Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-Apr-18 04:57:08 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

(PTD) PEPTECH LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for PTD    Limits Next Section


Company Details for (PTD) PEPTECH LIMITED

Listing Code PTD
Listing Name PEPTECH LIMITED
GICS Sector Pharmaceuticals
ISIN Name PEPTECH LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PTD5


Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for PTD .. Friday 9th November 2007

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 5.45 21,652,652 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (PTD) PEPTECH LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2003-Feb-12 Wed ### ### ### ### 1,446,752 0 93.5 93.5 0.0
2003-Feb-11 Tue 1.76 1.76 ### ### 1,747,725 ### ### ### 0.0
2003-Feb-10 Mon 1.8 1.8 ### 1.7 1,510,722 1,359,649 6.2 6.2 ###
2003-Feb-07 Fri 1.78 1.83 1.73 1.78 2,417,253 ### 70.5 70.5 0.1
2003-Feb-06 Thu ### ### ### ### 81.1 81.1 0.0
2003-Feb-05 Wed ### 1.73 ### ### 904,920 782,755 33.6 33.6 0.0
2003-Feb-04 Tue 1.78 1.78 ### 1.7 1,018,670 ### ### ### ###
2003-Feb-03 Mon 1.78 1.84 1.74 1.76 1,102,280 1,973,081 28.4 28.4 0.1
2003-Jan-31 Fri ### 1.82 ### 1.76 95.6 95.6 0.1
2003-Jan-30 Thu ### 1.71 1.57 ### 71.2 71.2 0.0
2003-Jan-29 Wed ### ### 1.41 ### 12,991,942 ### ### ### 0.0
2003-Jan-28 Tue ### ### 1.8 1.89 1,801,976 1,621,778 ### ### ###
2003-Jan-24 Fri ### ### ### ### ### ### 0.0
2003-Jan-23 Thu ### ### ### ### 90.1 90.1 0.0
2003-Jan-22 Wed ### ### ### ### 89.5 89.5 0.0
2003-Jan-21 Tue ### ### ### 2 ### ### 0.1
2003-Jan-20 Mon ### ### 1.88 ### ### ### 0.0
2003-Jan-17 Fri 1.84 ### 1.83 ### ### ### 0.0
2003-Jan-16 Thu ### 1.85 ### 1.85 3,133,844 ### 99.0 99.0 0.1
2003-Jan-15 Wed ### ### ### ### 533,082 0 ### ### 0.0
2003-Jan-14 Tue ### ### ### ### 1,043,022 0 ### ### 0.0
2003-Jan-13 Mon ### 1.7 ### ### 73.7 73.7 0.0
2003-Jan-10 Fri 1.71 1.72 ### ### 1,830,488 ### ### ### 0.0
2003-Jan-09 Thu ### 1.73 ### ### 92.9 92.9 0.0
2003-Jan-08 Wed 1.57 ### 1.57 ### ### ### 0.0
2003-Jan-07 Tue ### ### 1.56 1.57 4,155,745 3,241,481 ### ### 0.1
2003-Jan-06 Mon 1.84 1.85 1.7 1.7 ### ### ###
2003-Jan-03 Fri 1.75 ### 1.72 1.82 14,643,453 ### 92.7 92.7 ###
2003-Jan-02 Thu 1.2 1.75 1.2 ### 9,808,470 ### 99.7 99.7 0.0
2002-Dec-31 Tue ### ### ### ### 84.5 84.5 0.0
2002-Dec-30 Mon ### ### ### ### 14.0 14.0 0.0
2002-Dec-27 Fri ### ### ### ### 14.5 14.5 0.0
2002-Dec-24 Tue ### ### ### ### ### ### 0.0
2002-Dec-23 Mon ### ### ### ### 384,071 0 71.0 71.0 0.0
2002-Dec-20 Fri ### ### ### ### 452,875 0 19.1 19.1 0.0
2002-Dec-19 Thu ### ### ### ### ### ### 0.0
2002-Dec-18 Wed ### ### ### ### 97.7 97.7 0.0
2002-Dec-17 Tue ### ### ### ### 1,942,220 0 ### ### 0.0
2002-Dec-16 Mon ### ### ### ### 1,212,184 0 ### ### 0.0
2002-Dec-13 Fri ### ### ### ### 2.6 2.6 0.0
2002-Dec-12 Thu 1.2 1.21 ### ### ### ### 0.0
2002-Dec-11 Wed ### 1.22 ### ### 94.7 94.7 0.0
2002-Dec-10 Tue ### ### ### ### 98.0 98.0 0.0
2002-Dec-09 Mon ### ### ### ### 1,097,748 0 22.9 22.9 0.0
2002-Dec-06 Fri ### ### ### ### ### ### 0.0
2002-Dec-05 Thu 0.85 ### 0.85 ### 1,096,740 ### 96.9 96.9 0.0
2002-Dec-04 Wed ### ### 0.84 0.86 834,945 350,676 3.4 3.4 ###
2002-Dec-03 Tue ### ### 0.89 ### 1.0 1.0 0.0
2002-Dec-02 Mon 0.83 ### 0.83 ### ### ### 0.0
2002-Nov-29 Fri 0.83 0.84 0.8 0.83 67.0 67.0 ###
2002-Nov-28 Thu 0.82 0.83 0.8 0.81 ### ### 0.1
2002-Nov-27 Wed 0.83 0.85 0.8 0.8 499,952 ### ### ### 0.1
2002-Nov-26 Tue 0.77 0.84 0.75 0.84 1,248,489 992,548 ### ### ###
2002-Nov-25 Mon 0.85 0.85 0.78 0.78 1,180,025 961,720 ### ### 0.1
2002-Nov-22 Fri 0.88 0.89 0.83 0.84 6.6 6.6 ###
2002-Nov-21 Thu ### ### 0.86 0.89 ### ### ###
2002-Nov-20 Wed 0.87 ### 0.85 ### 94.3 94.3 0.0
