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 Sat 26-Apr-25 12:07:18 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

(PRT) PRT COMPANY LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for PRT    Limits Next Section


Company Details for (PRT) PRT COMPANY LIMITED

Listing Code PRT
Listing Name PRT COMPANY LIMITED
GICS Sector Media & Entertainment
ISIN Name PRIME MEDIA GRP LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PRT5


Maximum Price date available .. Friday 24th April 2026
Latest price with VOLUME for PRT .. Tuesday 25th January 2022

PRT 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 0.085 1 0.0
MAX ### 32,547,546 99.4


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (PRT) PRT COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2002-Jun-21 Fri ### ### ### ### ### ### 0.0
2002-Jun-20 Thu ### ### ### ### 5,552 0 73.2 73.2 0.0
2002-Jun-19 Wed ### ### ### ### 78.0 78.0 0.0
2002-Jun-18 Tue ### ### ### ### ### ### 0.0
2002-Jun-17 Mon ### ### ### ### 53,954 0 6.9 6.9 0.0
2002-Jun-14 Fri 2.2 2.2 2.2 2.2 ### ### 0.2
2002-Jun-13 Thu ### ### ### ### 91,253 0 90.0 90.0 0.0
2002-Jun-12 Wed ### 2.2 ### ### 21.4 21.4 0.0
2002-Jun-11 Tue 2.25 2.25 2.24 2.24 ### ### ###
2002-Jun-07 Fri 2.25 2.26 2.25 2.26 ### ### ###
2002-Jun-06 Thu 2.25 2.25 2.25 2.25 ### ### ###
2002-Jun-05 Wed ### ### ### ### 1,754 0 ### ### 0.0
2002-Jun-04 Tue ### ### ### ### 79.2 79.2 0.0
2002-Jun-03 Mon ### ### ### ### 73.1 73.1 0.0
2002-May-31 Fri 2.26 2.26 2.26 2.26 68.2 68.2 ###
2002-May-30 Thu ### ### 2.25 2.25 ### ### ###
2002-May-29 Wed ### ### 2.29 ### ### ### 0.0
2002-May-28 Tue 2.24 ### 2.24 ### 45,429 50,880 87.6 87.6 0.0
2002-May-27 Mon ### 2.2 ### 2.2 ### ### 0.2
2002-May-24 Fri ### ### ### ### 65.4 65.4 0.0
2002-May-23 Thu ### ### ### ### 45,025 0 26.5 26.5 0.0
2002-May-22 Wed 2.24 2.25 ### ### 12.6 12.6 0.0
2002-May-21 Tue ### ### ### ### 0 0.0
2002-May-20 Mon ### ### ### ### ### ### 0.0
2002-May-17 Fri 2.25 2.25 ### ### 25,588 28,786 ### ### 0.0
2002-May-16 Thu 2.4 2.4 ### ### ### ### 0.0
2002-May-15 Wed 2.43 2.43 2.43 2.43 70.0 70.0 ###
2002-May-14 Tue 2.4 2.43 2.4 2.43 ### ### ###
2002-May-13 Mon 2.42 2.42 2.41 2.42 111,243 268,651 79.4 79.4 0.2
2002-May-10 Fri 2.4 2.4 ### 2.4 ### ### ###
2002-May-09 Thu ### 2.4 ### 2.4 ### ### ###
2002-May-08 Wed ### ### ### ### 0 0.0
2002-May-07 Tue ### ### ### ### ### ### 0.0
2002-May-06 Mon ### ### ### ### 10,250 0 ### ### 0.0
2002-May-03 Fri ### ### ### ### ### ### 0.0
2002-May-02 Thu ### ### ### ### 74.7 74.7 0.0
2002-May-01 Wed ### ### ### ### 87.6 87.6 0.0
2002-Apr-30 Tue 2.25 ### 2.25 ### 88.7 88.7 0.0
2002-Apr-29 Mon ### 2.21 ### 2.2 168,772 ### 79.5 79.5 0.2
2002-Apr-26 Fri ### ### ### ### 68.8 68.8 0.0
2002-Apr-24 Wed 2.4 2.4 ### ### 9.4 9.4 0.0
2002-Apr-23 Tue 2.56 2.58 2.5 2.5 ### ### 0.2
2002-Apr-22 Mon 2.55 2.57 2.52 2.57 48,259 ### 75.8 75.8 ###
2002-Apr-19 Fri 2.52 2.54 2.52 2.54 21,425 ### ### ### ###
2002-Apr-18 Thu 2.5 2.51 2.5 2.51 ### ### ###
2002-Apr-17 Wed 2.52 2.52 2.5 2.5 25.2 25.2 0.2
2002-Apr-16 Tue 2.52 2.54 2.5 2.52 ### ### ###
2002-Apr-15 Mon 2.55 2.55 2.55 2.55 123,153 314,040 71.2 71.2 0.2
2002-Apr-12 Fri 2.5 2.53 2.5 2.53 98,248 ### ### ### ###
2002-Apr-11 Thu 2.5 2.53 2.5 2.5 519,946 ### ### ### 0.2
2002-Apr-10 Wed 2.47 2.5 2.47 2.5 ### ### 0.2
2002-Apr-09 Tue 2.45 2.45 2.45 2.45 505,323 1,238,041 ### ### 0.2
2002-Apr-08 Mon 2.41 2.45 2.4 2.45 86.0 86.0 0.2
2002-Apr-05 Fri 2.4 2.4 2.4 2.4 ### ### ###
2002-Apr-04 Thu 2.41 2.41 2.4 2.4 35.5 35.5 ###
2002-Apr-03 Wed 2.4 2.4 2.4 2.4 47,977 115,144 ### ### ###
2002-Apr-02 Tue 2.42 2.42 2.4 2.4 26,885 ### ### ### ###
2002-Mar-28 Thu 2.4 2.42 2.4 2.4 ### ### ###
2002-Mar-27 Wed 2.4 2.4 2.4 2.4 622,124 ### 70.2 70.2 ###
2002-Mar-26 Tue 2.4 2.4 2.4 2.4 77.1 77.1 ###
2002-Mar-25 Mon 2.41 2.41 2.4 2.4 20,422 ### 33.1 33.1 ###
2002-Mar-22 Fri 2.4 2.4 2.4 2.4 66.9 66.9 ###
2002-Mar-21 Thu 2.4 2.4 2.4 2.4 ### ### ###
