Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 25-Jun-07 03:57:44 PM 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:
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

(PGL) PROSPA GROUP LIMITED Daily Prices Page 9...

     Prev Section TOC    Company Info for PGL    Limits Next Section


Company Details for (PGL) PROSPA GROUP LIMITED

Listing Code PGL
Listing Name PROSPA GROUP LIMITED
GICS Sector Financial Services
ISIN Name PROGEN PHARMACEUTIC
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PGL5


Maximum Price date available .. Thursday 5th June 2025
Latest price with VOLUME for PGL .. Thursday 1st August 2024

PGL 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 ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for PGL    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 (PGL) PROSPA GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2002-Apr-05 Fri ### ### ### ### 10,750 0 ### ### 0.0
2002-Apr-04 Thu ### ### ### ### 76.1 76.1 0.0
2002-Apr-03 Wed ### ### ### ### 8,622 0 ### ### 0.0
2002-Apr-02 Tue ### ### ### ### 11,050 0 88.5 88.5 0.0
2002-Mar-28 Thu 1.28 1.28 1.28 1.28 ### ### ###
2002-Mar-27 Wed 1.28 ### 1.28 ### 2,876 1,840 ### ### 0.0
2002-Mar-26 Tue ### ### 1.28 1.28 17,243 ### ### ### ###
2002-Mar-25 Mon 1.28 ### 1.28 ### 15,720 ### ### ### 0.0
2002-Mar-22 Fri 1.29 1.29 1.28 1.28 21,643 ### ### ### ###
2002-Mar-21 Thu 1.28 1.28 1.28 1.28 ### ### ###
2002-Mar-20 Wed 1.28 1.28 1.28 1.28 ### ### ###
2002-Mar-19 Tue 1.28 1.28 1.28 1.28 71.9 71.9 ###
2002-Mar-18 Mon 1.28 1.29 1.28 1.29 7,350 9,444 78.5 78.5 0.1
2002-Mar-15 Fri ### ### 1.28 1.28 ### ### ###
2002-Mar-14 Thu ### ### ### ### 71.1 71.1 0.0
2002-Mar-13 Wed ### ### 1.28 1.28 21.2 21.2 ###
2002-Mar-12 Tue ### ### ### ### ### ### 0.0
2002-Mar-11 Mon ### ### ### ### 75.8 75.8 0.0
2002-Mar-08 Fri ### ### ### ### 11,347 0 88.8 88.8 0.0
2002-Mar-07 Thu 1.29 ### 1.29 ### 8,653 5,581 ### ### 0.0
2002-Mar-06 Wed 1.29 1.29 1.28 1.28 26.6 26.6 ###
2002-Mar-05 Tue 1.28 1.28 1.28 1.28 ### ### ###
2002-Mar-04 Mon 1.25 1.29 1.25 1.28 88.8 88.8 ###
2002-Mar-01 Fri 1.27 1.29 1.25 1.25 61,544 ### 19.4 19.4 ###
2002-Feb-28 Thu 1.28 1.29 1.27 1.27 29.3 29.3 ###
2002-Feb-27 Wed 1.29 1.29 1.29 1.29 ### ### 0.1
2002-Feb-26 Tue ### ### 1.29 1.29 8,450 5,450 ### ### 0.1
2002-Feb-25 Mon 1.28 1.28 1.28 1.28 74.1 74.1 ###
2002-Feb-22 Fri 1.28 1.28 1.28 1.28 ### ### ###
2002-Feb-21 Thu 1.28 1.28 1.28 1.28 ### ### ###
2002-Feb-20 Wed 1.28 1.28 1.28 1.28 ### ### ###
2002-Feb-19 Tue 1.28 ### 1.28 ### 12,545 8,028 ### ### 0.0
2002-Feb-18 Mon ### ### 1.28 1.28 3,041 1,946 ### ### ###
2002-Feb-15 Fri ### ### ### ### 0 0.0
2002-Feb-14 Thu ### ### ### ### 70.7 70.7 0.0
2002-Feb-13 Wed ### ### 1.28 1.28 ### ### ###
2002-Feb-12 Tue ### ### ### ### ### ### 0.0
2002-Feb-11 Mon 1.26 ### 1.26 ### 93.0 93.0 0.0
2002-Feb-08 Fri 1.28 1.28 1.26 1.26 18.9 18.9 ###
2002-Feb-07 Thu ### ### ### ### 16,770 0 ### ### 0.0
2002-Feb-06 Wed ### ### ### ### 73.3 73.3 0.0
2002-Feb-05 Tue 1.4 1.4 ### ### ### ### 0.0
2002-Feb-04 Mon 1.444 1.444 1.4 1.4 13.5 13.5 ###
2002-Feb-01 Fri 1.4 1.44 1.4 1.44 88.6 88.6 0.1
2002-Jan-31 Thu ### 1.44 ### ### ### ### 0.0
2002-Jan-30 Wed 1.45 1.45 ### ### 7,924 5,744 6.7 6.7 0.0
2002-Jan-29 Tue 1.48 1.48 1.45 1.45 25,648 37,574 18.2 18.2 ###
2002-Jan-28 Mon 1.48 1.48 1.48 1.48 0 0.1
2002-Jan-25 Fri 1.51 1.54 1.48 1.48 13.9 13.9 0.1
2002-Jan-24 Thu 1.4 1.75 1.4 1.47 243,786 ### 94.0 94.0 ###
2002-Jan-23 Wed ### ### 1.29 ### 25,447 ### 85.1 85.1 0.0
2002-Jan-22 Tue 1.29 1.29 1.28 1.29 ### ### 0.1
2002-Jan-21 Mon 1.29 1.29 1.29 1.29 67.9 67.9 0.1
2002-Jan-18 Fri 1.29 1.29 1.29 1.29 5,750 ### 71.0 71.0 0.1
2002-Jan-17 Thu ### ### 1.28 1.28 21.4 21.4 ###
2002-Jan-16 Wed 1.28 1.28 1.28 1.28 ### ### ###
2002-Jan-15 Tue 1.28 1.28 1.28 1.28 5,451 6,977 ### ### ###
2002-Jan-14 Mon 1.29 1.29 1.28 1.28 ### ### ###
2002-Jan-11 Fri ### ### 1.28 1.28 ### ### ###