2002-Nov-19 Tue ### ### 0.87 0.87 382,588 166,425 ### ### 0.1
2002-Nov-18 Mon ### ### ### ### 696,385 0 5.3 5.3 0.0
2002-Nov-15 Fri ### ### ### ### 94.7 94.7 0.0
2002-Nov-14 Thu ### ### 0.89 0.89 ### ### ###
2002-Nov-13 Wed ### ### ### ### ### ### 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### ### ### 0.0
2002-Nov-08 Fri ### ### ### ### 808,058 0 ### ### 0.0
2002-Nov-07 Thu ### ### ### ### 1,316,853 0 ### ### 0.0
2002-Nov-06 Wed ### ### ### ### 1,023,185 0 ### ### 0.0
2002-Nov-05 Tue ### ### ### ### 2,224,171 0 9.9 9.9 0.0
2002-Nov-04 Mon ### ### ### ### ### ### 0.0
2002-Nov-01 Fri ### ### ### ### 4,755,156 0 4.3 4.3 0.0
2002-Oct-31 Thu ### ### ### ### 20,448,185 0 94.4 94.4 0.0
2002-Oct-30 Wed 1.2 ### 0.84 ### 19,494,552 ### ### ### 0.0
2002-Oct-29 Tue ### ### ### ### 0 0.0
2002-Oct-28 Mon ### ### ### ### 0 0.0
2002-Oct-25 Fri ### ### ### ### 205,370 0 22.3 22.3 0.0
2002-Oct-24 Thu ### ### ### ### 141,449 0 82.1 82.1 0.0
2002-Oct-23 Wed ### ### ### ### 199,583 0 10.6 10.6 0.0
2002-Oct-22 Tue ### ### ### ### 200,728 0 ### ### 0.0
2002-Oct-21 Mon ### ### ### ### 595,179 0 13.3 13.3 0.0
2002-Oct-18 Fri 2.22 2.22 ### ### 336,377 373,378 ### ### 0.0
2002-Oct-17 Thu ### 2.23 ### ### ### ### 0.0
2002-Oct-16 Wed 2.24 ### 2.2 2.2 828,224 911,046 ### ### 0.2
2002-Oct-15 Tue ### 2.22 ### 2.2 209,785 ### ### ### 0.2
2002-Oct-14 Mon ### ### ### ### 178,971 0 29.0 29.0 0.0
2002-Oct-11 Fri ### ### ### ### 23.7 23.7 0.0
2002-Oct-10 Thu ### ### ### ### 313,127 0 97.4 97.4 0.0
2002-Oct-09 Wed ### ### 2 ### ### ### 0.0
2002-Oct-08 Tue ### ### ### ### 26.1 26.1 0.0
2002-Oct-07 Mon ### ### ### ### 90,854 0 31.7 31.7 0.0
2002-Oct-04 Fri ### 2.2 ### ### 297,144 326,858 26.8 26.8 0.0
2002-Oct-03 Thu 2.2 2.23 ### ### 298,420 ### ### ### 0.0
2002-Oct-02 Wed 2.24 2.24 2.21 2.24 ### ### ###
2002-Oct-01 Tue 2.2 2.22 ### ### 29.9 29.9 0.0
2002-Sep-30 Mon ### 2.23 ### 2.23 581,323 648,175 ### ### ###
2002-Sep-27 Fri 2.2 2.25 ### ### 419,579 472,026 ### ### 0.0
2002-Sep-26 Thu 2.26 ### 2.2 2.2 12.5 12.5 0.2
2002-Sep-25 Wed 2.28 ### 2.24 2.24 411,179 460,520 24.3 24.3 ###
2002-Sep-24 Tue ### ### ### ### 197,077 0 27.5 27.5 0.0
2002-Sep-23 Mon ### ### ### ### 158,972 0 ### ### 0.0
2002-Sep-20 Fri ### ### ### ### 76.6 76.6 0.0
2002-Sep-19 Thu 2.48 2.49 ### ### 354,383 ### ### ### 0.0
2002-Sep-18 Wed 2.54 2.54 2.47 2.48 ### ### 0.2
2002-Sep-17 Tue 2.55 2.58 2.53 2.55 ### ### 0.2
2002-Sep-16 Mon 2.49 2.55 2.48 2.5 399,324 ### ### ### 0.2
2002-Sep-13 Fri 2.51 2.55 2.46 2.49 ### ### 0.2
2002-Sep-12 Thu ### ### 2.52 2.53 604,252 761,357 6.6 6.6 ###
2002-Sep-11 Wed ### ### 2.52 2.55 ### ### 0.2
2002-Sep-10 Tue ### 2.71 ### ### 1,023,782 1,387,224 31.8 31.8 0.0
2002-Sep-09 Mon 2.51 ### 2.51 ### 905,376 1,136,246 95.3 95.3 0.0
2002-Sep-06 Fri 2.5 2.5 2.43 2.5 236,558 ### ### ### 0.2
2002-Sep-05 Thu 2.43 2.59 2.43 2.47 83.6 83.6 ###
2002-Sep-04 Wed ### 2.43 ### 2.4 ### ### ###
2002-Sep-03 Tue 2.47 2.47 2.44 2.45 245,680 603,144 25.9 25.9 0.2
2002-Sep-02 Mon 2.48 2.48 2.48 2.48 0 0.2
2002-Aug-30 Fri ### 2.56 ### 2.48 1,431,977 ### ### ### 0.2
2002-Aug-29 Thu ### ### ### ### ### ### 0.0
2002-Aug-28 Wed ### ### ### ### 72.3 72.3 0.0
2002-Aug-27 Tue ### ### ### ### 210,729 0 82.6 82.6 0.0
2002-Aug-26 Mon ### ### 2.26 2.28 ### ### 0.2
2002-Aug-23 Fri ### ### ### ### 73.7 73.7 0.0
2002-Aug-22 Thu 2.25 2.28 2.23 2.26 ### ### ###
2002-Aug-21 Wed 2.24 2.25 2.22 2.24 140,125 313,179 73.6 73.6 ###
2002-Aug-20 Tue 2.27 2.28 2.23 2.23 176,652 398,350 ### ### ###
2002-Aug-19 Mon 2.26 2.29 2.21 2.21 ### ### 0.2
2002-Aug-16 Fri 2.29 ### 2.26 2.28 242,925 ### 23.2 23.2 0.2
2002-Aug-15 Thu ### 2.26 ### 2.26 ### ### ###
2002-Aug-14 Wed ### 2.2 ### ### 17.7 17.7 0.0
2002-Aug-13 Tue ### 2.23 ### 2.2 ### ### 0.2
2002-Aug-12 Mon 2.25 2.27 2.2 2.2 117,570 ### 13.5 13.5 0.2
