 Tue 3.41 3.42 ### ### ### ### 0.0
2001-Jun-18 Mon ### 3.44 ### 3.4 230,246 396,023 79.1 79.1 0.2
2001-Jun-15 Fri ### 3.4 ### ### 94.6 94.6 0.0
2001-Jun-14 Thu ### ### ### ### 6.8 6.8 0.0
2001-Jun-13 Wed ### ### 3.29 ### ### ### 0.0
2001-Jun-12 Tue 3.441 3.441 3.29 ### 343,376 ### 21.8 21.8 0.0
2001-Jun-11 Mon 3.47 3.47 3.47 3.47 0 0.2
2001-Jun-08 Fri 3.5 3.52 3.45 3.47 27.5 27.5 0.2
2001-Jun-07 Thu 3.46 3.54 3.43 3.51 81.0 81.0 ###
2001-Jun-06 Wed 3.541 3.56 ### 3.48 26.9 26.9 0.2
2001-Jun-05 Tue ### ### 3.56 3.56 ### ### 0.3
2001-Jun-04 Mon ### ### ### ### 33.2 33.2 0.0
2001-Jun-01 Fri ### ### ### ### 88,245 0 ### ### 0.0
2001-May-31 Thu ### ### ### ### 25.1 25.1 0.0
2001-May-30 Wed 3.7 3.7 ### ### 36.2 36.2 0.0
2001-May-29 Tue ### 3.7 ### 3.7 ### ### 0.3
2001-May-28 Mon ### ### 3.59 ### 23.5 23.5 0.0
2001-May-25 Fri ### ### ### ### 69.7 69.7 0.0
2001-May-24 Thu ### 3.75 ### ### ### ### 0.0
2001-May-23 Wed ### 3.76 3.58 ### ### ### 0.0
2001-May-22 Tue 3.747 3.75 ### ### 442,354 ### 15.2 15.2 0.0
2001-May-21 Mon 3.74 3.76 3.72 3.72 286,071 ### 31.4 31.4 0.3
2001-May-18 Fri 3.76 3.79 3.72 3.74 473,084 ### ### ### 0.3
2001-May-17 Thu 3.75 3.75 ### 3.75 224,783 ### ### ### 0.3
2001-May-16 Wed 3.76 3.77 3.74 3.77 221,880 833,159 ### ### ###
2001-May-15 Tue 3.727 3.78 3.727 3.77 ### ### ###
2001-May-14 Mon ### ### 3.7 3.727 22.0 22.0 ###
2001-May-11 Fri ### 3.77 ### 3.77 88.0 88.0 ###
2001-May-10 Thu 3.57 3.75 3.52 3.73 ### ### ###
2001-May-09 Wed 3.87 ### ### ### 4.8 4.8 0.0
2001-May-08 Tue 3.81 3.86 3.81 3.858 362,453 ### 82.6 82.6 0.3
2001-May-07 Mon 3.75 3.81 3.71 3.8 ### ### ###
2001-May-04 Fri ### ### 3.71 3.8 167,529 ### 12.9 12.9 ###
2001-May-03 Thu ### ### 3.81 ### 318,659 607,045 12.2 12.2 0.0
2001-May-02 Wed ### ### ### ### 295,822 0 12.7 12.7 0.0
2001-May-01 Tue ### ### ### ### 77.2 77.2 0.0
2001-Apr-30 Mon ### ### ### ### 490,122 0 79.6 79.6 0.0
2001-Apr-27 Fri ### ### ### ### 716,672 0 78.8 78.8 0.0
2001-Apr-26 Thu ### ### ### ### ### ### 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue 3.84 ### 3.84 ### ### ### 0.0
2001-Apr-23 Mon 3.83 ### 3.75 3.857 195,289 ### 79.7 79.7 0.3
2001-Apr-20 Fri 3.929 3.929 3.75 3.88 137,144 ### 28.7 28.7 0.3
2001-Apr-19 Thu 3.88 ### 3.88 ### ### ### 0.0
2001-Apr-18 Wed ### ### 3.88 3.88 ### ### 0.3
2001-Apr-17 Tue ### ### 3.86 ### 28.8 28.8 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### 3.76 ### 244,820 ### ### ### 0.0