2002-Mar-20 Wed 2.4 2.4 2.4 2.4 ### ### ###
2002-Mar-19 Tue 2.4 2.4 2.4 2.4 0 ###
2002-Mar-18 Mon 2.42 2.42 2.4 2.4 ### ### ###
2002-Mar-15 Fri 2.4 2.4 2.4 2.4 201,643 483,943 76.7 76.7 ###
2002-Mar-14 Thu 2.43 2.44 2.43 2.44 ### ### 0.2
2002-Mar-13 Wed 2.45 2.45 2.43 2.43 ### ### ###
2002-Mar-12 Tue 2.45 2.48 2.45 2.47 231,447 ### 79.0 79.0 ###
2002-Mar-11 Mon 2.42 2.46 2.42 2.46 154,553 ### 82.5 82.5 0.2
2002-Mar-08 Fri 2.42 2.42 2.42 2.42 ### ### 0.2
2002-Mar-07 Thu ### 2.4 ### 2.4 ### ### ###
2002-Mar-06 Wed ### 2.4 ### 2.4 25,379 30,454 72.5 72.5 ###
2002-Mar-05 Tue ### ### ### ### ### ### 0.0
2002-Mar-04 Mon ### ### ### ### ### ### 0.0
2002-Mar-01 Fri ### ### ### ### 8,528 0 ### ### 0.0
2002-Feb-28 Thu 2.4 2.4 2.4 2.4 ### ### ###
2002-Feb-27 Wed 2.43 2.43 2.4 2.4 625,087 1,509,585 33.0 33.0 ###
2002-Feb-26 Tue 2.45 2.47 2.43 2.43 27,651 67,744 32.9 32.9 ###
2002-Feb-25 Mon ### 2.48 ### 2.45 ### ### 0.2
2002-Feb-22 Fri ### ### ### ### 10,240 0 ### ### 0.0
2002-Feb-21 Thu ### ### ### ### 75.1 75.1 0.0
2002-Feb-20 Wed ### ### ### ### ### ### 0.0
2002-Feb-19 Tue ### ### ### ### ### ### 0.0
2002-Feb-18 Mon ### ### ### ### ### ### 0.0
2002-Feb-15 Fri ### ### ### ### 30,655 0 ### ### 0.0
2002-Feb-14 Thu ### ### ### ### 70.7 70.7 0.0
2002-Feb-13 Wed ### ### ### ### ### ### 0.0
2002-Feb-12 Tue ### ### ### ### 63,159 0 80.0 80.0 0.0
2002-Feb-11 Mon 2.25 ### 2.25 ### 1,633,351 ### 83.0 83.0 0.0
2002-Feb-08 Fri 2.2 2.25 2.2 2.25 80.0 80.0 ###
2002-Feb-07 Thu 2.23 2.23 ### ### ### ### 0.0
2002-Feb-06 Wed 2.2 2.23 2.2 2.23 79,750 176,646 77.3 77.3 ###
2002-Feb-05 Tue ### 2.2 ### 2.2 82.2 82.2 0.2
2002-Feb-04 Mon ### ### ### ### 3,132,886 0 ### ### 0.0
2002-Feb-01 Fri 2.2 2.2 2.2 2.2 11,540 25,388 72.7 72.7 0.2
2002-Jan-31 Thu 2.2 2.2 2.2 2.2 66.2 66.2 0.2
2002-Jan-30 Wed 2.21 2.22 2.2 2.2 34.1 34.1 0.2
2002-Jan-29 Tue 2.2 2.2 ### 2.2 1,716,055 ### ### ### 0.2
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### 2.2 ### ### 71.9 71.9 0.0
2002-Jan-24 Thu ### ### ### ### 45,143 0 ### ### 0.0
2002-Jan-23 Wed ### ### ### ### 52,943 0 ### ### 0.0
2002-Jan-22 Tue ### ### ### ### ### ### 0.0
2002-Jan-21 Mon ### ### ### ### 15,950 0 67.9 67.9 0.0
2002-Jan-18 Fri ### ### ### ### ### ### 0.0
2002-Jan-17 Thu ### ### ### ### 73.1 73.1 0.0
2002-Jan-16 Wed ### ### ### ### ### ### 0.0
2002-Jan-15 Tue ### ### ### ### ### ### 0.0
2002-Jan-14 Mon ### ### ### ### 58,942 0 ### ### 0.0
2002-Jan-11 Fri ### ### ### ### ### ### 0.0
2002-Jan-10 Thu ### ### ### ### 240 0 67.2 67.2 0.0
2002-Jan-09 Wed ### ### ### ### 71.0 71.0 0.0
2002-Jan-08 Tue ### ### ### ### 0 0.0
2002-Jan-07 Mon ### ### ### ### 713,079 0 91.3 91.3 0.0
2002-Jan-04 Fri ### ### ### ### ### ### 0.0
2002-Jan-03 Thu ### ### ### ### 25,070 0 74.0 74.0 0.0
2002-Jan-02 Wed ### ### ### ### 219,340 0 10.3 10.3 0.0
2001-Dec-31 Mon ### ### ### ### 30,553 0 28.4 28.4 0.0
2001-Dec-28 Fri 2.2 2.2 2.2 2.2 66.6 66.6 0.2
2001-Dec-27 Thu ### 2.25 ### 2.2 1,571 ### ### ### 0.2
2001-Dec-24 Mon ### ### ### ### 89.6 89.6 0.0
2001-Dec-21 Fri ### ### ### ### ### ### 0.0
2001-Dec-20 Thu ### ### ### ### 73.3 73.3 0.0
2001-Dec-19 Wed ### ### ### ### 1,570 0 78.2 78.2 0.0
2001-Dec-18 Tue ### ### ### ### 16.5 16.5 0.0
2001-Dec-17 Mon ### ### ### ### 0 0.0
2001-Dec-14 Fri ### ### ### ### 32,874 0 ### ### 0.0
2001-Dec-13 Thu ### ### 1.86 1.86 ### ### 0.1
2001-Dec-12 Wed ### ### ### ### 10,656 0 ### ### 0.0
2001-Dec-11 Tue ### ### ### ### ### ### 0.0
2001-Dec-10 Mon ### ### ### ### 70.5 70.5 0.0
2001-Dec-07 Fri 1.87 1.87 1.87 1.87 0 ###
2001-Dec-06 Thu 1.87 1.87 1.87 1.87 75.9 75.9 ###
2001-Dec-05 Wed 1.85 1.87 1.85 1.87 527,359 980,887 78.1 78.1 ###
2001-Dec-04 Tue 1.886 1.886 1.85 1.85 2,293,321 4,283,923 ### ### 0.1
2001-Dec-03 Mon ### ### ### ### 37.8 37.8 0.0
2001-Nov-30 Fri 1.84 ### 1.84 ### 92.1 92.1 0.0
2001-Nov-29 Thu 1.85 1.88 1.82 1.82 ### ### ###
2001-Nov-28 Wed 1.86 1.88 1.86 1.88 ### ### 0.1