2002-Aug-09 Fri 2.26 ### 2.22 2.25 229,458 ### 23.5 23.5 ###
2002-Aug-08 Thu ### ### 2.26 2.26 ### ### ###
2002-Aug-07 Wed ### ### 2.26 ### 217,859 246,180 71.9 71.9 0.0
2002-Aug-06 Tue ### ### 2.25 2.25 ### ### ###
2002-Aug-05 Mon ### 2.44 ### ### 30.4 30.4 0.0
2002-Aug-02 Fri ### ### ### ### 89,583 0 ### ### 0.0
2002-Aug-01 Thu ### 2.41 ### ### 247,547 ### ### ### 0.0
2002-Jul-31 Wed ### 2.44 ### ### ### ### 0.0
2002-Jul-30 Tue ### 2.45 ### ### 593,783 727,384 78.4 78.4 0.0
2002-Jul-29 Mon ### ### 2.28 ### 69.3 69.3 0.0
2002-Jul-26 Fri 2.29 ### 2.29 ### 369,155 422,682 ### ### 0.0
2002-Jul-25 Thu ### ### 2.24 2.27 346,377 387,942 10.7 10.7 0.2
2002-Jul-24 Wed 2.23 ### ### 2.25 469,043 0 ### ### ###
2002-Jul-23 Tue ### 2.28 ### 2.28 1,028,851 ### 96.7 96.7 0.2
2002-Jul-22 Mon ### 2.2 ### ### 946,946 1,041,640 68.1 68.1 0.0
2002-Jul-19 Fri ### ### 2.27 2.28 14.2 14.2 0.2
2002-Jul-18 Thu ### ### ### ### 23.0 23.0 0.0
2002-Jul-17 Wed 2.4 2.4 ### ### ### ### 0.0
2002-Jul-16 Tue 2.48 2.5 ### ### 559,576 699,470 ### ### 0.0
2002-Jul-15 Mon 2.52 2.57 2.48 2.48 194,458 ### ### ### 0.2
2002-Jul-12 Fri 2.58 2.58 2.51 2.52 13.1 13.1 ###
2002-Jul-11 Thu 2.53 ### 2.47 2.57 ### ### ###
2002-Jul-10 Wed 2.76 2.82 ### ### 3.3 3.3 0.0
2002-Jul-09 Tue 2.48 2.72 2.42 ### ### ### 0.0
2002-Jul-08 Mon ### ### 2.44 2.46 2.5 2.5 0.2
2002-Jul-05 Fri ### 2.77 2.53 2.58 1,165,583 ### ### ### 0.2
2002-Jul-04 Thu 2.53 2.72 2.46 ### 1,373,426 3,557,173 ### ### 0.0
2002-Jul-03 Wed 2.26 2.49 2.25 2.45 ### ### 0.2
2002-Jul-02 Tue 2.28 ### 2.25 2.25 ### ### ###
2002-Jul-01 Mon ### ### 2.28 2.28 163,953 ### 10.3 10.3 0.2
2002-Jun-28 Fri ### ### 2.28 ### 1,278,373 1,457,345 26.9 26.9 0.0
2002-Jun-27 Thu 2.2 ### ### ### 620,380 0 92.3 92.3 0.0
2002-Jun-26 Wed 2.25 2.25 ### ### 725,620 816,322 ### ### 0.0
2002-Jun-25 Tue 2.4 2.42 2.29 2.29 523,229 ### ### ### ###
2002-Jun-24 Mon 2.52 2.57 ### 2.4 ### ### ###
2002-Jun-21 Fri 2.4 2.53 2.4 2.5 1,051,243 ### 92.6 92.6 0.2
2002-Jun-20 Thu 2.22 ### ### ### 96.0 96.0 0.0
2002-Jun-19 Wed ### ### 2.23 2.24 ### ### ###
2002-Jun-18 Tue 2.45 2.5 ### ### 13.4 13.4 0.0
2002-Jun-17 Mon 2.53 2.53 2.41 2.44 693,073 ### ### ### 0.2
2002-Jun-14 Fri 2.56 ### 2.54 2.54 ### ### ###
2002-Jun-13 Thu ### ### 2.55 2.57 25.4 25.4 ###
2002-Jun-12 Wed ### ### 2.58 ### 236,628 305,250 ### ### 0.0
2002-Jun-11 Tue ### ### ### ### 297,729 0 31.7 31.7 0.0
2002-Jun-07 Fri 2.71 2.71 ### ### 158,488 214,751 ### ### 0.0
2002-Jun-06 Thu 2.75 2.79 ### 2.72 291,051 ### ### ### 0.2
2002-Jun-05 Wed ### 2.75 ### 2.7 ### ### 0.2
2002-Jun-04 Tue 2.59 ### 2.55 ### 84.3 84.3 0.0
2002-Jun-03 Mon ### ### ### ### 318,279 0 26.6 26.6 0.0
2002-May-31 Fri ### 2.76 ### ### 575,925 794,776 ### ### 0.0
2002-May-30 Thu 2.86 2.87 2.72 2.76 9.2 9.2 0.2
2002-May-29 Wed 2.85 ### 2.82 2.86 ### ### 0.2
2002-May-28 Tue ### ### 2.86 2.86 168,351 240,741 23.1 23.1 0.2
2002-May-27 Mon 3 3 ### ### 214,323 321,484 11.9 11.9 0.0
2002-May-24 Fri 3 ### ### 3 65.4 65.4 0.2
2002-May-23 Thu ### ### ### ### 278,082 0 ### ### 0.0
2002-May-22 Wed 2.87 ### 2.86 ### 211,226 302,053 88.0 88.0 0.0
2002-May-21 Tue ### ### 2.78 2.87 491,488 ### 21.1 21.1 ###
2002-May-20 Mon ### ### ### ### 18.1 18.1 0.0
2002-May-17 Fri ### ### 3 ### 18.4 18.4 0.0
2002-May-16 Thu ### ### ### ### 500,947 0 ### ### 0.0
2002-May-15 Wed ### 3.27 ### ### 1,276,324 2,086,789 ### ### 0.0
2002-May-14 Tue ### ### 2.86 3 901,328 ### ### ### 0.2
2002-May-13 Mon ### ### ### ### ### ### 0.0
2002-May-10 Fri 2.77 ### 2.74 ### 1,004,756 ### ### ### 0.0
2002-May-09 Thu 2.7 2.76 ### 2.75 779,179 ### ### ### ###
2002-May-08 Wed ### ### ### ### ### ### 0.0
2002-May-07 Tue ### ### 2.58 ### 27.5 27.5 0.0
2002-May-06 Mon ### 2.8 ### ### 765,079 ### 88.1 88.1 0.0