2002-Jan-10 Thu ### ### ### ### 67.2 67.2 0.0
2002-Jan-09 Wed ### ### ### ### 0 0.0
2002-Jan-08 Tue ### ### ### ### 69.3 69.3 0.0
2002-Jan-07 Mon 1.29 1.29 1.28 1.28 1,621 2,082 24.3 24.3 ###
2002-Jan-04 Fri ### ### 1.28 1.29 51,570 ### ### ### 0.1
2002-Jan-03 Thu ### ### ### ### 74.0 74.0 0.0
2002-Jan-02 Wed ### ### ### ### 19,980 0 ### ### 0.0
2001-Dec-31 Mon ### ### ### ### 90.1 90.1 0.0
2001-Dec-28 Fri ### ### ### ### 83.2 83.2 0.0
2001-Dec-27 Thu 1.26 ### 1.26 ### ### ### 0.0
2001-Dec-24 Mon ### ### 1.26 1.26 11,979 7,546 ### ### ###
2001-Dec-21 Fri ### ### 1.28 ### 52,050 ### ### ### 0.0
2001-Dec-20 Thu ### ### ### ### 3,180 0 73.3 73.3 0.0
2001-Dec-19 Wed ### ### ### ### 16.1 16.1 0.0
2001-Dec-18 Tue ### ### ### ### 25.7 25.7 0.0
2001-Dec-17 Mon ### ### ### ### 47,843 0 ### ### 0.0
2001-Dec-14 Fri 1.26 1.29 1.26 1.29 86.6 86.6 0.1
2001-Dec-13 Thu 1.29 1.29 1.27 1.29 ### ### 0.1
2001-Dec-12 Wed 1.26 1.26 1.26 1.26 ### ### ###
2001-Dec-11 Tue 1.28 1.28 1.25 1.25 7,285 ### ### ### ###
2001-Dec-10 Mon 1.28 1.28 1.28 1.28 70.5 70.5 ###
2001-Dec-07 Fri 1.28 1.28 1.28 1.28 3,320 4,249 67.6 67.6 ###
2001-Dec-06 Thu 1.28 ### 1.28 1.28 75.9 75.9 ###
2001-Dec-05 Wed ### ### 1.25 ### ### ### 0.0
2001-Dec-04 Tue ### ### 1.27 1.28 ### ### ###
2001-Dec-03 Mon 1.25 1.25 1.25 1.25 78.1 78.1 ###
2001-Nov-30 Fri 1.26 ### 1.25 1.25 42,283 26,426 27.1 27.1 ###
2001-Nov-29 Thu 1.28 1.28 1.25 1.25 13.9 13.9 ###
2001-Nov-28 Wed ### ### 1.25 1.28 22.7 22.7 ###
2001-Nov-27 Tue ### ### 1.25 ### ### ### 0.0
2001-Nov-26 Mon ### ### ### ### 85.2 85.2 0.0
2001-Nov-23 Fri 1.28 ### 1.27 1.27 51,470 32,683 ### ### ###
2001-Nov-22 Thu 1.2 1.25 1.2 1.25 19,120 23,422 89.8 89.8 ###
2001-Nov-21 Wed ### ### ### ### 1.0 1.0 0.0
2001-Nov-20 Tue ### 1.42 ### 1.359 263,589 187,148 99.5 99.5 0.1
2001-Nov-19 Mon ### ### ### ### 14,680 0 2.1 2.1 0.0
2001-Nov-16 Fri ### ### ### ### 26.0 26.0 0.0
2001-Nov-15 Thu ### ### ### ### 5.6 5.6 0.0
2001-Nov-14 Wed ### ### ### ### 67.1 67.1 0.0
2001-Nov-13 Tue ### ### ### ### ### ### 0.0
2001-Nov-12 Mon ### ### ### ### 18.9 18.9 0.0
2001-Nov-09 Fri ### ### ### ### ### ### 0.0
2001-Nov-08 Thu ### ### ### ### ### ### 0.0
2001-Nov-07 Wed ### ### ### ### 2.3 2.3 0.0
2001-Nov-06 Tue 1 ### ### ### 90.0 90.0 0.0
2001-Nov-05 Mon ### ### 1 1 ### ### ###
2001-Nov-02 Fri ### ### ### ### 8.7 8.7 0.0
2001-Nov-01 Thu ### ### ### ### 5,780 0 ### ### 0.0
2001-Oct-31 Wed ### ### ### ### 52,474 0 ### ### 0.0
2001-Oct-30 Tue ### ### ### ### ### ### 0.0
2001-Oct-29 Mon ### ### ### ### 14.8 14.8 0.0
2001-Oct-26 Fri ### ### ### ### ### ### 0.0
2001-Oct-25 Thu ### ### ### ### 20,150 0 21.6 21.6 0.0
2001-Oct-24 Wed 1.182 1.182 ### ### 5,750 ### ### ### 0.0
2001-Oct-23 Tue ### ### ### ### 31.7 31.7 0.0
2001-Oct-22 Mon ### ### ### ### 56,789 0 ### ### 0.0
2001-Oct-19 Fri ### ### ### ### 72.6 72.6 0.0
2001-Oct-18 Thu ### ### ### ### 4,550 0 77.2 77.2 0.0
2001-Oct-17 Wed ### ### 1 ### ### ### 0.0
2001-Oct-16 Tue ### ### 1 1 12,375 6,187 15.2 15.2 ###
2001-Oct-15 Mon ### ### ### ### 2,175 0 3.4 3.4 0.0
2001-Oct-12 Fri ### ### ### ### 93.1 93.1 0.0
2001-Oct-11 Thu ### ### ### ### 11,448 0 95.3 95.3 0.0
2001-Oct-10 Wed ### ### 1 1 29.4 29.4 ###
2001-Oct-09 Tue 1 1 1 1 325 325 ### ### ###
2001-Oct-08 Mon ### ### ### ### 0 0.0
2001-Oct-05 Fri 0.85 ### 0.85 ### 38,275 ### ### ### 0.0
2001-Oct-04 Thu 0.86 0.86 0.86 0.86 ### ### ###
2001-Oct-03 Wed 0.86 0.88 0.86 0.86 73.4 73.4 ###
2001-Oct-02 Tue 0.86 0.86 0.86 0.86 0 ###
2001-Oct-01 Mon 0.86 0.86 0.86 0.86 ### ### ###
2001-Sep-28 Fri 0.83 ### 0.8 ### ### ### 0.0
2001-Sep-27 Thu 0.85 0.85 0.83 0.83 17.3 17.3 ###
2001-Sep-26 Wed 0.88 0.88 0.88 0.88 0 0.1
2001-Sep-25 Tue 0.84 0.88 0.84 0.88 89.3 89.3 0.1
2001-Sep-24 Mon 0.83 0.83 0.83 0.83 ### ### ###
2001-Sep-21 Fri 0.86 0.89 0.81 0.89 39,244 33,357 ### ### ###
2001-Sep-20 Thu ### ### ### ### 78.9 78.9 0.0