2001-Apr-11 Wed 3.89 ### 3.8 3.8 15.6 15.6 ###
2001-Apr-10 Tue ### ### 3.83 3.85 345,625 661,871 ### ### 0.3
2001-Apr-09 Mon 3.856 ### 3.85 4 314,586 605,578 ### ### 0.3
2001-Apr-06 Fri 3.84 ### 3.82 3.85 298,922 570,941 73.5 73.5 0.3
2001-Apr-05 Thu ### 3.81 3.73 3.8 79.6 79.6 ###
2001-Apr-04 Wed 3.658 3.75 3.658 3.75 ### ### 0.3
2001-Apr-03 Tue ### 3.73 ### ### 225,258 ### ### ### 0.0
2001-Apr-02 Mon ### 3.79 ### 3.7 84.2 84.2 0.3
2001-Mar-30 Fri 3.7 3.77 3.52 3.52 ### ### ###
2001-Mar-29 Thu ### 3.74 ### 3.7 ### ### 0.3
2001-Mar-28 Wed 3.54 ### 3.54 ### ### ### 0.0
2001-Mar-27 Tue 3.46 3.53 3.46 3.52 294,085 1,027,827 82.6 82.6 ###
2001-Mar-26 Mon 3.5 3.5 3.46 3.47 ### ### 0.2
2001-Mar-23 Fri ### 3.55 3.47 3.5 ### ### 0.3
2001-Mar-22 Thu 3.5 3.53 3.49 3.5 ### ### 0.3
2001-Mar-21 Wed 3.46 3.59 3.46 3.59 91.3 91.3 ###
2001-Mar-20 Tue 3.4 3.54 3.4 3.5 ### ### 0.3
2001-Mar-19 Mon 3.26 3.4 3.26 ### 223,978 745,846 ### ### 0.0
2001-Mar-16 Fri 3.21 3.28 3.21 3.26 78.8 78.8 0.2
2001-Mar-15 Thu 3.23 3.25 ### 3.21 189,858 ### ### ### ###
2001-Mar-14 Wed 3.25 3.29 3.24 3.28 173,175 ### 76.1 76.1 0.2
2001-Mar-13 Tue 3.2 3.24 ### 3.21 77.7 77.7 ###
2001-Mar-12 Mon 3.24 3.26 3.22 3.26 79.7 79.7 0.2
2001-Mar-09 Fri 3.24 3.27 3.24 3.27 350,673 1,141,440 80.0 80.0 ###
2001-Mar-08 Thu 3.2 3.26 ### 3.22 78.6 78.6 0.2
2001-Mar-07 Wed ### 3.2 ### ### 937,023 ### 79.1 79.1 0.0
2001-Mar-06 Tue ### ### ### ### ### ### 0.0
2001-Mar-05 Mon ### ### ### ### 21.7 21.7 0.0
2001-Mar-02 Fri ### ### ### ### 237,588 0 ### ### 0.0
2001-Mar-01 Thu ### ### ### ### 83.1 83.1 0.0
2001-Feb-28 Wed ### ### 2.89 ### 76.5 76.5 0.0
2001-Feb-27 Tue ### ### ### ### 140,240 0 ### ### 0.0
2001-Feb-26 Mon 2.87 ### 2.85 ### 57,777 ### ### ### 0.0
2001-Feb-23 Fri 2.87 2.89 2.85 2.87 86,723 ### 68.9 68.9 ###
2001-Feb-22 Thu 2.871 ### 2.85 2.87 280,444 ### ### ### ###
2001-Feb-21 Wed ### ### 2.86 2.87 20.9 20.9 ###
2001-Feb-20 Tue ### ### ### ### ### ### 0.0
2001-Feb-19 Mon ### ### ### ### 23.4 23.4 0.0
2001-Feb-16 Fri ### ### ### ### ### ### 0.0
2001-Feb-15 Thu ### ### ### ### 62,943 0 27.8 27.8 0.0
2001-Feb-14 Wed 3 ### ### ### 86.6 86.6 0.0
2001-Feb-13 Tue ### ### ### 3 103,853 0 33.7 33.7 0.2
2001-Feb-12 Mon ### ### ### ### 145,758 0 32.0 32.0 0.0
2001-Feb-09 Fri ### ### ### ### ### ### 0.0
2001-Feb-08 Thu 3.044 ### ### 3 161,088 0 ### ### 0.2
2001-Feb-07 Wed ### ### ### ### ### ### 0.0
2001-Feb-06 Tue ### ### ### ### ### ### 0.0