2002-May-03 Fri ### ### 2.57 ### 31.1 31.1 0.0
2002-May-02 Thu ### ### 2.56 ### 191,882 ### 76.6 76.6 0.0
2002-May-01 Wed ### 2.7 2.56 ### 427,359 1,123,954 31.9 31.9 0.0
2002-Apr-30 Tue ### ### 2.57 2.57 465,221 ### ### ### ###
2002-Apr-29 Mon 2.71 2.74 ### ### ### ### 0.0
2002-Apr-26 Fri ### 2.85 ### 2.71 642,443 915,481 81.4 81.4 ###
2002-Apr-24 Wed 2.8 2.82 ### ### 795,429 1,121,554 6.4 6.4 0.0
2002-Apr-23 Tue 3 ### 2.75 2.82 2,005,480 ### 5.5 5.5 ###
2002-Apr-22 Mon ### ### ### ### ### ### 0.0
2002-Apr-19 Fri ### ### ### ### 944,644 0 82.1 82.1 0.0
2002-Apr-18 Thu 3 ### 3 ### 370,779 ### ### ### 0.0
2002-Apr-17 Wed 3 ### ### ### 80.6 80.6 0.0
2002-Apr-16 Tue 3.25 3.27 ### ### ### ### 0.0
2002-Apr-15 Mon ### 3.2 ### 3.2 3,007,347 4,811,755 98.4 98.4 0.2
2002-Apr-12 Fri ### ### ### 2.86 2,807,428 0 ### ### 0.2
2002-Apr-11 Thu 2.4 2.71 ### ### ### ### 0.0
2002-Apr-10 Wed 2.76 ### 2.74 2.89 1,480,456 2,028,224 ### ### ###
2002-Apr-09 Tue ### ### 2.54 2.55 499,743 634,673 11.7 11.7 0.2
2002-Apr-08 Mon 2.8 2.8 ### ### 329,420 461,187 ### ### 0.0
2002-Apr-05 Fri ### ### 2.77 2.8 ### ### 0.2
2002-Apr-04 Thu 2.74 ### ### 2.86 ### ### 0.2
2002-Apr-03 Wed 2.53 2.75 2.52 2.75 99.0 99.0 ###
2002-Apr-02 Tue 2.78 2.78 ### 2.51 ### ### ###
2002-Mar-28 Thu 2.85 ### 2.8 2.82 ### ### ###
2002-Mar-27 Wed 3 3 2.87 2.87 585,046 ### ### ### ###
2002-Mar-26 Tue ### ### ### ### 629,686 0 ### ### 0.0
2002-Mar-25 Mon ### ### ### ### 28.8 28.8 0.0
2002-Mar-22 Fri ### ### ### ### ### ### 0.0
2002-Mar-21 Thu ### ### 3 ### 621,679 ### ### ### 0.0
2002-Mar-20 Wed ### ### ### ### ### ### 0.0
2002-Mar-19 Tue ### ### ### ### 6.4 6.4 0.0
2002-Mar-18 Mon 3.2 ### 3.2 3.26 748,926 1,198,281 ### ### 0.2
2002-Mar-15 Fri ### 3.22 ### ### 1,512,885 2,435,744 95.2 95.2 0.0
2002-Mar-14 Thu ### ### ### ### 1,856,247 0 ### ### 0.0
2002-Mar-13 Wed 3.382 3.382 3.2 3.25 ### ### 0.2
2002-Mar-12 Tue 3.542 3.58 ### ### 461,785 ### ### ### 0.0
2002-Mar-11 Mon ### ### 3.51 3.56 330,325 579,720 25.1 25.1 0.3
2002-Mar-08 Fri 3.58 3.74 3.58 3.58 ### ### 0.3
2002-Mar-07 Thu 3.85 3.87 3.58 3.58 ### ### 0.3
2002-Mar-06 Wed 3.76 ### 3.75 3.85 87.1 87.1 0.3
2002-Mar-05 Tue ### 3.76 3.55 3.72 1,664,582 6,084,047 ### ### 0.3
2002-Mar-04 Mon ### ### ### 3.49 92.7 92.7 ###
2002-Mar-01 Fri 3.44 3.7 ### ### 3,833,625 ### 5.0 5.0 0.0
2002-Feb-28 Thu ### ### 3.5 3.581 ### ### 0.3
2002-Feb-27 Wed ### ### ### ### 3,865,752 0 20.0 20.0 0.0
2002-Feb-26 Tue ### 4.49 4.21 4.21 1,813,971 7,890,773 11.3 11.3 ###
2002-Feb-25 Mon 4.781 4.781 ### 4.47 4.4 4.4 ###
2002-Feb-22 Fri ### ### 4.8 4.874 9.2 9.2 0.3
2002-Feb-21 Thu 5.29 ### ### ### ### ### 0.0
2002-Feb-20 Wed 5.43 5.45 ### 5.23 2,465,327 ### 11.0 11.0 ###
2002-Feb-19 Tue 4.958 ### 4.85 4.85 319,980 775,951 17.6 17.6 ###
2002-Feb-18 Mon ### ### ### ### ### ### 0.0
2002-Feb-15 Fri ### ### 4.85 ### 30.5 30.5 0.0
2002-Feb-14 Thu 4.84 5 4.81 4.89 534,071 ### ### ### ###
2002-Feb-13 Wed 4.85 4.89 4.77 4.85 737,587 3,562,545 ### ### ###
2002-Feb-12 Tue ### ### 4.75 ### 909,887 2,160,981 9.8 9.8 0.0
2002-Feb-11 Mon ### ### ### ### 1,213,873 0 ### ### 0.0
2002-Feb-08 Fri ### 5 ### 5 1,024,951 2,562,377 94.8 94.8 0.4
2002-Feb-07 Thu ### 4.75 4.54 ### 603,347 2,802,546 ### ### 0.0
2002-Feb-06 Wed 4.54 ### 4.53 ### 475,524 ### 78.7 78.7 0.0
2002-Feb-05 Tue ### 4.58 4.5 4.53 511,084 2,320,321 70.9 70.9 ###
2002-Feb-04 Mon 4.41 ### 4.41 4.59 91.1 91.1 0.3
2002-Feb-01 Fri ### 4.46 ### 4.44 ### ### 0.3
2002-Jan-31 Thu 4.25 ### 4.22 4.28 ### ### 0.3
2002-Jan-30 Wed 4.283 4.283 4.22 4.25 30.7 30.7 ###
2002-Jan-29 Tue 4.243 4.27 ### 4.27 383,222 818,178 ### ### ###
2002-Jan-28 Mon 4.25 4.25 4.25 4.25 0 ###
2002-Jan-25 Fri 4.29 4.29 4.21 4.25 467,223 ### ### ### ###
2002-Jan-24 Thu 4.342 ### 4.26 4.29 21.6 21.6 ###