2001-Sep-19 Wed 0.88 ### 0.88 ### 37,258 ### ### ### 0.0
2001-Sep-18 Tue 0.8 0.88 0.8 0.88 92.7 92.7 0.1
2001-Sep-17 Mon ### ### 0.75 0.75 5.2 5.2 ###
2001-Sep-14 Fri ### ### ### ### 29,028 0 ### ### 0.0
2001-Sep-13 Thu 0.889 ### 0.889 ### 98.6 98.6 0.0
2001-Sep-12 Wed ### ### ### ### 9.8 9.8 0.0
2001-Sep-11 Tue ### ### ### ### 70.7 70.7 0.0
2001-Sep-10 Mon ### ### ### ### 10.4 10.4 0.0
2001-Sep-07 Fri ### ### ### ### 13,050 0 ### ### 0.0
2001-Sep-06 Thu 1.2 1.2 1.2 1.2 1,650 1,980 ### ### 0.1
2001-Sep-05 Wed ### 1.2 ### 1.2 18,350 ### ### ### 0.1
2001-Sep-04 Tue ### ### ### ### 0 0.0
2001-Sep-03 Mon 1.174 1.174 ### ### ### ### 0.0
2001-Aug-31 Fri ### ### ### ### 45,350 0 71.3 71.3 0.0
2001-Aug-30 Thu ### ### ### ### ### ### 0.0
2001-Aug-29 Wed ### ### ### ### ### ### 0.0
2001-Aug-28 Tue ### ### ### ### ### ### 0.0
2001-Aug-27 Mon ### ### ### ### 25,775 0 70.7 70.7 0.0
2001-Aug-24 Fri ### ### ### ### 19,728 0 83.8 83.8 0.0
2001-Aug-23 Thu ### ### ### ### 8,072 0 ### ### 0.0
2001-Aug-22 Wed 1.25 1.26 1.2 1.2 19,150 23,554 10.8 10.8 0.1
2001-Aug-21 Tue 1.25 1.25 1.2 1.2 10,870 ### 11.1 11.1 0.1
2001-Aug-20 Mon 1.28 1.28 1.25 1.25 ### ### ###
2001-Aug-17 Fri ### ### 1.28 1.28 ### ### ###
2001-Aug-16 Thu ### ### ### ### 14.6 14.6 0.0
2001-Aug-15 Wed 1.345 ### ### ### 79.3 79.3 0.0
2001-Aug-14 Tue ### ### 1.28 1.28 6.0 6.0 ###
2001-Aug-13 Mon ### ### ### ### 78.9 78.9 0.0
2001-Aug-10 Fri 1.4 1.4 ### ### 4.1 4.1 0.0
2001-Aug-09 Thu 1.4 1.4 ### ### ### ### 0.0
2001-Aug-08 Wed 1.41 1.41 ### 1.4 3,424 ### 26.9 26.9 ###
2001-Aug-07 Tue 1.42 1.43 1.4 1.4 9,145 12,940 21.6 21.6 ###
2001-Aug-06 Mon 1.45 1.45 1.45 1.45 ### ### ###
2001-Aug-03 Fri 1.45 1.5 1.45 1.45 38,850 ### 71.8 71.8 ###
2001-Aug-02 Thu 1.373 1.54 1.373 1.5 ### ### 0.1
2001-Aug-01 Wed 1.45 1.47 ### ### 5.4 5.4 0.0
2001-Jul-31 Tue 1.5 1.5 1.49 1.49 2,651 ### 30.2 30.2 ###
2001-Jul-30 Mon 1.5 1.5 1.5 1.5 74.5 74.5 0.1
2001-Jul-27 Fri 1.544 1.544 1.544 1.544 66.6 66.6 ###
2001-Jul-26 Thu 1.48 1.5 1.48 1.49 23,550 35,089 79.3 79.3 ###
2001-Jul-25 Wed 1.45 1.5 1.45 1.45 ### ### ###
2001-Jul-24 Tue 1.52 1.53 1.45 1.45 9.6 9.6 ###
2001-Jul-23 Mon 1.56 1.57 1.54 1.54 8,155 12,681 ### ### ###
2001-Jul-20 Fri 1.57 1.57 1.56 1.56 33.5 33.5 ###
2001-Jul-19 Thu 1.58 1.58 1.58 1.58 73.2 73.2 0.1
2001-Jul-18 Wed ### ### 1.58 1.58 13.5 13.5 0.1
2001-Jul-17 Tue ### ### ### ### 95.8 95.8 0.0
2001-Jul-16 Mon ### ### ### ### 6.6 6.6 0.0
2001-Jul-13 Fri ### 1.7 ### 1.7 15,455 ### ### ### ###
2001-Jul-12 Thu ### ### ### ### ### ### 0.0
2001-Jul-11 Wed 1.73 1.73 ### ### 6.4 6.4 0.0
2001-Jul-10 Tue 1.8 1.8 1.7 1.73 6.7 6.7 ###
2001-Jul-09 Mon ### ### 1.85 1.85 6,286 ### 16.9 16.9 0.1
2001-Jul-06 Fri ### ### ### ### 25,488 0 ### ### 0.0
2001-Jul-05 Thu ### ### ### 2 91.8 91.8 0.1
2001-Jul-04 Wed 1.8 2 1.8 ### 94.7 94.7 0.0
2001-Jul-03 Tue ### 1.71 1.56 1.7 91.6 91.6 ###
2001-Jul-02 Mon 1.54 1.55 1.5 1.55 ### ### ###
2001-Jun-29 Fri 1.46 1.542 1.45 1.542 ### ### ###
2001-Jun-28 Thu 1.5 1.5 1.45 1.45 97,122 143,254 13.6 13.6 ###
2001-Jun-27 Wed 1.5 1.55 1.45 1.45 14.0 14.0 ###
2001-Jun-26 Tue 1.5 1.55 1.45 1.45 15.9 15.9 ###
2001-Jun-25 Mon 1.49 1.55 1.49 1.55 43,588 66,253 ### ### ###
2001-Jun-22 Fri 1.45 1.54 1.45 1.52 ### ### 0.1
2001-Jun-21 Thu 1.45 1.5 1.45 1.5 ### ### 0.1
2001-Jun-20 Wed 1.54 1.54 1.41 1.45 ### ### ###
2001-Jun-19 Tue ### 1.56 ### 1.54 98.5 98.5 ###
2001-Jun-18 Mon ### ### 1.29 1.29 23,589 ### ### ### 0.1
2001-Jun-15 Fri ### ### ### ### 30,249 0 ### ### 0.0
2001-Jun-14 Thu ### 1.4 ### ### ### ### 0.0
2001-Jun-13 Wed ### 1.4 ### 1.4 15,450 ### ### ### ###
2001-Jun-12 Tue ### ### ### ### 2,250 0 75.5 75.5 0.0
2001-Jun-11 Mon 1.45 1.45 1.45 1.45 0 ###
2001-Jun-08 Fri 1.457 1.49 1.45 1.45 31.6 31.6 ###
2001-Jun-07 Thu ### 1.45 ### 1.45 ### ### ###
2001-Jun-06 Wed ### 1.45 ### 1.4 30,180 21,880 ### ### ###
2001-Jun-05 Tue ### ### ### ### 3,486 0 ### ### 0.0