2001-Feb-05 Mon ### ### ### ### 105,580 0 ### ### 0.0
2001-Feb-02 Fri ### ### ### ### ### ### 0.0
2001-Feb-01 Thu ### ### ### ### 14.4 14.4 0.0
2001-Jan-31 Wed ### 3.24 ### ### 906,150 ### 29.5 29.5 0.0
2001-Jan-30 Tue ### ### ### ### 287,246 0 27.3 27.3 0.0
2001-Jan-29 Mon ### ### 3 ### ### ### 0.0
2001-Jan-25 Thu 2.941 ### 2.941 ### 84.7 84.7 0.0
2001-Jan-24 Wed ### ### 2.83 ### ### ### 0.0
2001-Jan-23 Tue ### 3 ### ### 29.1 29.1 0.0
2001-Jan-22 Mon ### 3 ### ### ### ### 0.0
2001-Jan-19 Fri 3 3 ### ### 25.0 25.0 0.0
2001-Jan-18 Thu ### ### ### ### ### ### 0.0
2001-Jan-17 Wed ### ### ### ### 16.3 16.3 0.0
2001-Jan-16 Tue ### ### ### ### 35.0 35.0 0.0
2001-Jan-15 Mon 3.027 ### ### ### 108,025 0 80.4 80.4 0.0
2001-Jan-12 Fri ### ### ### ### 361,144 0 71.6 71.6 0.0
2001-Jan-11 Thu ### ### ### ### 231,287 0 ### ### 0.0
2001-Jan-10 Wed 3.079 ### 3.079 ### ### ### 0.0
2001-Jan-09 Tue ### ### ### ### 203,384 0 12.1 12.1 0.0
2001-Jan-08 Mon 3.2 3.2 ### ### 252,287 403,659 25.5 25.5 0.0
2001-Jan-05 Fri 3.227 3.227 ### 3.21 334,156 ### 29.5 29.5 ###
2001-Jan-04 Thu 3.22 3.23 ### 3.2 353,985 571,685 33.8 33.8 0.2
2001-Jan-03 Wed 3.2 3.2 ### ### ### ### 0.0
2001-Jan-02 Tue ### 3.22 ### 3.2 ### ### 0.2
2001-Jan-01 Mon 3.2 3.2 ### ### 247,347 395,755 ### ### 0.0
2000-Dec-29 Fri 3.2 3.2 ### ### 247,347 395,755 ### ### 0.0
2000-Dec-28 Thu 3.2 3.21 ### 3.2 195,126 313,177 73.0 73.0 0.2
2000-Dec-27 Wed 3.24 3.24 ### 3.2 51,325 83,146 ### ### 0.2
2000-Dec-26 Tue ### 3.25 3.2 3.25 75.2 75.2 0.2
2000-Dec-25 Mon ### 3.25 3.2 3.25 75.2 75.2 0.2
2000-Dec-22 Fri ### 3.25 3.2 3.25 75.2 75.2 0.2
2000-Dec-21 Thu 3.28 ### 3.2 3.2 22.3 22.3 0.2
2000-Dec-20 Wed ### ### 3.25 3.29 269,527 437,981 40.0 40.0 ###
2000-Dec-19 Tue ### 3.28 3.22 3.28 533,226 1,732,984 84.0 84.0 0.2
2000-Dec-18 Mon 3.2 3.24 ### ### ### ### 0.0
2000-Dec-15 Fri 3.25 3.25 3.2 3.2 ### ### 0.2
2000-Dec-14 Thu 3.28 3.28 3.21 3.24 517,155 ### ### ### ###
2000-Dec-13 Wed ### 3.28 3.24 3.27 342,759 ### 71.3 71.3 ###
2000-Dec-12 Tue 3.28 3.29 3.26 3.27 360,876 ### ### ### ###
2000-Dec-11 Mon 3.28 ### 3.26 3.282 70.6 70.6 0.2
2000-Dec-08 Fri 3.25 ### 3.25 3.28 77.4 77.4 0.2
2000-Dec-07 Thu ### 3.25 ### 3.24 946,758 1,538,481 75.0 75.0 ###
2000-Dec-06 Wed ### 3.25 ### ### 91.9 91.9 0.0
2000-Dec-05 Tue ### ### ### ### 74.7 74.7 0.0
2000-Dec-04 Mon 3 ### 3 ### 142,620 ### 82.2 82.2 0.0
2000-Dec-01 Fri ### ### 3 3 21.6 21.6 0.2