2002-Jan-23 Wed 4.289 ### 4.24 ### 79.7 79.7 0.0
2002-Jan-22 Tue 4.25 4.27 4.2 4.27 ### ### ###
2002-Jan-21 Mon 4.25 ### 4.22 4.25 67.9 67.9 ###
2002-Jan-18 Fri 4.2 4.25 ### 4.22 ### ### ###
2002-Jan-17 Thu 4.2 4.25 ### ### 31.1 31.1 0.0
2002-Jan-16 Wed ### ### 4.21 4.26 26.2 26.2 0.3
2002-Jan-15 Tue ### ### ### ### 532,456 0 ### ### 0.0
2002-Jan-14 Mon ### ### ### ### ### ### 0.0
2002-Jan-11 Fri ### ### ### ### 73.3 73.3 0.0
2002-Jan-10 Thu 4.089 ### ### ### 188,858 0 69.0 69.0 0.0
2002-Jan-09 Wed ### ### ### ### 407,470 0 76.7 76.7 0.0
2002-Jan-08 Tue ### ### ### ### 223,324 0 74.7 74.7 0.0
2002-Jan-07 Mon ### ### ### 4 24.5 24.5 0.3
2002-Jan-04 Fri ### ### ### 4.042 89,526 0 ### ### 0.3
2002-Jan-03 Thu ### ### ### ### ### ### 0.0
2002-Jan-02 Wed ### ### ### ### 129,623 0 61.8 61.8 0.0
2001-Dec-31 Mon ### ### ### ### ### ### 0.0
2001-Dec-28 Fri 4.041 ### ### ### 193,851 0 18.1 18.1 0.0
2001-Dec-27 Thu ### ### ### ### ### ### 0.0
2001-Dec-24 Mon ### ### 3.88 ### 78,273 151,849 15.3 15.3 0.0
2001-Dec-21 Fri 3.888 ### 3.87 3.942 79.3 79.3 ###
2001-Dec-20 Thu 3.89 ### 3.886 3.886 221,183 429,758 ### ### 0.3
2001-Dec-19 Wed 3.89 ### 3.86 3.88 ### ### 0.3
2001-Dec-18 Tue ### ### 3.88 3.88 226,427 ### 27.6 27.6 0.3
2001-Dec-17 Mon ### ### 3.83 3.872 ### ### ###
2001-Dec-14 Fri ### ### ### ### 458,624 0 ### ### 0.0
2001-Dec-13 Thu 3.83 ### 3.8 ### 361,123 ### ### ### 0.0
2001-Dec-12 Wed ### ### 3.85 3.85 424,724 ### 12.6 12.6 0.3
2001-Dec-11 Tue 4.074 4.074 ### ### 329,144 ### 25.3 25.3 0.0
2001-Dec-10 Mon 4.124 4.124 ### ### ### ### 0.0
2001-Dec-07 Fri 4.081 ### ### ### ### ### 0.0
2001-Dec-06 Thu ### ### ### ### 33.0 33.0 0.0
2001-Dec-05 Wed 4 ### 4 ### 621,348 ### 90.1 90.1 0.0
2001-Dec-04 Tue ### ### 4 ### 75.7 75.7 0.0
2001-Dec-03 Mon 4.2 4.22 ### 4.084 320,478 ### 17.2 17.2 ###
2001-Nov-30 Fri 4.22 4.25 ### 4.22 ### ### ###
2001-Nov-29 Thu ### 4.25 ### 4.21 497,620 1,057,442 ### ### ###
2001-Nov-28 Wed ### ### ### ### 287,958 0 69.5 69.5 0.0
2001-Nov-27 Tue 4.25 4.25 4 ### 564,475 2,328,459 16.2 16.2 0.0
2001-Nov-26 Mon ### 4.27 ### 4.23 70.8 70.8 0.3
2001-Nov-23 Fri ### ### ### ### 91.3 91.3 0.0
2001-Nov-22 Thu 3.87 ### 3.84 ### 73.6 73.6 0.0
2001-Nov-21 Wed ### ### 3.84 ### 27.4 27.4 0.0
2001-Nov-20 Tue ### ### ### ### 454,889 0 22.7 22.7 0.0
2001-Nov-19 Mon ### ### ### ### ### ### 0.0
2001-Nov-16 Fri 3.86 ### 3.7 ### 94.3 94.3 0.0
2001-Nov-15 Thu ### ### 3.83 ### 1,027,723 1,968,089 ### ### 0.0
2001-Nov-14 Wed ### ### ### ### 705,924 0 ### ### 0.0
2001-Nov-13 Tue ### ### ### 4.082 1,556,942 0 ### ### ###
2001-Nov-12 Mon 4.45 4.48 4.25 4.25 1,015,442 ### ### ### ###
2001-Nov-09 Fri ### 4.48 4.25 ### 2,774,250 ### 73.6 73.6 0.0
2001-Nov-08 Thu ### 4.25 3.86 4.25 1,341,222 5,438,655 97.5 97.5 ###
2001-Nov-07 Wed 3.89 ### 3.75 ### ### ### 0.0
2001-Nov-06 Tue ### 4 3.87 ### 17.4 17.4 0.0
2001-Nov-05 Mon 3.57 3.8 3.52 3.8 95.5 95.5 ###
2001-Nov-02 Fri 3.48 3.51 3.45 3.5 74.3 74.3 0.3
2001-Nov-01 Thu 3.45 3.52 ### ### 503,271 885,756 30.5 30.5 0.0
2001-Oct-31 Wed 3.48 3.56 3.41 3.44 816,875 ### 25.7 25.7 0.2
2001-Oct-30 Tue 3.45 ### 3.43 3.49 839,854 1,440,349 78.8 78.8 ###
2001-Oct-29 Mon 3.359 3.53 ### 3.5 90.3 90.3 0.3
2001-Oct-26 Fri 3.23 ### 3.23 ### ### ### 0.0
2001-Oct-25 Thu 3.22 3.23 ### ### ### ### 0.0
2001-Oct-24 Wed ### ### ### ### ### ### 0.0
2001-Oct-23 Tue ### 3.42 ### ### 814,980 ### 30.8 30.8 0.0
2001-Oct-22 Mon 3.25 ### ### 3.28 1,510,822 0 77.8 77.8 0.2
2001-Oct-19 Fri 2.87 ### 2.87 ### 1,265,841 1,816,481 97.1 97.1 0.0
2001-Oct-18 Thu 2.88 ### 2.83 ### 79.8 79.8 0.0
2001-Oct-17 Wed ### ### 2.81 ### 850,155 ### 67.0 67.0 0.0
2001-Oct-16 Tue 2.88 ### 2.82 2.89 1,394,680 ### ### ### ###
2001-Oct-15 Mon 2.684 2.78 ### 2.78 776,974 ### 89.9 89.9 0.2