2001-Jun-04 Mon ### 1.4 ### ### 12.5 12.5 0.0
2001-Jun-01 Fri ### ### ### ### 9,150 0 ### ### 0.0
2001-May-31 Thu 1.45 1.45 ### ### 5.7 5.7 0.0
2001-May-30 Wed 1.48 1.48 1.47 1.47 5,050 7,448 ### ### ###
2001-May-29 Tue 1.42 1.53 1.42 1.53 22,150 32,671 ### ### ###
2001-May-28 Mon 1.42 1.42 1.42 1.42 ### ### ###
2001-May-25 Fri ### 1.5 ### 1.45 ### ### ###
2001-May-24 Thu ### ### ### ### 24,627 0 17.0 17.0 0.0
2001-May-23 Wed ### ### ### ### 12,146 0 ### ### 0.0
2001-May-22 Tue ### ### ### ### ### ### 0.0
2001-May-21 Mon ### ### ### ### ### ### 0.0
2001-May-18 Fri 1.4 1.4 1.29 ### ### ### 0.0
2001-May-17 Thu 1.42 1.42 ### ### 15.2 15.2 0.0
2001-May-16 Wed ### 1.42 ### 1.42 ### ### ###
2001-May-15 Tue 1.484 1.484 ### ### 52,650 ### 3.1 3.1 0.0
2001-May-14 Mon 1.46 1.49 1.43 1.49 ### ### ###
2001-May-11 Fri 1.44 1.5 1.44 1.5 110,521 ### ### ### 0.1
2001-May-10 Thu 1.44 1.47 1.44 1.44 39,281 57,153 68.7 68.7 0.1
2001-May-09 Wed 1.28 1.45 1.28 1.44 33,422 45,621 99.3 99.3 0.1
2001-May-08 Tue 1.27 1.28 1.27 1.28 80.0 80.0 ###
2001-May-07 Mon 1.28 1.28 1.27 1.27 ### ### ###
2001-May-04 Fri ### ### 1.28 ### ### ### 0.0
2001-May-03 Thu 1.24 1.28 1.2 1.25 75.1 75.1 ###
2001-May-02 Wed 1.2 1.2 ### 1.2 34,680 ### ### ### 0.1
2001-May-01 Tue 1.25 1.25 1.2 1.2 18,225 22,325 ### ### 0.1
2001-Apr-30 Mon 1.25 1.25 1.22 1.22 17.1 17.1 0.1
2001-Apr-27 Fri ### ### 1.25 1.28 59,755 37,346 22.2 22.2 ###
2001-Apr-26 Thu ### ### 1.29 1.29 ### ### 0.1
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### 87.2 87.2 0.0
2001-Apr-23 Mon ### ### ### ### 76.4 76.4 0.0
2001-Apr-20 Fri 1.28 ### 1.28 ### 83.8 83.8 0.0
2001-Apr-19 Thu 1.321 1.321 1.26 1.26 ### ### ###
2001-Apr-18 Wed ### ### ### ### 66.6 66.6 0.0
2001-Apr-17 Tue ### ### ### ### 16,740 0 10.2 10.2 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu 1.4 1.4 ### ### 19.1 19.1 0.0
2001-Apr-11 Wed 1.422 1.43 1.4 1.4 21.2 21.2 ###
2001-Apr-10 Tue 1.46 1.46 1.42 1.42 17.3 17.3 ###
2001-Apr-09 Mon 1.46 1.46 1.46 1.46 656 957 74.8 74.8 0.1
2001-Apr-06 Fri 1.49 1.5 1.46 1.46 20,850 30,858 19.3 19.3 0.1
2001-Apr-05 Thu 1.52 1.52 1.42 1.49 ### ### ###
2001-Apr-04 Wed 1.56 1.56 1.52 1.52 15.7 15.7 0.1
2001-Apr-03 Tue 1.55 1.56 1.55 1.56 ### ### ###
2001-Apr-02 Mon ### ### ### ### 68.2 68.2 0.0
2001-Mar-30 Fri ### 1.72 ### ### 82,954 71,340 ### ### 0.0
2001-Mar-29 Thu 1.55 1.74 1.55 1.7 68,872 ### ### ### ###
2001-Mar-28 Wed ### ### 1.49 1.55 ### ### ###
2001-Mar-27 Tue 1.7 1.7 ### ### 2,471 ### 8.5 8.5 0.0
2001-Mar-26 Mon ### ### ### ### 71.3 71.3 0.0
2001-Mar-23 Fri 1.52 ### 1.52 ### 7,125 ### 93.6 93.6 0.0
2001-Mar-22 Thu 1.54 1.54 1.54 1.54 650 ### ### ### ###
2001-Mar-21 Wed 1.57 1.57 1.55 1.55 ### ### ###
2001-Mar-20 Tue 1.49 ### 1.49 ### 95.8 95.8 0.0
2001-Mar-19 Mon 1.55 1.55 1.49 1.49 15.8 15.8 ###
2001-Mar-16 Fri 1.55 ### 1.51 ### ### ### 0.0
2001-Mar-15 Thu 1.57 1.57 1.55 1.55 35.4 35.4 ###
2001-Mar-14 Wed 1.53 1.53 1.52 1.52 ### ### 0.1
2001-Mar-13 Tue ### ### 1.52 1.53 12,286 ### 14.0 14.0 ###
2001-Mar-12 Mon ### ### 1.57 ### 76.2 76.2 0.0
2001-Mar-09 Fri 1.84 1.85 1.84 1.85 76.9 76.9 0.1
2001-Mar-08 Thu 1.7 ### ### 1.88 98.9 98.9 0.1
2001-Mar-07 Wed ### ### ### ### 3,722 0 68.9 68.9 0.0
2001-Mar-02 Fri 1.7 1.7 1.56 1.58 53,420 87,074 2.2 2.2 0.1
2001-Mar-01 Thu 1.71 1.71 ### ### 12,085 ### 11.9 11.9 0.0
2001-Feb-28 Wed ### 1.73 ### 1.73 96.6 96.6 ###
2001-Feb-27 Tue ### ### ### ### 17,380 0 19.5 19.5 0.0
2001-Feb-26 Mon 1.7 1.7 ### 1.7 72.9 72.9 ###
2001-Feb-23 Fri 1.85 1.85 1.7 1.77 ### ### ###
2001-Feb-22 Thu ### ### 1.85 1.86 15.4 15.4 0.1
2001-Feb-21 Wed ### 2 ### ### ### ### 0.0
2001-Feb-20 Tue ### ### ### ### 27.7 27.7 0.0
2001-Feb-19 Mon ### 2.22 ### ### 77.3 77.3 0.0
2001-Feb-16 Fri ### ### ### ### 49,348 0 ### ### 0.0
2001-Feb-15 Thu 2.121 2.21 ### 2.21 93.6 93.6 0.2
2001-Feb-14 Wed ### 2.48 2.2 2.27 108,470 ### ### ### 0.2
2001-Feb-13 Tue ### 2.49 ### ### 25.4 25.4 0.0