2001-Nov-27 Tue 1.85 1.88 1.85 1.86 71,359 133,084 73.8 73.8 0.1
2001-Nov-26 Mon 1.85 1.85 1.85 1.85 ### ### 0.1
2001-Nov-23 Fri 1.85 1.85 1.85 1.85 58,476 108,180 66.4 66.4 0.1
2001-Nov-22 Thu 1.86 1.86 1.85 1.85 17,783 32,987 27.1 27.1 0.1
2001-Nov-21 Wed 1.86 1.88 1.86 1.86 116,976 218,745 70.3 70.3 0.1
2001-Nov-20 Tue 1.8 1.86 1.8 1.86 ### ### 0.1
2001-Nov-19 Mon 1.84 1.84 1.84 1.84 64.4 64.4 ###
2001-Nov-16 Fri 1.84 1.84 1.84 1.84 ### ### ###
2001-Nov-15 Thu 1.76 1.8 1.76 1.8 12,271 21,842 ### ### 0.1
2001-Nov-14 Wed 1.78 1.78 1.76 1.76 3,140 5,557 ### ### 0.1
2001-Nov-13 Tue 1.72 1.78 1.71 1.78 1,213,723 2,117,946 ### ### 0.1
2001-Nov-12 Mon 1.74 1.74 1.74 1.74 71.0 71.0 0.1
2001-Nov-09 Fri 1.74 1.74 1.74 1.74 69.1 69.1 0.1
2001-Nov-08 Thu 1.78 1.78 1.76 1.76 52,051 ### 19.5 19.5 0.1
2001-Nov-07 Wed 1.8 1.8 1.8 1.8 74.3 74.3 0.1
2001-Nov-06 Tue 1.78 1.78 1.78 1.78 0 0.1
2001-Nov-05 Mon 1.85 1.85 1.78 1.78 5,284 ### ### ### 0.1
2001-Nov-02 Fri 1.84 1.86 1.84 1.86 78.1 78.1 0.1
2001-Nov-01 Thu 1.87 1.87 1.85 1.85 162,280 301,840 ### ### 0.1
2001-Oct-31 Wed 1.85 1.86 1.85 1.86 310,875 576,673 ### ### 0.1
2001-Oct-30 Tue 1.84 1.85 1.84 1.85 74.0 74.0 0.1
2001-Oct-29 Mon 1.82 1.84 1.82 1.84 9,650 17,659 76.3 76.3 ###
2001-Oct-26 Fri 1.82 1.82 1.82 1.82 0 ###
2001-Oct-25 Thu 1.83 1.83 1.82 1.82 4,450 8,121 24.3 24.3 ###
2001-Oct-24 Wed 1.8 1.83 1.8 1.83 81.3 81.3 ###
2001-Oct-23 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
2001-Oct-22 Mon 1.77 1.8 1.77 1.8 ### ### 0.1
2001-Oct-19 Fri 1.8 1.82 1.784 1.784 23,950 43,157 24.0 24.0 0.1
2001-Oct-18 Thu 1.8 1.8 1.8 1.8 344,171 ### 77.2 77.2 0.1
2001-Oct-17 Wed 1.74 1.78 1.74 1.78 118,323 208,248 ### ### 0.1
2001-Oct-16 Tue 1.74 1.74 1.74 1.74 70.1 70.1 0.1
2001-Oct-15 Mon 1.723 1.74 1.72 1.74 80.2 80.2 0.1
2001-Oct-12 Fri 1.7 1.7 1.7 1.7 ### ### ###
2001-Oct-11 Thu 1.72 1.72 1.7 1.7 ### ### ###
2001-Oct-10 Wed 1.7 1.7 1.7 1.7 72.8 72.8 ###
2001-Oct-09 Tue 1.7 1.7 1.7 1.7 ### ### ###
2001-Oct-08 Mon 1.7 1.7 ### 1.7 ### ### ###
2001-Oct-05 Fri 1.72 1.72 1.72 1.72 ### ### 0.1
2001-Oct-04 Thu 1.75 1.75 1.75 1.75 ### ### 0.1
2001-Oct-03 Wed 1.8 1.81 1.75 1.78 62,943 ### 26.3 26.3 0.1
2001-Oct-02 Tue 1.86 1.86 ### ### 3,983 ### ### ### 0.0
2001-Oct-01 Mon 1.8 1.85 1.8 1.85 88.8 88.8 0.1
2001-Sep-28 Fri 1.75 1.8 1.75 1.8 ### ### 0.1
2001-Sep-27 Thu 1.7 1.74 1.7 1.74 ### ### 0.1
2001-Sep-26 Wed ### ### ### ### ### ### 0.0
2001-Sep-25 Tue ### ### ### ### 68.4 68.4 0.0
2001-Sep-24 Mon 1.7 1.7 ### ### 23.9 23.9 0.0
2001-Sep-21 Fri 1.7 1.7 1.7 1.7 70.4 70.4 ###
2001-Sep-20 Thu 1.73 1.73 1.7 1.7 ### ### ###
2001-Sep-19 Wed ### 1.74 ### 1.74 44,348 38,582 88.6 88.6 0.1
2001-Sep-18 Tue 1.74 1.8 1.73 1.8 21,783 38,446 75.8 75.8 0.1
2001-Sep-17 Mon 1.85 1.85 1.74 1.8 330,840 593,857 ### ### 0.1
2001-Sep-14 Fri 1.85 ### 1.85 1.86 84.1 84.1 0.1
2001-Sep-13 Thu 1.82 ### 1.82 ### ### ### 0.0
2001-Sep-12 Wed 1.76 1.83 1.75 1.83 86.5 86.5 ###
2001-Sep-11 Tue 1.83 1.83 1.82 1.83 70.7 70.7 ###
2001-Sep-10 Mon 1.82 1.82 1.82 1.82 69.4 69.4 ###
2001-Sep-07 Fri 1.82 1.82 1.82 1.82 0 ###
2001-Sep-06 Thu 1.8 1.85 1.8 1.82 ### ### ###
2001-Sep-05 Wed 1.81 1.82 1.81 1.82 ### ### ###
2001-Sep-04 Tue 1.8 1.81 1.8 1.81 ### ### ###
2001-Sep-03 Mon 1.82 1.82 1.82 1.82 0 ###
2001-Aug-31 Fri 1.82 1.82 1.82 1.82 7,784 ### 71.3 71.3 ###
2001-Aug-30 Thu 1.8 1.8 1.8 1.8 6,075 ### 73.4 73.4 0.1
2001-Aug-29 Wed 1.81 1.81 1.81 1.81 0 ###
2001-Aug-28 Tue 1.8 1.81 1.8 1.81 4,277 ### ### ### ###
2001-Aug-27 Mon 1.77 1.78 1.77 1.78 99,681 ### ### ### 0.1
2001-Aug-24 Fri 1.78 1.78 1.77 1.77 5,457 9,686 ### ### ###
2001-Aug-23 Thu 1.78 1.79 1.78 1.78 ### ### 0.1
2001-Aug-22 Wed 1.78 1.79 1.77 1.77 ### ### ###
2001-Aug-21 Tue 1.8 1.8 1.77 1.77 ### ### ###
2001-Aug-20 Mon 1.8 1.8 1.8 1.8 81.0 81.0 0.1
2001-Aug-17 Fri 1.8 1.8 1.8 1.8 ### ### 0.1
2001-Aug-16 Thu 1.83 1.83 1.83 1.83 4,545 ### ### ### ###
2001-Aug-15 Wed 1.83 1.83 1.83 1.83 2,072 ### 77.6 77.6 ###