2001-Oct-12 Fri 2.7 2.72 ### ### 817,255 ### 14.2 14.2 0.0
2001-Oct-11 Thu 2.557 ### 2.557 ### 943,840 ### ### ### 0.0
2001-Oct-10 Wed 2.54 2.54 2.51 2.52 ### ### ###
2001-Oct-09 Tue 2.49 2.54 2.49 2.53 79.3 79.3 ###
2001-Oct-08 Mon 2.55 2.55 2.43 2.5 326,427 ### ### ### 0.2
2001-Oct-05 Fri ### 2.54 2.45 2.53 ### ### ###
2001-Oct-04 Thu 2.59 ### 2.49 2.53 488,650 ### ### ### ###
2001-Oct-03 Wed ### ### 2.45 2.45 736,341 ### ### ### 0.2
2001-Oct-02 Tue 2.41 2.58 ### 2.58 500,722 ### ### ### 0.2
2001-Oct-01 Mon ### 2.44 ### 2.346 203,740 ### 76.5 76.5 0.2
2001-Sep-28 Fri 2.26 ### 2.23 ### ### ### 0.0
2001-Sep-27 Thu ### 2.27 ### 2.21 71.2 71.2 0.2
2001-Sep-26 Wed 2.146 2.23 2.146 ### 492,155 ### 74.2 74.2 0.0
2001-Sep-25 Tue ### 2.24 ### ### 10.2 10.2 0.0
2001-Sep-24 Mon ### ### ### ### 457,850 0 ### ### 0.0
2001-Sep-21 Fri 2.122 2.22 ### ### ### ### 0.0
2001-Sep-20 Thu 2.21 2.27 ### 2.27 ### ### 0.2
2001-Sep-19 Wed 2.25 2.27 2.2 2.27 ### ### 0.2
2001-Sep-18 Tue ### ### ### ### 673,425 0 ### ### 0.0
2001-Sep-17 Mon 2.27 2.27 ### ### 1,048,184 1,189,688 11.9 11.9 0.0
2001-Sep-14 Fri 2.5 2.5 2.28 ### 555,951 1,328,722 ### ### 0.0
2001-Sep-13 Thu 2.383 2.54 2.383 2.5 509,640 1,254,478 92.1 92.1 0.2
2001-Sep-12 Wed ### 2.46 2.28 ### 1,041,355 ### ### ### 0.0
2001-Sep-11 Tue ### 2.77 ### 2.73 387,551 536,758 ### ### ###
2001-Sep-10 Mon 2.7 2.75 ### ### 368,024 ### 27.0 27.0 0.0
2001-Sep-07 Fri 2.7 2.78 ### 2.75 965,871 ### ### ### ###
2001-Sep-06 Thu 2.56 2.73 2.56 2.73 295,841 ### ### ### ###
2001-Sep-05 Wed 2.58 ### 2.55 ### ### ### 0.0
2001-Sep-04 Tue 2.59 ### 2.55 2.585 138,922 177,125 ### ### 0.2
2001-Sep-03 Mon ### ### 2.52 2.59 235,370 ### 23.0 23.0 0.2
2001-Aug-31 Fri 2.545 2.72 2.53 ### 990,878 2,601,054 ### ### 0.0
2001-Aug-30 Thu 2.356 ### 2.29 ### ### ### 0.0
2001-Aug-29 Wed 2.45 2.45 2.348 2.348 ### ### 0.2
2001-Aug-28 Tue 2.54 2.54 2.44 2.48 85,956 ### ### ### 0.2
2001-Aug-27 Mon ### ### 2.54 2.54 204,655 ### ### ### ###
2001-Aug-24 Fri ### ### 2.52 ### ### ### 0.0
2001-Aug-23 Thu ### ### 2.56 ### 26.8 26.8 0.0
2001-Aug-22 Wed 2.41 2.59 ### 2.56 97.0 97.0 0.2
2001-Aug-21 Tue 2.4 2.42 ### 2.42 79.1 79.1 0.2
2001-Aug-20 Mon 2.45 2.46 ### 2.41 623,025 766,320 ### ### 0.2
2001-Aug-17 Fri 2.2 2.51 2.2 2.48 ### ### 0.2
2001-Aug-16 Thu 2.2 2.2 ### 2.181 ### ### 0.2
2001-Aug-15 Wed 2.2 2.23 ### 2.21 239,079 266,573 ### ### 0.2
2001-Aug-14 Tue ### 2.21 ### 2.2 90,788 100,320 83.5 83.5 0.2
2001-Aug-13 Mon 2.2 2.22 ### ### ### ### 0.0
2001-Aug-10 Fri 2.21 2.23 ### 2.2 84,344 94,043 32.2 32.2 0.2
2001-Aug-09 Thu ### 2.24 ### 2.158 ### ### 0.2
2001-Aug-08 Wed 2.242 2.242 ### ### 182,449 204,525 6.4 6.4 0.0
2001-Aug-07 Tue 2.22 2.27 2.22 2.23 305,854 686,642 ### ### ###
2001-Aug-06 Mon ### 2.23 ### 2.21 ### ### 0.2
2001-Aug-03 Fri ### ### ### ### ### ### 0.0
2001-Aug-02 Thu ### ### ### ### 19.4 19.4 0.0
2001-Aug-01 Wed ### ### ### ### 217,427 0 ### ### 0.0
2001-Jul-31 Tue ### ### ### ### 88.7 88.7 0.0
2001-Jul-30 Mon 2.2 2.2 ### ### ### ### 0.0
2001-Jul-27 Fri ### 2.23 ### ### ### ### 0.0
2001-Jul-26 Thu 2.27 ### ### 2.2 15.8 15.8 0.2
2001-Jul-25 Wed ### 2.26 ### 2.24 386,858 437,149 94.7 94.7 ###
2001-Jul-24 Tue ### ### ### 2.129 1,083,945 0 ### ### 0.2
2001-Jul-23 Mon ### ### ### ### 378,884 0 16.7 16.7 0.0
2001-Jul-20 Fri ### 2.23 ### ### 75.4 75.4 0.0
2001-Jul-19 Thu 2.27 2.28 ### 2.2 318,270 362,827 15.5 15.5 0.2
2001-Jul-18 Wed 2.27 ### 2.26 2.26 36.7 36.7 ###
2001-Jul-17 Tue ### ### 2.26 2.26 23.0 23.0 ###
2001-Jul-16 Mon ### ### ### ### 14.1 14.1 0.0
2001-Jul-13 Fri ### ### ### ### 206,870 0 87.2 87.2 0.0
2001-Jul-12 Thu ### ### ### ### 80.0 80.0 0.0
2001-Jul-11 Wed ### ### 2.27 2.27 ### ### 0.2
2001-Jul-10 Tue ### ### 2.25 ### 169,148 ### 70.9 70.9 0.0