2001-Feb-12 Mon ### ### ### 2.25 140,150 0 96.7 96.7 ###
2001-Feb-09 Fri ### ### ### ### 96.9 96.9 0.0
2001-Feb-08 Thu 1.75 ### 1.75 ### ### ### 0.0
2001-Feb-07 Wed 1.71 1.75 1.7 1.75 ### ### 0.1
2001-Feb-06 Tue ### 1.71 ### 1.71 ### ### 0.1
2001-Feb-05 Mon ### ### 1.55 ### 22.3 22.3 0.0
2001-Feb-02 Fri 1.57 1.75 1.55 ### 127,753 ### ### ### 0.0
2001-Feb-01 Thu 1.51 1.58 1.5 1.57 91.8 91.8 0.1
2001-Jan-31 Wed 1.53 1.59 1.51 1.51 ### ### 0.1
2001-Jan-30 Tue 1.55 1.55 1.5 1.5 ### ### 0.1
2001-Jan-29 Mon 1.5 ### 1.5 1.55 87,789 65,841 91.4 91.4 ###
2001-Jan-25 Thu 1.48 1.5 1.45 1.45 ### ### ###
2001-Jan-24 Wed 1.475 1.49 1.45 1.48 70.3 70.3 0.1
2001-Jan-23 Tue 1.4 1.45 ### 1.45 ### ### ###
2001-Jan-22 Mon 1.383 ### ### ### 67,322 0 ### ### 0.0
2001-Jan-19 Fri ### ### ### ### ### ### 0.0
2001-Jan-18 Thu 1.49 1.49 ### ### 141,578 105,475 3.0 3.0 0.0
2001-Jan-17 Wed 1.52 1.52 1.48 1.48 51,450 77,175 ### ### 0.1
2001-Jan-16 Tue 1.54 1.54 1.48 1.52 25.6 25.6 0.1
2001-Jan-15 Mon 1.5 1.54 1.5 1.54 ### ### ###
2001-Jan-12 Fri 1.51 1.52 1.4 1.4 ### ### ###
2001-Jan-11 Thu 1.4 ### 1.4 1.5 ### ### 0.1
2001-Jan-10 Wed ### 1.355 1.28 1.355 ### ### ###
2001-Jan-09 Tue ### ### ### ### ### ### 0.0
2001-Jan-08 Mon ### ### ### ### 7.9 7.9 0.0
2001-Jan-05 Fri ### ### ### ### 10,483 0 13.4 13.4 0.0
2001-Jan-04 Thu ### ### ### ### 87.9 87.9 0.0
2001-Jan-03 Wed ### ### ### ### 15,845 0 87.1 87.1 0.0
2001-Jan-02 Tue ### 1.2 ### 1.2 41,857 ### 98.5 98.5 0.1
2001-Jan-01 Mon 1.22 1.22 ### ### ### ### 0.0
2000-Dec-29 Fri 1.22 1.22 ### ### ### ### 0.0
2000-Dec-28 Thu 1.28 1.28 1.22 1.25 14.3 14.3 ###
2000-Dec-27 Wed ### ### 1.21 ### 32,889 ### 10.0 10.0 0.0
2000-Dec-26 Tue 1.345 1.345 1.25 ### 9.4 9.4 0.0
2000-Dec-25 Mon 1.345 1.345 1.25 ### 9.4 9.4 0.0
2000-Dec-22 Fri 1.345 1.345 1.25 ### 9.4 9.4 0.0
2000-Dec-21 Thu 1.45 1.45 ### ### 6.6 6.6 0.0
2000-Dec-20 Wed 1.5 1.5 1.46 1.46 ### ### 0.1
2000-Dec-19 Tue 1.5 1.54 1.5 1.5 27,128 ### 74.0 74.0 0.1
2000-Dec-15 Fri 1.55 1.55 1.45 1.45 ### ### ###
2000-Dec-14 Thu ### ### 1.59 ### 14.4 14.4 0.0
2000-Dec-13 Wed ### ### ### ### 87.4 87.4 0.0
2000-Dec-12 Tue ### ### ### ### 14,750 0 ### ### 0.0
2000-Dec-11 Mon ### ### ### ### 16.8 16.8 0.0
2000-Dec-08 Fri ### ### ### ### 14,055 0 ### ### 0.0
2000-Dec-07 Thu 1.71 1.71 ### 1.7 15,585 13,325 29.6 29.6 ###
2000-Dec-06 Wed 1.71 1.72 1.71 1.71 11,074 ### ### ### 0.1
2000-Dec-05 Tue 1.72 1.75 1.71 1.71 32.2 32.2 0.1
2000-Dec-04 Mon 1.75 1.75 1.71 1.75 72.1 72.1 0.1
2000-Dec-01 Fri 1.71 1.71 1.71 1.71 68.4 68.4 0.1
2000-Nov-30 Thu 1.75 1.8 ### 1.8 ### ### 0.1
2000-Nov-29 Wed ### 1.8 1.75 1.8 16,447 ### 73.4 73.4 0.1
2000-Nov-28 Tue 1.81 1.81 1.78 1.8 35.7 35.7 0.1
2000-Nov-27 Mon 1.86 1.86 1.81 1.81 57,473 ### 16.2 16.2 ###
2000-Nov-24 Fri ### 2 1.8 1.85 ### ### 0.1
2000-Nov-23 Thu ### ### ### 1.888 98.9 98.9 0.1
2000-Nov-22 Wed ### ### ### ### 72.3 72.3 0.0
2000-Nov-21 Tue 1.72 1.72 ### ### 8.4 8.4 0.0
2000-Nov-20 Mon 1.83 1.83 1.8 1.8 16,021 29,078 22.4 22.4 0.1
2000-Nov-17 Fri 1.8 1.84 1.73 1.8 ### ### 0.1
2000-Nov-16 Thu 1.8 1.8 1.8 1.8 5,774 ### ### ### 0.1
2000-Nov-15 Wed 1.8 1.8 1.8 1.8 69.2 69.2 0.1
2000-Nov-13 Mon 1.85 1.85 1.8 1.8 16.0 16.0 0.1
2000-Nov-10 Fri 1.85 1.85 1.8 1.85 ### ### 0.1
2000-Nov-09 Thu 1.8 1.8 1.8 1.8 8,659 15,586 66.9 66.9 0.1
2000-Nov-08 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
2000-Nov-07 Tue 1.79 1.79 1.79 1.79 841 ### 63.3 63.3 0.1
2000-Nov-06 Mon 1.85 1.85 1.78 1.78 29,976 ### ### ### 0.1
2000-Nov-03 Fri 1.85 1.89 1.85 1.89 82.2 82.2 ###
2000-Nov-02 Thu 1.8 1.8 1.8 1.8 67.0 67.0 0.1
2000-Nov-01 Wed 1.8 1.83 1.8 1.8 ### ### 0.1
2000-Oct-31 Tue 1.82 1.82 1.76 1.76 12.5 12.5 0.1
2000-Oct-30 Mon 1.85 1.85 1.81 1.82 ### ### ###
2000-Oct-27 Fri 1.76 1.8 1.76 1.8 84.6 84.6 0.1
2000-Oct-26 Thu 1.8 1.8 1.76 1.76 18.5 18.5 0.1
2000-Oct-25 Wed 1.76 1.8 1.72 1.8 3,970 6,987 ### ### 0.1
2000-Oct-24 Tue 1.76 1.76 1.72 1.76 74.3 74.3 0.1