2001-Aug-14 Tue 1.85 1.85 1.83 1.83 6,373 11,726 ### ### ###
2001-Aug-13 Mon 1.77 1.85 1.77 1.85 93.8 93.8 0.1
2001-Aug-10 Fri 1.8 1.8 1.75 1.75 ### ### 0.1
2001-Aug-09 Thu ### ### 1.89 ### ### ### 0.0
2001-Aug-07 Tue ### ### 1.89 ### 72.6 72.6 0.0
2001-Aug-06 Mon ### ### ### ### 9,076 0 ### ### 0.0
2001-Aug-03 Fri ### ### ### ### 229,150 0 ### ### 0.0
2001-Aug-02 Thu ### ### ### ### 104,450 0 79.5 79.5 0.0
2001-Aug-01 Wed 1.85 1.85 1.85 1.85 ### ### 0.1
2001-Jul-30 Mon 1.8 1.85 1.8 1.83 ### ### ###
2001-Jul-27 Fri 1.76 1.78 1.76 1.78 141,820 251,021 ### ### 0.1
2001-Jul-26 Thu 1.78 1.79 1.78 1.78 ### ### 0.1
2001-Jul-25 Wed 1.78 1.78 1.78 1.78 41,580 ### ### ### 0.1
2001-Jul-24 Tue 1.75 1.78 1.75 1.78 17,352 30,626 88.1 88.1 0.1
2001-Jul-23 Mon 1.75 1.8 1.75 1.75 17,587 ### ### ### 0.1
2001-Jul-20 Fri 1.78 1.8 1.78 1.8 13,551 24,256 ### ### 0.1
2001-Jul-19 Thu 1.85 1.85 1.81 1.81 10,651 ### 20.6 20.6 ###
2001-Jul-18 Wed 1.85 1.85 1.85 1.85 ### ### 0.1
2001-Jul-17 Tue 1.76 1.76 1.76 1.76 1,400,273 2,464,480 74.5 74.5 0.1
2001-Jul-16 Mon 1.75 1.75 1.75 1.75 ### ### 0.1
2001-Jul-13 Fri 1.8 1.8 1.75 1.75 78,248 ### ### ### 0.1
2001-Jul-12 Thu 1.82 1.82 1.76 1.76 13,945 ### ### ### 0.1
2001-Jul-11 Wed 1.82 1.82 1.82 1.82 2,445 4,449 ### ### ###
2001-Jul-10 Tue ### ### ### ### ### ### 0.0
2001-Jul-09 Mon ### ### ### ### 0 0.0
2001-Jul-06 Fri ### ### ### ### 76.3 76.3 0.0
2001-Jul-05 Thu 1.85 1.89 1.84 1.89 46,540 ### ### ### ###
2001-Jul-04 Wed 1.79 1.85 1.79 1.8 ### ### 0.1
2001-Jul-03 Tue ### ### 1.75 1.78 ### ### 0.1
2001-Jul-02 Mon 1.8 1.8 1.8 1.8 67.8 67.8 0.1
2001-Jun-29 Fri ### ### 1.85 ### ### ### 0.0
2001-Jun-28 Thu ### ### 1.87 ### ### ### 0.0
2001-Jun-27 Wed ### ### 1.89 ### 135,553 ### 70.6 70.6 0.0
2001-Jun-26 Tue ### ### ### ### 15,329 0 71.4 71.4 0.0
2001-Jun-25 Mon ### ### ### ### ### ### 0.0
2001-Jun-22 Fri 2 ### ### ### 71.7 71.7 0.0
2001-Jun-21 Thu ### ### 1.89 ### 70.5 70.5 0.0
2001-Jun-20 Wed 1.89 ### 1.84 ### 83,384 ### ### ### 0.0
2001-Jun-19 Tue ### ### ### ### ### ### 0.0
2001-Jun-18 Mon 1.83 ### 1.83 ### 75,289 68,889 91.0 91.0 0.0
2001-Jun-15 Fri 1.78 1.81 1.78 1.81 204,553 367,172 ### ### ###
2001-Jun-14 Thu 1.78 1.78 1.77 1.77 31.9 31.9 ###
2001-Jun-13 Wed 1.759 1.85 1.759 1.85 94.0 94.0 0.1
2001-Jun-12 Tue 1.88 1.88 1.75 1.75 ### ### 0.1
2001-Jun-11 Mon 1.75 1.75 1.75 1.75 0 0.1
2001-Jun-08 Fri 1.72 1.75 1.72 1.75 33,287 57,752 81.8 81.8 0.1
2001-Jun-07 Thu 1.72 1.72 1.72 1.72 71.2 71.2 0.1
2001-Jun-06 Wed 1.7 1.72 1.7 1.72 71,452 122,182 ### ### 0.1
2001-Jun-05 Tue 1.72 1.72 ### ### 52,647 45,276 ### ### 0.0
2001-Jun-04 Mon ### 1.72 ### 1.72 92.8 92.8 0.1
2001-Jun-01 Fri ### ### ### ### 1,881 0 ### ### 0.0
2001-May-31 Thu ### ### ### ### 74.1 74.1 0.0
2001-May-30 Wed ### ### ### ### ### ### 0.0
2001-May-29 Tue ### ### ### ### 74.5 74.5 0.0
2001-May-28 Mon 1.59 1.59 1.58 1.58 2,649 ### ### ### 0.1
2001-May-25 Fri ### ### 1.59 1.59 280,878 ### 24.8 24.8 ###
2001-May-24 Thu 1.59 ### 1.59 1.59 71.8 71.8 ###
2001-May-23 Wed 1.621 1.621 1.59 ### 26.4 26.4 0.0
2001-May-22 Tue ### ### 1.58 1.59 70,074 55,358 36.9 36.9 ###
2001-May-21 Mon ### ### 1.58 1.58 29,253 ### 18.2 18.2 0.1
2001-May-18 Fri ### ### ### ### 316,183 0 ### ### 0.0
2001-May-17 Thu ### ### ### ### 56,873 0 32.5 32.5 0.0
2001-May-16 Wed ### ### ### ### ### ### 0.0
2001-May-15 Tue ### ### ### ### 74.6 74.6 0.0
2001-May-14 Mon 1.56 1.56 1.56 1.56 5,672 8,848 ### ### ###
2001-May-11 Fri ### ### 1.56 1.56 2,079 1,621 13.4 13.4 ###
2001-May-10 Thu ### ### ### ### 68.7 68.7 0.0
2001-May-09 Wed ### ### ### ### 79.8 79.8 0.0
2001-May-08 Tue 1.58 ### 1.58 ### 13,889 10,972 ### ### 0.0
2001-May-07 Mon 1.58 1.58 1.58 1.58 73.3 73.3 0.1
2001-May-04 Fri 1.56 1.56 1.56 1.56 0 ###
2001-May-03 Thu 1.57 ### 1.56 1.56 29.3 29.3 ###
2001-May-02 Wed 1.56 1.56 1.56 1.56 ### ### ###
2001-May-01 Tue 1.55 1.55 1.55 1.55 ### ### ###
2001-Apr-30 Mon 1.5 1.5 1.45 1.45 423,887 ### 12.0 12.0 ###