2000-Nov-30 Thu ### ### ### ### ### ### 0.0
2000-Nov-29 Wed ### ### ### ### ### ### 0.0
2000-Nov-28 Tue ### ### ### ### ### ### 0.0
2000-Nov-27 Mon ### ### ### ### 87.9 87.9 0.0
2000-Nov-24 Fri ### ### ### ### 20.9 20.9 0.0
2000-Nov-23 Thu ### ### ### ### 38.5 38.5 0.0
2000-Nov-22 Wed ### ### ### ### 248,874 0 72.3 72.3 0.0
2000-Nov-21 Tue ### ### ### ### 86.4 86.4 0.0
2000-Nov-20 Mon ### ### ### ### 283,082 0 13.8 13.8 0.0
2000-Nov-17 Fri 3.2 3.2 ### 3.2 ### ### 0.2
2000-Nov-16 Thu 3.2 3.22 3.2 3.22 75.1 75.1 0.2
2000-Nov-15 Wed 3.2 3.24 ### 3.21 177,746 287,948 70.8 70.8 ###
2000-Nov-13 Mon 3.24 3.25 ### ### 421,884 ### 23.9 23.9 0.0
2000-Nov-10 Fri 3.22 ### 3.22 3.24 ### ### ###
2000-Nov-09 Thu 3.2 3.25 ### 3.2 700,789 1,138,782 66.9 66.9 0.2
2000-Nov-08 Wed ### 3.27 ### 3.24 ### ### ###
2000-Nov-07 Tue ### ### ### ### 20.2 20.2 0.0
2000-Nov-06 Mon 3.2 3.2 ### ### 556,372 ### ### ### 0.0
2000-Nov-03 Fri ### ### ### ### 985,789 0 ### ### 0.0
2000-Nov-02 Thu ### 3.21 ### ### 27.3 27.3 0.0
2000-Nov-01 Wed 3.5 3.5 3.26 ### 353,651 1,195,340 ### ### 0.0
2000-Oct-31 Tue ### ### 3.51 3.52 395,259 693,679 ### ### ###
2000-Oct-30 Mon ### ### 3.55 3.56 12.8 12.8 0.3
2000-Oct-27 Fri 3.52 ### 3.52 ### ### ### 0.0
2000-Oct-26 Thu ### ### 3.49 3.49 655,988 ### ### ### ###
2000-Oct-25 Wed ### ### ### 3.57 508,541 0 ### ### 0.3
2000-Oct-24 Tue 3.48 3.55 3.46 3.52 132,222 ### 80.4 80.4 ###
2000-Oct-23 Mon 3.55 3.55 3.46 3.48 ### ### 0.2
2000-Oct-20 Fri 3.45 3.5 3.45 3.48 243,625 ### 69.9 69.9 0.2
2000-Oct-19 Thu 3.45 3.48 3.42 3.45 ### ### ###
2000-Oct-18 Wed 3.54 3.55 3.44 3.47 ### ### 0.2
2000-Oct-17 Tue ### ### 3.47 3.5 10.0 10.0 0.3
2000-Oct-16 Mon ### 3.72 ### ### 165,970 ### 66.7 66.7 0.0
2000-Oct-13 Fri 3.55 ### 3.55 3.58 511,128 907,252 73.6 73.6 0.3
2000-Oct-12 Thu ### ### 3.57 3.59 19.6 19.6 ###
2000-Oct-11 Wed 3.7 3.7 ### ### 153,578 ### 33.3 33.3 0.0
2000-Oct-10 Tue ### 3.7 ### ### 74.2 74.2 0.0
2000-Oct-09 Mon ### 3.74 ### ### 107,652 ### ### ### 0.0
2000-Oct-06 Fri 3.75 3.75 ### 3.7 ### ### 0.3
2000-Oct-05 Thu 3.75 3.75 3.72 3.74 96,443 ### 28.3 28.3 0.3
2000-Oct-04 Wed 3.8 3.8 3.74 3.74 78,954 297,656 ### ### 0.3
2000-Oct-03 Tue ### 3.82 3.76 3.8 30.0 30.0 ###
2000-Oct-02 Mon ### 3.76 ### 3.72 139,321 261,923 84.3 84.3 0.3
2000-Sep-29 Fri ### 3.72 ### ### ### ### 0.0
2000-Sep-28 Thu 3.747 3.8 ### ### 11.4 11.4 0.0
2000-Sep-27 Wed 3.84 3.84 ### 3.7 171,977 ### ### ### 0.3