2000-Oct-23 Mon 1.8 1.8 1.76 1.76 18.9 18.9 0.1
2000-Oct-20 Fri 1.89 1.89 1.8 1.8 6.0 6.0 0.1
2000-Oct-19 Thu ### ### ### ### 359 0 ### ### 0.0
2000-Oct-18 Wed ### ### 1.8 ### 12,423 11,180 73.1 73.1 0.0
2000-Oct-17 Tue ### ### ### ### 16,429 0 85.6 85.6 0.0
2000-Oct-16 Mon ### ### 1.85 ### ### ### 0.0
2000-Oct-13 Fri ### ### 1.85 ### 68.6 68.6 0.0
2000-Oct-12 Thu ### ### 1.85 ### ### ### 0.0
2000-Oct-11 Wed ### ### ### ### 27,046 0 71.8 71.8 0.0
2000-Oct-10 Tue ### ### ### ### 12,070 0 74.2 74.2 0.0
2000-Oct-09 Mon ### ### ### ### 28,280 0 77.2 77.2 0.0
2000-Oct-06 Fri ### 2 ### ### ### ### 0.0
2000-Oct-05 Thu ### 2 ### ### ### ### 0.0
2000-Oct-04 Wed ### ### ### ### ### ### 0.0
2000-Oct-03 Tue ### ### ### ### ### ### 0.0
2000-Oct-02 Mon ### ### ### ### ### ### 0.0
2000-Sep-29 Fri 1.87 ### 1.85 ### ### ### 0.0
2000-Sep-28 Thu ### ### ### ### 5,750 0 65.0 65.0 0.0
2000-Sep-27 Wed ### ### 1.87 ### 88.3 88.3 0.0
2000-Sep-26 Tue ### ### 1.85 ### 86.9 86.9 0.0
2000-Sep-25 Mon 1.87 ### 1.87 ### ### ### 0.0
2000-Sep-22 Fri ### ### ### ### 83.9 83.9 0.0
2000-Sep-21 Thu ### ### ### ### ### ### 0.0
2000-Sep-20 Wed ### ### ### ### ### ### 0.0
2000-Sep-19 Tue 2 ### ### ### 62,050 0 ### ### 0.0
2000-Sep-18 Mon ### ### 2 ### 15.1 15.1 0.0
2000-Sep-15 Fri ### ### ### ### ### ### 0.0
2000-Sep-14 Thu ### ### ### ### 8,874 0 76.8 76.8 0.0
2000-Sep-13 Wed ### ### ### ### 27.8 27.8 0.0
2000-Sep-12 Tue ### ### ### ### 75.9 75.9 0.0
2000-Sep-11 Mon ### 2.23 ### 2.23 ### ### ###
2000-Sep-08 Fri 2.2 2.27 ### 2.27 89.1 89.1 0.2
2000-Sep-07 Thu 2.229 2.24 2.2 2.2 13,557 ### ### ### 0.2
2000-Sep-06 Wed 2.26 ### 2.23 ### ### ### 0.0
2000-Sep-05 Tue 2.27 2.27 2.26 2.26 34.0 34.0 ###
2000-Sep-04 Mon 2.4 2.4 ### ### 20.4 20.4 0.0
2000-Sep-01 Fri ### ### ### ### 87.0 87.0 0.0
2000-Aug-31 Thu ### ### ### ### 785 0 76.9 76.9 0.0
2000-Aug-30 Wed 2.43 2.43 ### ### ### ### 0.0
2000-Aug-29 Tue 2.5 2.5 2.47 2.47 28.8 28.8 ###
2000-Aug-28 Mon ### ### 2.5 2.5 19,753 ### 11.5 11.5 0.2
2000-Aug-25 Fri 2.5 ### 2.5 ### ### ### 0.0
2000-Aug-24 Thu 2.48 2.5 2.45 2.5 75.7 75.7 0.2
2000-Aug-23 Wed 2.45 2.5 2.45 2.5 ### ### 0.2
2000-Aug-22 Tue ### 2.45 ### 2.42 69.1 69.1 0.2
2000-Aug-21 Mon 2.42 2.5 2.4 2.45 ### ### 0.2
2000-Aug-18 Fri 2.45 2.45 2.4 2.4 19,840 ### ### ### ###
2000-Aug-17 Thu 2.5 2.5 2.45 2.45 ### ### 0.2
2000-Aug-16 Wed ### ### 2.4 2.5 24,325 ### 7.2 7.2 0.2
2000-Aug-15 Tue 2.7 2.7 ### ### 22.5 22.5 0.0
2000-Aug-14 Mon 2.8 2.8 2.7 2.75 24.7 24.7 ###
2000-Aug-11 Fri ### ### 2.7 2.8 9.9 9.9 0.2
2000-Aug-10 Thu ### 2.8 2.7 2.8 33,281 91,522 88.8 88.8 0.2
2000-Aug-09 Wed 2.72 2.72 ### 2.72 ### ### 0.2
2000-Aug-08 Tue 2.89 ### 2.7 2.7 42,980 58,023 4.9 4.9 0.2
2000-Aug-07 Mon 2.583 ### 2.58 2.83 87,740 113,184 ### ### 0.2
2000-Aug-04 Fri ### 2.55 ### 2.5 ### ### 0.2
2000-Aug-03 Thu ### ### ### ### 16,450 0 83.5 83.5 0.0
2000-Aug-02 Wed 2.25 2.55 2.25 2.26 16,520 39,648 ### ### ###
2000-Aug-01 Tue 2.2 2.25 2.2 2.25 84.8 84.8 ###
2000-Jul-31 Mon 2.2 2.25 2.2 2.25 16,854 ### ### ### ###
2000-Jul-28 Fri 2.22 2.22 2.22 2.22 680 ### 73.7 73.7 0.2
2000-Jul-27 Thu ### 2.21 2.2 2.2 13,426 ### ### ### 0.2
2000-Jul-26 Wed ### ### 2.25 2.25 27,282 ### ### ### ###
2000-Jul-25 Tue 2.4 2.4 2.22 ### 24,950 ### ### ### 0.0
2000-Jul-24 Mon 2.4 2.4 ### ### 12,580 ### 19.3 19.3 0.0
2000-Jul-21 Fri 2.52 2.53 2.42 2.42 ### ### 0.2
2000-Jul-20 Thu 2.56 ### 2.52 2.53 27.6 27.6 ###
2000-Jul-19 Wed 2.7 2.7 ### ### ### ### 0.0
2000-Jul-18 Tue 2.7 2.7 ### ### 13,973 ### ### ### 0.0
2000-Jul-17 Mon ### 2.74 ### ### 26,058 ### 82.6 82.6 0.0
2000-Jul-14 Fri 2.52 ### 2.52 ### 87.9 87.9 0.0
2000-Jul-13 Thu ### ### 2.47 2.56 77,120 95,243 16.0 16.0 0.2
2000-Jul-12 Wed ### 2.7 ### ### 52,420 ### ### ### 0.0
2000-Jul-11 Tue 2.7 2.7 ### 2.7 18,080 ### ### ### 0.2
2000-Jul-10 Mon ### 2.7 ### ### 58,789 ### ### ### 0.0
2000-Jul-07 Fri ### ### ### ### 70.8 70.8 0.0