2001-Apr-27 Fri 1.48 1.48 1.45 1.45 ### ### ###
2001-Apr-26 Thu 1.55 ### 1.5 1.55 62,985 ### 70.3 70.3 ###
2001-Apr-25 Wed 1.55 1.55 1.55 1.55 0 ###
2001-Apr-24 Tue 1.5 1.55 1.5 1.55 90.6 90.6 ###
2001-Apr-23 Mon 1.48 1.5 1.47 1.5 ### ### 0.1
2001-Apr-20 Fri 1.48 1.48 1.48 1.48 2,220 3,285 ### ### 0.1
2001-Apr-19 Thu 1.43 1.43 1.43 1.43 ### ### 0.1
2001-Apr-18 Wed 1.43 1.45 1.43 1.43 17,470 25,156 66.6 66.6 0.1
2001-Apr-17 Tue 1.45 1.45 1.42 1.42 15,550 ### 18.8 18.8 ###
2001-Apr-16 Mon 1.47 1.47 1.47 1.47 0 ###
2001-Apr-13 Fri 1.47 1.47 1.47 1.47 0 ###
2001-Apr-12 Thu 1.47 1.47 1.47 1.47 50 73 ### ### ###
2001-Apr-11 Wed 1.45 1.47 1.45 1.45 ### ### ###
2001-Apr-10 Tue 1.47 1.47 1.45 1.45 2,080 ### ### ### ###
2001-Apr-09 Mon 1.45 1.45 1.45 1.45 74.8 74.8 ###
2001-Apr-06 Fri 1.47 1.47 1.45 1.45 ### ### ###
2001-Apr-05 Thu 1.48 1.48 1.48 1.48 ### ### 0.1
2001-Apr-04 Wed 1.48 1.48 1.48 1.48 ### ### 0.1
2001-Apr-03 Tue 1.49 1.49 1.48 1.48 ### ### 0.1
2001-Apr-02 Mon 1.5 1.5 1.48 1.5 9,682 14,426 68.2 68.2 0.1
2001-Mar-30 Fri 1.56 1.56 1.5 1.5 ### ### 0.1
2001-Mar-29 Thu 1.51 1.56 1.5 1.56 101,285 ### 89.8 89.8 ###
2001-Mar-28 Wed 1.55 1.55 1.55 1.55 72.4 72.4 ###
2001-Mar-27 Tue 1.49 1.52 1.48 1.51 79.9 79.9 0.1
2001-Mar-26 Mon 1.5 1.5 1.49 1.49 1,150 ### 33.6 33.6 ###
2001-Mar-23 Fri 1.5 1.5 1.48 1.48 4,585 ### ### ### 0.1
2001-Mar-22 Thu 1.55 1.55 1.5 1.5 2,359 ### 16.5 16.5 0.1
2001-Mar-21 Wed 1.55 1.56 1.55 1.56 ### ### ###
2001-Mar-20 Tue 1.58 1.58 1.55 1.55 19.0 19.0 ###
2001-Mar-19 Mon 1.58 1.58 1.58 1.58 79.1 79.1 0.1
2001-Mar-16 Fri 1.58 ### 1.58 1.58 66.1 66.1 0.1
2001-Mar-15 Thu ### ### 1.57 1.59 58,373 45,822 ### ### ###
2001-Mar-14 Wed ### ### 1.59 ### 257,627 ### ### ### 0.0
2001-Mar-13 Tue 1.51 1.54 1.5 1.54 22,970 ### ### ### ###
2001-Mar-12 Mon 1.56 1.56 1.5 1.52 25,578 ### 19.0 19.0 0.1
2001-Mar-09 Fri 1.57 1.57 1.57 1.57 ### ### 0.1
2001-Mar-08 Thu 1.58 1.58 1.57 1.57 33.1 33.1 0.1
2001-Mar-07 Wed ### ### 1.58 1.58 4,048 ### ### ### 0.1
2001-Mar-06 Tue ### ### ### ### 27,475 0 76.3 76.3 0.0
2001-Mar-05 Mon ### ### ### ### 1,650 0 74.7 74.7 0.0
2001-Mar-01 Thu 1.58 1.58 1.58 1.58 44,550 70,389 70.5 70.5 0.1
2001-Feb-28 Wed 1.56 1.58 1.56 1.58 ### ### 0.1
2001-Feb-27 Tue 1.56 1.58 1.56 1.56 10,141 15,921 ### ### ###
2001-Feb-26 Mon 1.57 1.58 1.57 1.58 33,079 ### ### ### 0.1
2001-Feb-23 Fri ### ### 1.58 ### ### ### 0.0
2001-Feb-22 Thu ### ### 1.59 ### 11,070 ### 80.0 80.0 0.0
2001-Feb-21 Wed ### ### ### ### 73.3 73.3 0.0
2001-Feb-20 Tue ### ### 1.59 ### 21.6 21.6 0.0
2001-Feb-19 Mon 1.58 ### 1.58 ### ### ### 0.0
2001-Feb-16 Fri 1.58 1.58 1.58 1.58 75,050 118,579 72.4 72.4 0.1
2001-Feb-15 Thu 1.58 1.59 1.58 1.58 75.9 75.9 0.1
2001-Feb-14 Wed ### ### 1.58 1.58 28.4 28.4 0.1
2001-Feb-13 Tue ### ### ### ### 31.7 31.7 0.0
2001-Feb-12 Mon ### ### ### ### ### ### 0.0
2001-Feb-09 Fri ### ### ### ### ### ### 0.0
2001-Feb-08 Thu ### ### ### ### ### ### 0.0
2001-Feb-07 Wed ### ### ### ### 7,354 0 ### ### 0.0
2001-Feb-06 Tue 1.7 1.7 ### ### 356,681 303,178 ### ### 0.0
2001-Feb-01 Thu ### ### ### ### ### ### 0.0
2001-Jan-31 Wed ### ### ### ### 6,079 0 ### ### 0.0
2001-Jan-30 Tue ### ### ### ### 1,153 0 ### ### 0.0
2001-Jan-29 Mon ### ### ### ### 25.1 25.1 0.0
2001-Jan-25 Thu ### ### ### ### 10,177 0 77.6 77.6 0.0
2001-Jan-24 Wed ### ### ### ### 73.4 73.4 0.0
2001-Jan-23 Tue ### ### 1.59 1.59 1,528,751 1,215,357 29.3 29.3 ###
2001-Jan-22 Mon ### ### ### ### ### ### 0.0
2001-Jan-19 Fri ### ### ### ### ### ### 0.0
2001-Jan-18 Thu ### ### ### ### 22.6 22.6 0.0
2001-Jan-17 Wed ### ### ### ### 6,352 0 ### ### 0.0
2001-Jan-16 Tue ### ### ### ### ### ### 0.0
2001-Jan-15 Mon ### ### ### ### ### ### 0.0
2001-Jan-12 Fri ### ### ### ### 24,978 0 71.6 71.6 0.0
2001-Jan-11 Thu ### ### ### ### 96,347 0 32.0 32.0 0.0
2001-Jan-10 Wed ### ### ### ### 12,950 0 ### ### 0.0
2001-Jan-09 Tue ### ### ### ### 50 0 74.4 74.4 0.0