2000-Sep-26 Tue 3.8 3.85 3.78 3.8 105,928 ### ### ### ###
2000-Sep-25 Mon 3.887 ### 3.8 3.8 94,685 ### 15.8 15.8 ###
2000-Sep-22 Fri ### ### 3.75 3.76 ### ### 0.3
2000-Sep-21 Thu 3.842 3.842 3.74 3.8 27.6 27.6 ###
2000-Sep-20 Wed 3.8 4 3.8 3.82 67.4 67.4 0.3
2000-Sep-19 Tue ### ### 3.72 3.78 13.3 13.3 0.3
2000-Sep-18 Mon ### ### 3.89 ### 172,879 336,249 22.6 22.6 0.0
2000-Sep-15 Fri ### ### ### ### 68,081 0 30.2 30.2 0.0
2000-Sep-14 Thu ### ### ### ### 230,378 0 ### ### 0.0
2000-Sep-13 Wed ### ### ### ### 29.5 29.5 0.0
2000-Sep-12 Tue ### ### ### ### 320,428 0 ### ### 0.0
2000-Sep-11 Mon 4.2 4.2 ### ### ### ### 0.0
2000-Sep-08 Fri ### ### ### ### 84,642 0 ### ### 0.0
2000-Sep-07 Thu ### ### ### ### 176,648 0 ### ### 0.0
2000-Sep-06 Wed ### ### 4 4 21.7 21.7 0.3
2000-Sep-05 Tue 4.055 ### ### ### 80.6 80.6 0.0
2000-Sep-04 Mon ### ### ### ### ### ### 0.0
2000-Sep-01 Fri 4.25 4.25 ### ### ### ### 0.0
2000-Aug-31 Thu 4.352 4.352 ### 4.185 181,227 394,349 ### ### 0.3
2000-Aug-30 Wed ### ### 4.24 4.28 129,122 ### 24.2 24.2 0.3
2000-Aug-29 Tue 4.42 4.42 ### ### 30.4 30.4 0.0
2000-Aug-28 Mon 4.455 4.46 ### ### 111,057 247,657 ### ### 0.0
2000-Aug-25 Fri 4.5 4.5 4.4 4.45 93,345 415,385 ### ### 0.3
2000-Aug-24 Thu 4.43 4.5 4.42 4.48 79.7 79.7 ###
2000-Aug-23 Wed 4.47 4.5 4.41 4.43 ### ### ###
2000-Aug-22 Tue 4.47 4.49 4.41 4.47 224,253 997,925 68.8 68.8 ###
2000-Aug-21 Mon 4.477 4.5 4.45 4.48 74.3 74.3 ###
2000-Aug-18 Fri 4.55 4.55 4.49 4.49 61,279 276,981 ### ### ###
2000-Aug-17 Thu 4.5 ### 4.46 4.5 ### ### ###
2000-Aug-16 Wed 4.52 4.52 4.48 ### ### ### 0.0
2000-Aug-15 Tue 4.46 4.52 4.46 4.52 233,658 1,049,124 84.0 84.0 0.3
2000-Aug-14 Mon 4.48 4.48 4.45 4.46 38.4 38.4 0.3
2000-Aug-11 Fri 4.5 4.5 4.47 4.48 31.4 31.4 ###
2000-Aug-10 Thu 4.51 4.55 4.45 4.47 89,844 ### ### ### ###
2000-Aug-09 Wed 4.5 4.5 4.47 4.5 248,959 1,116,581 ### ### ###
2000-Aug-08 Tue ### 4.5 ### 4.5 ### ### ###
2000-Aug-07 Mon ### 4.4 4.28 ### 209,025 ### 29.0 29.0 0.0
2000-Aug-04 Fri ### 4.5 ### 4.427 147,657 332,228 23.2 23.2 ###
2000-Aug-03 Thu 4.56 ### 4.44 4.5 568,275 1,261,570 25.3 25.3 ###
2000-Aug-02 Wed ### ### 4.5 4.58 790,875 ### ### ### 0.3
2000-Aug-01 Tue 4.7 4.7 ### ### ### ### 0.0
2000-Jul-31 Mon ### 4.7 4.55 4.7 156,478 ### ### ### 0.3
2000-Jul-28 Fri ### 4.76 ### 4.74 125,259 ### ### ### 0.3
2000-Jul-27 Thu 4.49 ### 4.49 ### 34,657 ### ### ### 0.0
2000-Jul-26 Wed 4.5 ### 4.5 4.5 71.1 71.1 ###