2000-Jul-06 Thu ### 2.8 ### ### 39,829 ### ### ### 0.0
2000-Jul-05 Wed 2.545 ### 2.53 2.56 ### ### 0.2
2000-Jul-04 Tue 2.44 2.58 2.44 2.57 27,728 ### 88.9 88.9 ###
2000-Jul-03 Mon 2.53 2.53 2.42 2.42 ### ### 0.2
2000-Jun-30 Fri 2.49 2.53 2.45 2.53 48,853 121,643 ### ### ###
2000-Jun-29 Thu 2.25 2.5 2.25 2.49 161,727 ### ### ### 0.2
2000-Jun-28 Wed 2.21 2.25 2.2 2.2 ### ### 0.2
2000-Jun-27 Tue 2.22 ### ### ### 57,871 0 ### ### 0.0
2000-Jun-26 Mon 2.25 ### 2.2 2.22 53,051 58,356 29.8 29.8 0.2
2000-Jun-23 Fri ### 2.2 ### 2.2 88.8 88.8 0.2
2000-Jun-22 Thu ### ### ### ### 12.1 12.1 0.0
2000-Jun-21 Wed ### 2.2 ### ### 37,341 41,075 21.7 21.7 0.0
2000-Jun-20 Tue ### ### ### ### 9,529 0 6.3 6.3 0.0
2000-Jun-19 Mon ### ### ### ### ### ### 0.0
2000-Jun-16 Fri ### 2.5 ### 2.4 ### ### ###
2000-Jun-15 Thu ### 2.7 ### 2.5 ### ### 0.2
2000-Jun-14 Wed ### ### ### ### 37,576 0 87.4 87.4 0.0
2000-Jun-13 Tue ### ### 2 ### 45,541 45,541 31.8 31.8 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### ### ### ### ### 0.0
2000-Jun-07 Wed 2.054 ### 2 ### 39.4 39.4 0.0
2000-Jun-06 Tue ### ### ### ### 93.5 93.5 0.0
2000-Jun-05 Mon ### 2.2 ### ### 132,689 145,957 3.3 3.3 0.0
2000-Jun-02 Fri 2.55 2.55 2 ### 226,849 516,081 0.1 0.1 0.0
2000-Jun-01 Thu ### 3 ### 2.4 99.8 99.8 ###
2000-May-31 Wed 1.8 ### 1.8 1.89 110,954 99,858 92.2 92.2 ###
2000-May-30 Tue 1.75 1.8 1.75 1.8 86.7 86.7 0.1
2000-May-29 Mon ### ### 1.75 1.75 ### ### 0.1
2000-May-26 Fri ### ### 1.82 ### 36,750 33,442 6.9 6.9 0.0
2000-May-25 Thu ### ### ### ### 88.9 88.9 0.0
2000-May-24 Wed ### 2 ### ### 33,589 33,589 72.6 72.6 0.0
2000-May-23 Tue ### ### ### 2 4.9 4.9 0.1
2000-May-22 Mon ### ### ### ### ### ### 0.0
2000-May-19 Fri 2.27 ### 2.25 2.25 29.2 29.2 ###
2000-May-18 Thu 2.28 ### 2.25 2.25 29.1 29.1 ###
2000-May-17 Wed 2.25 ### 2.25 2.29 25,928 ### 83.9 83.9 ###
2000-May-16 Tue ### ### ### ### 24,646 0 ### ### 0.0
2000-May-15 Mon ### ### ### ### 26.3 26.3 0.0
2000-May-12 Fri ### ### ### ### 21,322 0 ### ### 0.0
2000-May-11 Thu 2.5 2.5 ### ### ### ### 0.0
2000-May-10 Wed 2.8 2.8 2.5 2.5 15,345 ### 4.3 4.3 0.2
2000-May-09 Tue 2.79 2.82 2.79 2.8 79.5 79.5 0.2
2000-May-08 Mon 2.8 2.82 2.8 2.82 15,671 ### ### ### ###
2000-May-05 Fri 2.75 2.8 2.75 2.78 ### ### 0.2
2000-May-04 Thu 2.85 2.85 2.78 2.78 ### ### 0.2
2000-May-03 Wed 2.85 ### 2.85 2.85 47,687 67,953 ### ### ###
2000-May-02 Tue ### 3.2 ### ### ### ### 0.0
2000-May-01 Mon ### ### 2.8 2.8 ### ### 0.2
2000-Apr-28 Fri 3 3 ### ### 19,542 ### ### ### 0.0
2000-Apr-27 Thu ### ### 3 3 12,183 18,274 31.8 31.8 0.2
2000-Apr-26 Wed ### 3.2 ### ### 37.0 37.0 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 3.171 ### ### ### 89.6 89.6 0.0
2000-Apr-19 Wed 3.386 3.4 3.25 3.25 31,670 ### ### ### 0.2
2000-Apr-18 Tue ### 3.4 3.2 3.2 ### ### 0.2
2000-Apr-17 Mon 3.5 3.5 3 3 20,975 ### 11.4 11.4 0.2
2000-Apr-14 Fri 3.8 3.85 ### ### ### ### 0.0
2000-Apr-13 Thu 3.85 3.85 3.8 3.8 34.5 34.5 ###
2000-Apr-12 Wed 4 4 3.85 3.85 ### ### 0.3
2000-Apr-11 Tue 4 4 4 4 3,682 14,728 77.2 77.2 0.3
2000-Apr-07 Fri ### ### ### ### 10,889 0 89.4 89.4 0.0
2000-Apr-06 Thu 4 4 3.86 ### 7,386 29,026 20.4 20.4 0.0
2000-Apr-05 Wed ### ### 3.8 3.85 ### ### 0.3
2000-Apr-04 Tue ### ### ### ### ### ### 0.0
2000-Apr-03 Mon ### ### ### ### ### ### 0.0
2000-Mar-31 Fri ### 4.4 ### ### 64,876 142,727 ### ### 0.0
2000-Mar-30 Thu ### 4.4 ### 4.4 84.9 84.9 0.3
2000-Mar-29 Wed ### ### ### ### 11.1 11.1 0.0
2000-Mar-28 Tue 4.5 ### 4.4 4.45 ### ### 0.3
2000-Mar-24 Fri ### 4.5 ### 4.4 81.1 81.1 0.3
2000-Mar-23 Thu 4.28 4.4 4.25 4.25 35.9 35.9 ###
2000-Mar-22 Wed ### ### ### 4.22 14.4 14.4 ###
2000-Mar-21 Tue 4.55 4.55 ### ### 16,187 36,825 13.4 13.4 0.0
2000-Mar-20 Mon 4.7 4.7 4.55 4.55 2,572 ### ### ### 0.3
2000-Mar-17 Fri ### 4.7 ### 4.7 ### ### 0.3
2000-Mar-16 Thu ### ### 4.5 ### 4.5 4.5 0.0
2000-Mar-15 Wed ### ### 4.85 ### 6.7 6.7 0.0
2000-Mar-14 Tue 5.55 ### 5.5 5.5 98,853 271,845 ### ### 0.4