2001-Jan-08 Mon ### ### ### ### 73.7 73.7 0.0
2001-Jan-05 Fri ### ### ### ### 11.1 11.1 0.0
2001-Jan-04 Thu ### ### ### ### 370 0 ### ### 0.0
2001-Jan-03 Wed ### ### ### ### 33.4 33.4 0.0
2001-Jan-02 Tue ### ### ### ### ### ### 0.0
2001-Jan-01 Mon ### 1.71 ### ### 78.7 78.7 0.0
2000-Dec-29 Fri ### 1.71 ### ### 78.7 78.7 0.0
2000-Dec-28 Thu 1.56 1.57 1.56 1.57 117,074 183,220 76.1 76.1 0.1
2000-Dec-27 Wed 1.73 1.73 1.46 1.56 1.9 1.9 ###
2000-Dec-26 Tue 1.8 1.8 1.75 1.75 12.2 12.2 0.1
2000-Dec-25 Mon 1.8 1.8 1.75 1.75 12.2 12.2 0.1
2000-Dec-22 Fri 1.8 1.8 1.75 1.75 12.2 12.2 0.1
2000-Dec-21 Thu 1.76 1.76 1.75 1.76 30,670 53,825 74.5 74.5 0.1
2000-Dec-20 Wed 1.75 1.75 1.74 1.74 ### ### 0.1
2000-Dec-19 Tue 1.75 1.76 1.75 1.75 74.0 74.0 0.1
2000-Dec-18 Mon 1.78 1.79 1.75 1.75 ### ### 0.1
2000-Dec-15 Fri 1.76 1.76 1.75 1.75 11,271 19,780 ### ### 0.1
2000-Dec-14 Thu 1.78 1.78 1.78 1.78 1,480 ### 71.1 71.1 0.1
2000-Dec-13 Wed 1.75 1.79 1.75 1.75 ### ### 0.1
2000-Dec-12 Tue 1.75 1.76 1.748 1.748 126,151 ### 36.6 36.6 0.1
2000-Dec-11 Mon 1.75 1.75 1.75 1.75 ### ### 0.1
2000-Dec-08 Fri 1.75 1.75 1.73 1.73 662,784 1,153,244 ### ### ###
2000-Dec-07 Thu 1.75 1.75 1.74 1.74 29.9 29.9 0.1
2000-Dec-06 Wed 1.7 1.72 1.7 1.71 217,624 ### 80.1 80.1 0.1
2000-Dec-05 Tue 1.74 1.74 1.7 1.7 68,858 ### ### ### ###
2000-Dec-04 Mon 1.73 1.73 1.7 1.7 21.4 21.4 ###
2000-Dec-01 Fri 1.73 1.73 1.72 1.72 ### ### 0.1
2000-Nov-30 Thu ### 1.73 ### 1.73 8,078 6,987 ### ### ###
2000-Nov-29 Wed 1.58 ### 1.58 ### ### ### 0.0
2000-Nov-28 Tue ### ### ### ### 48,787 0 76.2 76.2 0.0
2000-Nov-27 Mon ### ### 1.58 1.58 439,258 ### ### ### 0.1
2000-Nov-24 Fri ### ### ### ### 20,446 0 ### ### 0.0
2000-Nov-23 Thu ### ### ### ### ### ### 0.0
2000-Nov-22 Wed ### 1.7 ### ### 74.9 74.9 0.0
2000-Nov-21 Tue ### ### ### ### ### ### 0.0
2000-Nov-20 Mon ### ### ### ### 269,540 0 ### ### 0.0
2000-Nov-17 Fri ### ### ### ### 46,371 0 ### ### 0.0
2000-Nov-16 Thu ### ### 1.7 1.7 ### ### ###
2000-Nov-15 Wed 1.7 1.73 1.7 1.72 42,451 ### ### ### 0.1
2000-Nov-13 Mon 1.73 1.74 ### ### 14.8 14.8 0.0
2000-Nov-10 Fri 1.8 1.8 1.73 1.74 ### ### 0.1
2000-Nov-09 Thu 1.8 1.8 1.79 1.79 25,558 45,876 25.3 25.3 0.1
2000-Nov-08 Wed 1.772 1.8 ### 1.8 367,980 331,182 79.6 79.6 0.1
2000-Nov-07 Tue 1.88 1.89 1.88 1.89 19,675 37,087 65.9 65.9 ###
2000-Nov-06 Mon ### ### 1.89 1.89 ### ### ###
2000-Nov-03 Fri ### ### 1.89 ### ### ### 0.0
2000-Nov-02 Thu 1.89 1.89 1.89 1.89 7,182 13,573 67.0 67.0 ###
2000-Nov-01 Wed ### ### 1.85 1.85 2,841 2,627 ### ### 0.1
2000-Oct-31 Tue ### ### ### ### 36.4 36.4 0.0
2000-Oct-30 Mon 2 2 ### ### 18.1 18.1 0.0
2000-Oct-27 Fri 2 ### 2 2 33,982 33,982 68.9 68.9 0.1
2000-Oct-26 Thu 2 2 ### ### 17.2 17.2 0.0
2000-Oct-25 Wed ### ### 2 2 7.4 7.4 0.1
2000-Oct-24 Tue 2.047 ### 2.047 ### ### ### 0.0
2000-Oct-23 Mon ### ### ### ### 73.7 73.7 0.0
2000-Oct-20 Fri ### ### ### ### 46,846 0 ### ### 0.0
2000-Oct-19 Thu ### ### ### ### 68,559 0 ### ### 0.0
2000-Oct-18 Wed ### ### ### ### 39,874 0 73.1 73.1 0.0
2000-Oct-17 Tue ### ### ### ### ### ### 0.0
2000-Oct-16 Mon ### ### ### ### 84.0 84.0 0.0
2000-Oct-13 Fri ### ### ### ### 24.9 24.9 0.0
2000-Oct-12 Thu 2.078 ### ### ### 38.3 38.3 0.0
2000-Oct-11 Wed ### ### ### ### 71.8 71.8 0.0
2000-Oct-10 Tue ### ### ### ### 8,586 0 ### ### 0.0
2000-Oct-09 Mon ### ### ### ### ### ### 0.0
2000-Oct-06 Fri ### ### ### ### ### ### 0.0
2000-Oct-05 Thu ### ### ### ### 69.3 69.3 0.0
2000-Oct-03 Tue ### ### ### ### 26,940 0 ### ### 0.0
2000-Oct-02 Mon ### ### ### ### 14,650 0 ### ### 0.0
2000-Sep-29 Fri ### ### ### ### 4,046 0 83.2 83.2 0.0
2000-Sep-28 Thu ### ### ### ### 9,581 0 65.0 65.0 0.0
2000-Sep-27 Wed ### ### ### ### 46,572 0 ### ### 0.0
2000-Sep-26 Tue ### ### ### ### 191,489 0 ### ### 0.0
2000-Sep-25 Mon ### ### ### ### 2,954 0 28.0 28.0 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 ### ### ### ### ### ### 0.0
2000-Sep-18 Mon ### ### ### ### 8,641 0 97.7 97.7 0.0