2000-Jul-25 Tue 4.46 4.52 4.45 4.5 141,956 636,672 ### ### ###
2000-Jul-24 Mon 4.55 4.56 4.48 4.5 ### ### ###
2000-Jul-21 Fri ### 4.651 4.56 4.651 70.5 70.5 0.3
2000-Jul-20 Thu 4.74 4.74 4.55 ### 78,529 ### 15.0 15.0 0.0
2000-Jul-19 Wed 4.79 4.8 4.75 4.76 29.1 29.1 ###
2000-Jul-18 Tue ### 4.85 4.76 4.85 78.0 78.0 ###
2000-Jul-17 Mon 4.78 4.85 4.78 4.85 100,379 483,324 80.6 80.6 ###
2000-Jul-14 Fri ### 4.79 ### 4.78 351,325 841,423 68.5 68.5 ###
2000-Jul-13 Thu 4.73 4.75 ### ### 25.7 25.7 0.0
2000-Jul-12 Wed ### 4.8 ### ### 157,624 ### 29.3 29.3 0.0
2000-Jul-11 Tue 4.55 ### 4.55 ### ### ### 0.0
2000-Jul-10 Mon 4.5 4.55 4.46 4.525 69.6 69.6 ###
2000-Jul-07 Fri 4.5 4.54 4.47 4.47 126,925 ### 30.9 30.9 ###
2000-Jul-06 Thu 4.45 ### 4.45 4.49 ### ### ###
2000-Jul-05 Wed 4.5 4.7 4.42 4.45 ### ### 0.3
2000-Jul-04 Tue 4.4 4.45 4.4 4.45 318,972 1,411,451 ### ### 0.3
2000-Jul-03 Mon 4.2 4.4 4.2 4.4 81.5 81.5 0.3
2000-Jun-30 Fri 4.2 4.2 ### 4.2 406,587 ### 55.5 55.5 ###
2000-Jun-29 Thu ### ### ### ### 518,855 0 63.3 63.3 0.0
2000-Jun-28 Wed 4.089 ### ### ### 60.0 60.0 0.0
2000-Jun-27 Tue 4.026 ### 4.026 ### ### ### 0.0
2000-Jun-26 Mon 4 ### ### ### 71.6 71.6 0.0
2000-Jun-23 Fri ### ### ### ### 378,586 0 14.3 14.3 0.0
2000-Jun-22 Thu ### ### ### ### 264,220 0 71.6 71.6 0.0
2000-Jun-21 Wed ### ### ### ### 231,343 0 ### ### 0.0
2000-Jun-20 Tue ### ### ### ### 282,654 0 ### ### 0.0
2000-Jun-19 Mon 4.086 ### ### ### 74.2 74.2 0.0
2000-Jun-16 Fri ### ### ### ### 31.5 31.5 0.0
2000-Jun-15 Thu ### ### ### ### ### ### 0.0
2000-Jun-14 Wed ### ### ### ### 169,854 0 21.1 21.1 0.0
2000-Jun-13 Tue ### ### ### ### 208,028 0 94.0 94.0 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu 3.875 ### 3.875 ### 289,886 561,654 79.8 79.8 0.0
2000-Jun-07 Wed ### ### 3.78 3.85 ### ### 0.3
2000-Jun-06 Tue ### ### 3.88 ### 71.2 71.2 0.0
2000-Jun-05 Mon ### ### 3.87 3.88 ### ### 0.3
2000-Jun-02 Fri 4.2 4.21 ### ### ### ### 0.0
2000-Jun-01 Thu 4.2 4.2 ### ### 260,343 546,720 34.1 34.1 0.0
2000-May-31 Wed ### 4.27 ### 4.2 ### ### ###
2000-May-30 Tue ### 4.21 ### 4.2 ### ### ###
2000-May-29 Mon ### ### ### ### 74,926 0 74.6 74.6 0.0
2000-May-26 Fri ### ### ### ### 209,658 0 ### ### 0.0
2000-May-25 Thu 4.2 4.2 ### ### 103,380 ### ### ### 0.0
2000-May-24 Wed 4.2 4.2 ### 4.2 72.6 72.6 ###
2000-May-23 Tue 4.25 4.26 4.2 4.2 ### ### ###
2000-May-22 Mon 4.185 4.25 ### 4.2 78.1 78.1 ###
2000-May-19 Fri 4.186 4.2 ### 4.2 305,224 640,970 73.3 73.3 ###