2000-Mar-13 Mon 5.5 5.5 5.2 5.5 67.4 67.4 0.4
2000-Mar-10 Fri ### ### ### 5.5 ### ### 0.4
2000-Mar-09 Thu 5.4 5.4 ### ### 24.0 24.0 0.0
2000-Mar-08 Wed 5 ### 5 ### 170,676 ### 91.7 91.7 0.0
2000-Mar-07 Tue ### 4.82 ### 4.7 86,982 209,626 88.5 88.5 0.3
2000-Mar-06 Mon 4.45 4.5 4.45 4.5 ### ### ###
2000-Mar-03 Fri 4.45 4.45 4.4 4.45 ### ### 0.3
2000-Mar-02 Thu 4.46 4.46 4.4 4.42 28,641 126,879 37.9 37.9 0.3
2000-Mar-01 Wed 4.46 4.7 4.46 4.5 71.1 71.1 ###
2000-Feb-29 Tue 4.75 4.79 4.44 4.5 32,951 ### 8.6 8.6 ###
2000-Feb-28 Mon 4.458 4.89 4.458 ### 96.4 96.4 0.0
2000-Feb-25 Fri 4.45 ### 4.45 4.45 70.5 70.5 0.3
2000-Feb-24 Thu 4.5 4.55 4.5 4.55 ### ### 0.3
2000-Feb-23 Wed 4.5 ### 4.5 4.5 ### ### ###
2000-Feb-22 Tue 4.45 4.45 4.4 4.4 ### ### 0.3
2000-Feb-21 Mon ### 4.7 ### 4.45 86.5 86.5 0.3
2000-Feb-18 Fri ### 4.2 4 4.2 80.6 80.6 ###
2000-Feb-17 Thu 4.25 4.25 4.2 4.2 ### ### ###
2000-Feb-16 Wed ### ### 4.2 4.2 16,878 35,443 24.9 24.9 ###
2000-Feb-15 Tue 4.25 4.28 4.23 4.23 35.1 35.1 0.3
2000-Feb-14 Mon 4.2 4.23 4.2 4.23 ### ### 0.3
2000-Feb-11 Fri ### 4.2 ### ### 33.7 33.7 0.0
2000-Feb-10 Thu ### ### ### ### ### ### 0.0
2000-Feb-09 Wed 4.24 4.25 ### 4.2 12,772 27,140 ### ### ###
2000-Feb-08 Tue 4.2 4.25 4.2 4.25 6,050 ### 80.2 80.2 ###
2000-Feb-07 Mon 4.2 ### 4.2 ### ### ### 0.0
2000-Feb-04 Fri ### ### ### ### 549 0 67.0 67.0 0.0
2000-Feb-03 Thu ### 4.49 ### ### 71.3 71.3 0.0
2000-Feb-02 Wed 4.55 4.55 4.49 4.5 13,242 59,853 33.6 33.6 ###
2000-Feb-01 Tue ### 4.55 ### 4.55 10,770 ### ### ### 0.3
2000-Jan-31 Mon ### 4.5 ### ### ### ### 0.0
2000-Jan-28 Fri 4.4 4.5 4.4 4.5 81.2 81.2 ###
2000-Jan-27 Thu 4.2 4.4 4.2 ### 87.9 87.9 0.0
2000-Jan-25 Tue ### ### ### ### ### ### 0.0
2000-Jan-24 Mon 4.25 4.26 4.25 4.25 ### ### ###
2000-Jan-21 Fri ### 4.4 4.2 4.25 ### ### ###
2000-Jan-20 Thu ### 4.25 ### 4.25 ### ### ###
2000-Jan-19 Wed 4.28 4.28 ### ### 9.7 9.7 0.0
2000-Jan-18 Tue ### ### 4.25 ### 14,745 ### 68.5 68.5 0.0
2000-Jan-17 Mon ### ### ### ### 14,678 0 72.0 72.0 0.0
2000-Jan-14 Fri ### ### ### ### 65.4 65.4 0.0
2000-Jan-13 Thu ### 4.4 ### ### ### ### 0.0
2000-Jan-12 Wed ### 4.41 ### 4.4 1,044 ### 82.8 82.8 0.3
2000-Jan-11 Tue ### ### ### ### 4.2 4.2 0.0
2000-Jan-10 Mon 4.55 ### 4.55 4.57 ### ### ###
2000-Jan-07 Fri ### ### 4.41 4.41 12,121 26,726 ### ### ###
2000-Jan-06 Thu 4.5 ### 4.48 ### 14,476 32,426 ### ### 0.0
2000-Jan-05 Wed ### 4.45 ### 4.45 89.4 89.4 0.3
2000-Jan-04 Tue 4.45 4.45 ### ### 1,350 ### 14.6 14.6 0.0
1999-Dec-31 Fri ### 4.49 ### 4.49 2,179 ### 86.1 86.1 ###
1999-Dec-30 Thu ### 4.49 ### 4.49 2,179 ### 86.1 86.1 ###
1999-Dec-29 Wed 4.41 4.41 ### ### 12.0 12.0 0.0
1999-Dec-28 Tue 4.5 4.5 4.5 4.5 ### ### ###
1999-Dec-27 Mon 4.5 4.5 4.5 4.5 ### ### ###
1999-Dec-24 Fri 4.5 4.5 4.5 4.5 ### ### ###
1999-Dec-23 Thu 4.25 4.45 4.25 4.45 3,989 17,352 ### ### 0.3
1999-Dec-22 Wed ### 4.45 ### 4.45 86.8 86.8 0.3
1999-Dec-21 Tue 4.5 4.5 4.4 4.4 ### ### 0.3
1999-Dec-20 Mon ### 4.4 ### ### 68.3 68.3 0.0
1999-Dec-17 Fri 4.5 4.55 4.25 4.25 7,651 ### ### ### ###
1999-Dec-16 Thu 4.42 4.5 4.42 4.5 81.5 81.5 ###
1999-Dec-15 Wed ### 4.55 ### 4.42 ### ### 0.3
1999-Dec-14 Tue 4.25 ### 4.2 ### 4,725 9,922 83.4 83.4 0.0
1999-Dec-13 Mon 4.25 4.4 4.25 4.25 ### ### ###
1999-Dec-10 Fri ### ### ### ### 70.4 70.4 0.0
1999-Dec-09 Thu ### 4.4 ### ### 6,040 13,288 80.3 80.3 0.0
1999-Dec-08 Wed ### ### ### ### 27.6 27.6 0.0
1999-Dec-07 Tue 4.25 4.4 4.2 4.2 6,820 29,326 32.4 32.4 ###
1999-Dec-06 Mon ### ### 4.4 4.4 11.2 11.2 0.3
1999-Dec-03 Fri 4.7 4.7 4.58 ### 20,140 93,449 31.5 31.5 0.0
1999-Dec-02 Thu ### ### 4.55 4.55 15.0 15.0 0.3
1999-Dec-01 Wed 4.489 4.56 4.48 4.56 ### ### 0.3
1999-Nov-30 Tue ### ### 4.4 4.4 8,744 ### 14.2 14.2 0.3
1999-Nov-29 Mon 4.7 4.7 ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2025-06-07 15:57:44 thru 2025-06-07 15:57:45 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000