2000-Sep-15 Fri ### ### ### ### ### ### 0.0
2000-Sep-14 Thu ### ### ### ### 174,884 0 ### ### 0.0
2000-Sep-13 Wed ### ### 2 2 14.7 14.7 0.1
2000-Sep-12 Tue ### ### ### ### 61,677 0 ### ### 0.0
2000-Sep-11 Mon ### ### ### ### ### ### 0.0
2000-Sep-08 Fri ### ### ### ### ### ### 0.0
2000-Sep-07 Thu 2 2 ### ### ### ### 0.0
2000-Sep-06 Wed 2 2 ### 2 37,754 37,754 77.8 77.8 0.1
2000-Sep-05 Tue 2 2 2 2 31,483 ### 73.3 73.3 0.1
2000-Sep-04 Mon 1.88 2 1.88 2 3,188 6,184 ### ### 0.1
2000-Sep-01 Fri ### ### 1.8 1.88 ### ### 0.1
2000-Aug-31 Thu 1.941 2 ### 2 ### ### 0.1
2000-Aug-30 Wed ### ### ### ### 33,451 0 ### ### 0.0
2000-Aug-29 Tue ### ### ### ### ### ### 0.0
2000-Aug-28 Mon ### ### ### ### 21,580 0 ### ### 0.0
2000-Aug-25 Fri ### ### ### ### 74.4 74.4 0.0
2000-Aug-24 Thu ### ### ### ### 14,487 0 ### ### 0.0
2000-Aug-23 Wed ### ### ### ### 35,487 0 ### ### 0.0
2000-Aug-22 Tue ### ### ### ### 68.8 68.8 0.0
2000-Aug-21 Mon ### ### ### ### ### ### 0.0
2000-Aug-18 Fri ### ### ### ### 29,121 0 ### ### 0.0
2000-Aug-17 Thu ### ### ### ### 37,449 0 ### ### 0.0
2000-Aug-16 Wed ### ### ### ### 8,685 0 ### ### 0.0
2000-Aug-15 Tue 2 2 2 2 26,576 53,152 73.2 73.2 0.1
2000-Aug-14 Mon 2 2 2 2 ### ### 0.1
2000-Aug-10 Thu 2.055 ### ### ### 325,749 0 32.6 32.6 0.0
2000-Aug-09 Wed ### ### ### ### 23.6 23.6 0.0
2000-Aug-08 Tue ### ### ### ### 78.2 78.2 0.0
2000-Aug-07 Mon ### ### ### ### 8,457 0 ### ### 0.0
2000-Aug-04 Fri ### ### ### ### ### ### 0.0
2000-Aug-03 Thu ### ### ### ### 2,158 0 ### ### 0.0
2000-Aug-02 Wed ### ### ### ### 78.0 78.0 0.0
2000-Aug-01 Tue ### ### ### ### 10,780 0 ### ### 0.0
2000-Jul-31 Mon ### ### ### ### 82.8 82.8 0.0
2000-Jul-28 Fri ### ### ### ### 7,685 0 36.0 36.0 0.0
2000-Jul-27 Thu ### ### ### ### 6,824 0 77.9 77.9 0.0
2000-Jul-26 Wed ### ### ### ### 6,786 0 71.1 71.1 0.0
2000-Jul-25 Tue ### ### ### ### ### ### 0.0
2000-Jul-24 Mon ### ### ### ### 674,174 0 71.0 71.0 0.0
2000-Jul-21 Fri ### ### ### ### ### ### 0.0
2000-Jul-20 Thu ### ### 2 2 17.5 17.5 0.1
2000-Jul-19 Wed ### ### ### ### ### ### 0.0
2000-Jul-18 Tue ### ### ### ### 20,475 0 70.5 70.5 0.0
2000-Jul-17 Mon ### ### ### ### ### ### 0.0
2000-Jul-14 Fri ### ### ### ### 43,754 0 71.0 71.0 0.0
2000-Jul-13 Thu ### ### ### ### 31.7 31.7 0.0
2000-Jul-12 Wed ### ### ### ### ### ### 0.0
2000-Jul-11 Tue ### ### ### ### ### ### 0.0
2000-Jul-10 Mon ### ### ### ### 213,775 0 67.6 67.6 0.0
2000-Jul-07 Fri ### ### ### ### 65.5 65.5 0.0
2000-Jul-06 Thu ### ### ### ### 139,150 0 ### ### 0.0
2000-Jul-05 Wed 1.985 ### ### ### 34,985 0 75.7 75.7 0.0
2000-Jul-04 Tue 2.021 2.021 ### ### 21.1 21.1 0.0
2000-Jul-03 Mon ### ### 2 ### 55.4 55.4 0.0
2000-Jun-30 Fri 2 ### 1.86 ### 157,059 ### ### ### 0.0
2000-Jun-29 Thu ### ### 2 ### 83,952 83,952 ### ### 0.0
2000-Jun-28 Wed ### ### ### ### 566,159 0 ### ### 0.0
2000-Jun-27 Tue 2 ### 2 ### 163,323 163,323 78.3 78.3 0.0
2000-Jun-26 Mon ### ### ### ### 71.5 71.5 0.0
2000-Jun-23 Fri ### ### ### ### 341,356 0 ### ### 0.0
2000-Jun-22 Thu ### ### ### ### 134,450 0 66.8 66.8 0.0
2000-Jun-21 Wed ### ### ### ### 71.1 71.1 0.0
2000-Jun-20 Tue ### ### ### ### ### ### 0.0
2000-Jun-19 Mon ### ### ### ### 74.8 74.8 0.0
2000-Jun-16 Fri ### ### ### ### ### ### 0.0
2000-Jun-15 Thu ### ### ### ### ### ### 0.0
2000-Jun-14 Wed 2 ### 2 ### ### ### 0.0
2000-Jun-13 Tue ### ### ### ### 22,087 0 ### ### 0.0
2000-Jun-12 Mon 2 2 2 2 0 0.1
2000-Jun-08 Thu ### ### ### ### 15.9 15.9 0.0
2000-Jun-07 Wed ### ### ### ### 213,373 0 86.8 86.8 0.0
2000-Jun-06 Tue ### ### ### ### 4,453 0 ### ### 0.0
2000-Jun-05 Mon ### ### ### ### 253,172 0 86.7 86.7 0.0
2000-Jun-02 Fri 1.955 1.955 1.88 1.88 ### ### 0.1
2000-Jun-01 Thu ### ### ### ### 69.3 69.3 0.0
2000-May-31 Wed 1.87 2 1.87 2 ### ### 0.1
2000-May-30 Tue 1.87 1.87 1.87 1.87 ### ### ###
2000-May-26 Fri ### ### 1.82 ### 68.9 68.9 0.0
2000-May-25 Thu ### ### ### ### ### ### 0.0
2000-May-24 Wed 1.85 1.85 1.85 1.85 13,151 24,329 72.6 72.6 0.1