2001-Jul-09 Mon 2.4 2.4 2.25 ### ### ### 0.0
2001-Jul-06 Fri 2.48 2.5 ### ### 107,586 134,482 ### ### 0.0
2001-Jul-05 Thu 2.53 2.54 2.5 2.5 ### ### 0.2
2001-Jul-04 Wed 2.57 2.59 2.56 2.58 75.1 75.1 0.2
2001-Jul-03 Tue ### ### 2.57 ### 440,655 566,241 ### ### 0.0
2001-Jul-02 Mon 2.671 ### ### ### 23.4 23.4 0.0
2001-Jun-29 Fri ### 2.73 2.58 2.59 27.4 27.4 0.2
2001-Jun-28 Thu 2.5 2.59 2.5 2.59 86.7 86.7 0.2
2001-Jun-27 Wed 2.57 2.57 2.45 2.5 17.2 17.2 0.2
2001-Jun-26 Tue ### ### 2.5 2.57 ### ### ###
2001-Jun-25 Mon ### 2.78 2.54 ### 87.6 87.6 0.0
2001-Jun-22 Fri 2.5 ### 2.47 ### 1,243,645 ### ### ### 0.0
2001-Jun-21 Thu 2.246 2.4 2.246 ### 439,370 1,020,656 ### ### 0.0
2001-Jun-20 Wed 2.25 ### 2.22 2.24 216,481 ### 31.7 31.7 ###
2001-Jun-19 Tue ### ### 2.21 2.22 413,557 456,980 ### ### 0.2
2001-Jun-18 Mon 2.46 2.46 ### ### 11.0 11.0 0.0
2001-Jun-15 Fri 2.273 2.47 2.25 2.445 688,826 1,625,629 95.3 95.3 0.2
2001-Jun-14 Thu ### 2.288 ### 2.288 93.4 93.4 ###
2001-Jun-13 Wed ### ### ### ### 307,386 0 91.1 91.1 0.0
2001-Jun-12 Tue ### ### ### ### 403,845 0 37.1 37.1 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### ### ### 0.0
2001-Jun-07 Thu ### ### ### ### 505,984 0 4.6 4.6 0.0
2001-Jun-06 Wed 2.47 2.47 ### ### 222,885 ### 12.7 12.7 0.0
2001-Jun-05 Tue 2.48 2.54 2.44 2.44 ### ### 0.2
2001-Jun-04 Mon ### 2.72 ### 2.44 675,472 918,641 6.8 6.8 0.2
2001-Jun-01 Fri 2.49 ### 2.43 ### ### ### 0.0
2001-May-31 Thu 2.52 2.52 2.4 2.48 ### ### 0.2
2001-May-30 Wed 2.322 2.45 ### 2.45 ### ### 0.2
2001-May-29 Tue ### ### ### 2.28 2,140,471 0 30.6 30.6 0.2
2001-May-28 Mon 2.55 2.56 ### ### ### ### 0.0
2001-May-25 Fri ### ### 2.53 2.58 345,343 436,858 28.7 28.7 0.2
2001-May-24 Thu ### ### 2.51 ### 537,252 674,251 ### ### 0.0
2001-May-23 Wed 2.76 2.82 ### 2.7 ### ### 0.2
2001-May-22 Tue 2.74 2.74 ### ### 18.5 18.5 0.0
2001-May-21 Mon 2.76 2.76 ### 2.74 131,154 ### 30.2 30.2 0.2
2001-May-18 Fri 2.682 2.76 ### 2.76 ### ### 0.2
2001-May-17 Thu 2.71 2.74 ### ### ### ### 0.0
2001-May-16 Wed ### 2.74 ### ### ### ### 0.0
2001-May-15 Tue 2.74 2.76 2.7 2.71 ### ### ###
2001-May-14 Mon 2.76 2.76 2.71 2.73 28.8 28.8 ###
2001-May-11 Fri 2.76 2.78 2.74 2.75 ### ### ###
2001-May-10 Thu 2.7 2.8 2.7 2.76 149,348 ### ### ### 0.2
2001-May-09 Wed ### ### 2.7 2.7 7.3 7.3 0.2
2001-May-08 Tue 2.82 2.87 2.81 2.82 128,547 365,073 ### ### ###
2001-May-07 Mon 2.85 2.86 2.79 2.82 115,154 ### ### ### ###
2001-May-04 Fri ### ### 2.81 2.824 414,626 582,549 14.7 14.7 ###
2001-May-03 Thu 2.7 ### ### ### 1,443,541 0 ### ### 0.0
2001-May-02 Wed 2.7 2.75 ### 2.7 227,873 313,325 ### ### 0.2
2001-May-01 Tue 2.74 2.74 ### 2.7 25.0 25.0 0.2
2001-Apr-30 Mon 2.79 2.79 2.74 2.74 374,524 1,035,558 20.6 20.6 0.2
2001-Apr-27 Fri 2.75 2.8 2.74 2.79 352,187 975,557 82.0 82.0 ###
2001-Apr-26 Thu 2.82 2.83 2.76 2.79 412,377 ### ### ### ###
2001-Apr-25 Wed 2.83 2.83 2.83 2.83 0 0.2
2001-Apr-24 Tue 2.758 2.83 2.758 2.83 299,573 ### 88.7 88.7 0.2
2001-Apr-23 Mon ### 2.82 2.76 2.77 244,547 682,286 32.9 32.9 0.2
2001-Apr-20 Fri ### ### 2.8 2.82 ### ### ###
2001-Apr-19 Thu 3 ### ### ### ### ### 0.0
2001-Apr-18 Wed 2.946 ### ### ### 424,343 0 ### ### 0.0
2001-Apr-17 Tue 2.84 ### 2.82 ### 87.9 87.9 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu 2.83 2.85 2.74 ### 543,844 1,520,043 25.1 25.1 0.0
2001-Apr-11 Wed ### ### 2.75 2.84 ### ### 0.2
2001-Apr-10 Tue ### ### ### ### 12.1 12.1 0.0
2001-Apr-09 Mon ### ### ### ### 730,947 0 23.7 23.7 0.0
2001-Apr-06 Fri 3.21 3.21 ### ### ### ### 0.0
2001-Apr-05 Thu ### ### ### ### 0 0.0
2001-Apr-04 Wed 3 3 ### ### ### ### 0.0
2001-Apr-03 Tue ### ### ### ### 572,427 0 ### ### 0.0
2001-Apr-02 Mon 3.25 3.25 ### ### 795,371 1,292,477 15.0 15.0 0.0
2001-Mar-30 Fri ### ### ### 3.228 22.8 22.8 ###