2000-May-18 Thu 4.42 4.42 4.2 4.22 182,085 784,786 ### ### ###
2000-May-17 Wed 4.47 4.47 4.42 4.42 ### ### 0.3
2000-May-16 Tue 4.48 4.48 4.4 4.45 43,946 195,120 34.3 34.3 0.3
2000-May-15 Mon 4.48 4.48 4.46 4.48 76.2 76.2 ###
2000-May-12 Fri ### 4.5 ### 4.48 ### ### ###
2000-May-11 Thu 4.43 4.43 ### ### 325,956 ### 32.9 32.9 0.0
2000-May-10 Wed 4.51 4.51 4.43 4.43 35.8 35.8 ###
2000-May-09 Tue 4.5 4.55 4.5 ### ### ### 0.0
2000-May-08 Mon 4.46 4.55 4.46 4.53 ### ### ###
2000-May-05 Fri 4.41 4.5 4.4 4.5 ### ### ###
2000-May-04 Thu 4.52 4.52 4.41 4.41 ### ### ###
2000-May-03 Wed 4.45 4.46 4.41 4.45 ### ### 0.3
2000-May-02 Tue 4.41 4.55 4.41 4.45 373,047 1,671,250 ### ### 0.3
2000-May-01 Mon 4.449 4.45 ### ### ### ### 0.0
2000-Apr-28 Fri 4.4 4.49 ### 4.44 267,244 ### 67.5 67.5 0.3
2000-Apr-27 Thu 4.45 4.46 ### 4.41 38.9 38.9 ###
2000-Apr-26 Wed 4.4 4.5 4.25 ### ### ### 0.0
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-20 Thu 4.2 ### ### ### 300,779 0 ### ### 0.0
2000-Apr-19 Wed 4.287 ### ### ### 158,958 0 ### ### 0.0
2000-Apr-18 Tue 4.4 4.41 ### ### 301,023 663,755 20.1 20.1 0.0
2000-Apr-17 Mon ### 4.4 4.25 ### ### ### 0.0
2000-Apr-14 Fri ### 4.5 ### 4.5 137,849 ### 81.7 81.7 ###
2000-Apr-13 Thu 4.55 4.55 ### ### 243,722 ### 13.0 13.0 0.0
2000-Apr-12 Wed 4.51 ### 4.51 4.55 ### ### 0.3
2000-Apr-11 Tue ### ### 4.51 4.51 31.2 31.2 0.3
2000-Apr-07 Fri ### 4.75 ### ### 44,625 105,984 66.3 66.3 0.0
2000-Apr-06 Thu 4.8 4.8 ### ### 55,745 133,788 11.0 11.0 0.0
2000-Apr-05 Wed ### 4.88 ### 4.8 ### ### 0.3
2000-Apr-04 Tue 4.8 4.8 4.75 4.77 49.9 49.9 ###
2000-Apr-03 Mon 4.75 4.8 ### 4.8 78.6 78.6 0.3
2000-Mar-31 Fri 4.8 4.81 ### 4.75 192,258 462,380 ### ### ###
2000-Mar-30 Thu 4.7 4.8 ### 4.729 ### ### 0.3
2000-Mar-29 Wed 4.679 4.7 ### 4.648 ### ### ###
2000-Mar-28 Tue ### ### ### ### 319,159 0 ### ### 0.0
2000-Mar-24 Fri 4.75 4.75 ### 4.7 291,044 691,229 ### ### 0.3
2000-Mar-23 Thu 4.7 4.75 ### 4.75 ### ### ###
2000-Mar-22 Wed ### ### 4.7 4.75 166,057 ### ### ### ###
2000-Mar-21 Tue 4.85 4.85 4.77 4.8 ### ### 0.3
2000-Mar-20 Mon 4.86 ### 4.8 ### ### ### 0.0
2000-Mar-17 Fri ### ### 4.85 4.86 29.7 29.7 0.3
2000-Mar-16 Thu 4.85 ### 4.85 4.86 ### ### 0.3
2000-Mar-15 Wed ### ### 4.79 4.86 ### ### 0.3


<< Previous 1 2 3 4 5 6 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 2026-03-06 15:24:00 thru 2026-03-06 15:24:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000