2000-May-23 Tue ### ### ### ### 18,871 0 68.7 68.7 0.0
2000-May-22 Mon ### ### ### ### 15,451 0 ### ### 0.0
2000-May-19 Fri ### ### ### ### 74.4 74.4 0.0
2000-May-18 Thu ### ### ### ### 26,956 0 72.9 72.9 0.0
2000-May-17 Wed ### ### ### ### 42,276 0 ### ### 0.0
2000-May-16 Tue ### ### ### ### 128,324 0 71.6 71.6 0.0
2000-May-15 Mon ### ### 1.85 ### 178,241 164,872 76.2 76.2 0.0
2000-May-12 Fri ### ### ### ### 72,554 0 ### ### 0.0
2000-May-11 Thu ### ### 1.8 1.85 157,470 141,723 21.7 21.7 0.1
2000-May-10 Wed 1.87 1.942 1.86 1.942 ### ### 0.1
2000-May-09 Tue 1.8 1.87 1.8 1.87 ### ### ###
2000-May-08 Mon 1.85 1.85 1.81 1.83 4,140 7,576 34.2 34.2 ###
2000-May-05 Fri 1.77 1.85 1.77 1.85 7,447 13,479 ### ### 0.1
2000-May-04 Thu 1.77 1.77 1.77 1.77 2,053 ### ### ### ###
2000-May-03 Wed 1.76 1.76 1.76 1.76 ### ### 0.1
2000-May-01 Mon 1.89 1.89 1.88 1.88 ### ### 0.1
2000-Apr-28 Fri ### ### ### ### 20,659 0 22.9 22.9 0.0
2000-Apr-27 Thu ### ### ### ### 76,886 0 ### ### 0.0
2000-Apr-26 Wed ### ### 1.87 ### 14,977 ### 73.5 73.5 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 ### ### ### ### 6,842 0 15.6 15.6 0.0
2000-Apr-19 Wed 1.79 1.87 1.79 1.87 ### ### ###
2000-Apr-18 Tue 1.659 1.8 1.659 1.75 88.6 88.6 0.1
2000-Apr-17 Mon ### ### ### ### 48,444 0 73.4 73.4 0.0
2000-Apr-14 Fri 1.73 1.76 1.73 1.75 64.8 64.8 0.1
2000-Apr-13 Thu ### 1.73 ### 1.73 78.2 78.2 ###
2000-Apr-12 Wed 1.75 1.75 1.72 1.72 ### ### 0.1
2000-Apr-11 Tue 1.748 1.76 1.74 1.76 52,278 91,486 80.0 80.0 0.1
2000-Apr-07 Fri 1.8 1.8 1.76 1.76 ### ### 0.1
2000-Apr-06 Thu 1.75 1.83 1.75 1.8 574,749 ### ### ### 0.1
2000-Apr-05 Wed 1.79 1.8 1.73 1.75 ### ### 0.1
2000-Apr-04 Tue 1.76 1.8 1.76 1.79 84.1 84.1 0.1
2000-Apr-03 Mon 1.8 1.8 1.8 1.8 ### ### 0.1
2000-Mar-31 Fri 1.8 1.81 1.76 1.8 69.6 69.6 0.1
2000-Mar-30 Thu 1.73 1.82 1.73 1.8 313,753 ### 90.9 90.9 0.1
2000-Mar-29 Wed 1.82 1.82 1.7 1.724 285,645 ### 7.9 7.9 ###
2000-Mar-28 Tue ### ### 1.85 1.85 ### ### 0.1
2000-Mar-24 Fri ### ### 2 ### 33.5 33.5 0.0
2000-Mar-23 Thu ### ### ### ### 586,073 0 38.3 38.3 0.0
2000-Mar-22 Wed ### ### ### ### 552,641 0 ### ### 0.0
2000-Mar-21 Tue ### ### ### ### 236,285 0 ### ### 0.0
2000-Mar-20 Mon ### ### ### ### 301,287 0 ### ### 0.0
2000-Mar-17 Fri 2.2 2.25 ### ### ### ### 0.0
2000-Mar-16 Thu ### ### ### ### ### ### 0.0
2000-Mar-15 Wed 1.856 1.88 1.8 1.85 61,658 113,450 ### ### 0.1
2000-Mar-14 Tue ### ### ### 1.85 219,626 0 ### ### 0.1
2000-Mar-13 Mon ### 1.7 ### 1.7 89.9 89.9 ###
2000-Mar-10 Fri ### ### ### ### ### ### 0.0
2000-Mar-09 Thu ### ### ### ### 71.1 71.1 0.0
2000-Mar-08 Wed ### ### ### ### 419,179 0 17.7 17.7 0.0
2000-Mar-07 Tue ### ### ### ### 6,952 0 69.8 69.8 0.0
2000-Mar-06 Mon ### 1.7 ### 1.7 185,155 157,381 ### ### ###
2000-Mar-03 Fri ### ### ### ### ### ### 0.0
2000-Mar-02 Thu ### 1.7 ### 1.7 60,688 51,584 77.8 77.8 ###
2000-Mar-01 Wed ### 1.72 ### 1.7 78,886 67,841 85.9 85.9 ###
2000-Feb-29 Tue ### ### ### ### 84.0 84.0 0.0
2000-Feb-28 Mon ### ### ### ### ### ### 0.0
2000-Feb-25 Fri ### ### ### ### 162,852 0 70.5 70.5 0.0
2000-Feb-24 Thu ### ### ### ### ### ### 0.0
2000-Feb-23 Wed ### ### 1.5 ### 26,027 19,520 ### ### 0.0
2000-Feb-22 Tue ### ### ### ### 8,245 0 72.4 72.4 0.0
2000-Feb-21 Mon ### ### ### ### 65.0 65.0 0.0
2000-Feb-18 Fri 1.677 1.677 ### ### 65,051 54,545 25.9 25.9 0.0
2000-Feb-17 Thu ### ### ### ### ### ### 0.0
2000-Feb-16 Wed ### ### ### ### 80.6 80.6 0.0
2000-Feb-15 Tue ### ### 1.57 ### 76.6 76.6 0.0
2000-Feb-14 Mon ### ### 1.55 1.55 ### ### ###
2000-Feb-11 Fri 1.51 1.55 1.51 1.55 ### ### ###
2000-Feb-10 Thu 1.5 1.55 1.5 1.5 ### ### 0.1
2000-Feb-09 Wed 1.47 1.5 1.47 1.5 44,353 ### 83.4 83.4 0.1
2000-Feb-08 Tue 1.45 1.45 1.45 1.45 ### ### ###
2000-Feb-07 Mon 1.45 1.45 1.45 1.45 14,922 ### ### ### ###
2000-Feb-04 Fri 1.46 1.46 1.45 1.45 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-04-25 12:07:18 thru 2026-04-25 12:07:19 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000