2001-Mar-29 Thu ### 3.27 ### 3.244 ### ### ###
2001-Mar-28 Wed 2.956 ### ### ### 94.8 94.8 0.0
2001-Mar-27 Tue 3 ### 2.85 ### 18.2 18.2 0.0
2001-Mar-26 Mon 2.648 2.89 2.648 2.82 ### ### ###
2001-Mar-23 Fri 2.57 ### 2.53 2.55 ### ### 0.2
2001-Mar-22 Thu 2.86 2.88 2.55 2.7 1,540,748 ### 8.4 8.4 0.2
2001-Mar-21 Wed ### ### 2.86 ### ### ### 0.0
2001-Mar-20 Tue ### ### ### ### ### ### 0.0
2001-Mar-19 Mon ### ### ### ### 1,055,651 0 9.5 9.5 0.0
2001-Mar-16 Fri ### 3.22 ### ### 804,345 ### 66.1 66.1 0.0
2001-Mar-15 Thu ### 3.25 ### ### 1,083,952 1,761,422 42.2 42.2 0.0
2001-Mar-14 Wed 3.228 ### ### 3.28 762,149 0 ### ### 0.2
2001-Mar-13 Tue 3.222 3.24 ### ### 670,429 ### 29.1 29.1 0.0
2001-Mar-12 Mon 3.28 ### 3.21 ### 643,720 1,033,170 89.0 89.0 0.0
2001-Mar-09 Fri ### ### 3.22 ### 459,286 739,450 28.6 28.6 0.0
2001-Mar-08 Thu ### ### ### ### 1,146,645 0 95.7 95.7 0.0
2001-Mar-07 Wed ### ### 3.2 3.25 954,723 1,527,556 ### ### 0.2
2001-Mar-06 Tue 3.42 3.46 ### ### 28.3 28.3 0.0
2001-Mar-05 Mon ### 3.52 ### 3.42 ### ### 0.2
2001-Mar-02 Fri 3.42 3.44 ### 3.424 69.8 69.8 0.2
2001-Mar-01 Thu 3.623 3.623 3.4 3.44 5.2 5.2 0.2
2001-Feb-28 Wed ### 3.55 ### 3.55 3,402,428 ### ### ### ###
2001-Feb-27 Tue ### 3.25 ### 3.23 ### ### ###
2001-Feb-26 Mon ### ### ### ### ### ### 0.0
2001-Feb-23 Fri 2.83 ### 2.82 ### 94.2 94.2 0.0
2001-Feb-22 Thu ### 2.83 2.76 2.82 73.6 73.6 ###
2001-Feb-21 Wed 2.81 2.85 2.79 2.8 344,327 ### ### ### 0.2
2001-Feb-20 Tue 2.84 2.86 2.79 2.85 71.7 71.7 ###
2001-Feb-19 Mon 2.85 2.87 2.8 2.84 38.5 38.5 0.2
2001-Feb-16 Fri ### ### 2.86 2.87 ### ### ###
2001-Feb-15 Thu 3 3 ### ### 12.7 12.7 0.0
2001-Feb-14 Wed ### ### 2.86 ### ### ### 0.0
2001-Feb-13 Tue ### ### 2.78 2.842 2,445,659 ### ### ### ###
2001-Feb-12 Mon ### 3.2 ### 3 ### ### 0.2
2001-Feb-09 Fri ### ### ### ### ### ### 0.0
2001-Feb-08 Thu 2.88 ### 2.85 ### 76.0 76.0 0.0
2001-Feb-07 Wed ### ### 2.8 2.86 ### ### 0.2
2001-Feb-06 Tue ### ### ### ### 1,222,147 0 97.5 97.5 0.0
2001-Feb-05 Mon ### ### ### ### 31.9 31.9 0.0
2001-Feb-02 Fri 2.83 2.83 ### 2.74 1,212,759 1,716,053 12.5 12.5 0.2
2001-Feb-01 Thu 2.889 ### 2.79 2.83 18.5 18.5 0.2
2001-Jan-31 Wed ### ### ### ### 1,033,453 0 ### ### 0.0
2001-Jan-30 Tue 2.959 ### 2.87 ### 77.8 77.8 0.0
2001-Jan-29 Mon ### ### 2.85 2.89 3,047,529 4,342,728 7.8 7.8 ###
2001-Jan-25 Thu ### ### ### ### ### ### 0.0
2001-Jan-24 Wed 2.59 ### 2.58 2.624 78.1 78.1 0.2
2001-Jan-23 Tue ### 2.7 2.51 2.53 1,815,649 ### ### ### ###
2001-Jan-22 Mon 2.45 2.71 2.45 ### 3,314,385 ### ### ### 0.0
2001-Jan-19 Fri 2.51 2.54 2.44 2.44 1,501,285 ### 10.4 10.4 0.2
2001-Jan-18 Thu ### 2.53 ### 2.49 1,627,345 ### 91.4 91.4 0.2
2001-Jan-17 Wed 2.44 2.54 ### ### ### ### 0.0
2001-Jan-16 Tue 2.658 2.71 2.43 2.47 4.9 4.9 ###
2001-Jan-15 Mon ### ### ### ### 4,087,083 0 98.6 98.6 0.0
2001-Jan-12 Fri 2.7 2.78 2.22 2.25 ### ### ###
2001-Jan-11 Thu 3.25 3.45 ### ### 0.5 0.5 0.0
2001-Jan-08 Mon 1.84 2.56 1.75 2.522 11,722,581 ### ### ### ###
2001-Jan-04 Thu 1.81 ### 1.81 1.87 3,082,358 ### 94.1 94.1 ###
2001-Jan-03 Wed ### 1.75 ### 1.75 1,097,886 960,650 ### ### 0.1
2001-Jan-02 Tue ### 1.74 ### 1.72 1,663,224 ### ### ### 0.1
2001-Jan-01 Mon ### ### ### ### ### ### 0.0
2000-Dec-29 Fri ### ### ### ### ### ### 0.0
2000-Dec-28 Thu 1.57 ### 1.57 ### 410,273 ### ### ### 0.0
2000-Dec-27 Wed 1.549 1.59 1.54 1.55 ### ### ###
2000-Dec-26 Tue 1.55 1.58 1.55 1.57 531,179 ### 75.6 75.6 0.1
2000-Dec-25 Mon 1.55 1.58 1.55 1.57 531,179 ### 75.6 75.6 0.1
2000-Dec-22 Fri 1.55 1.58 1.55 1.57 531,179 ### 75.6 75.6 0.1
2000-Dec-21 Thu 1.57 ### 1.52 1.544 ### ### ###
2000-Dec-20 Wed ### ### ### ### ### ### 0.0
2000-Dec-19 Tue ### ### ### ### 20.6 20.6 0.0
2000-Dec-18 Mon ### ### 1.58 ### 875,645 691,759 ### ### 0.0
2000-Dec-15 Fri ### ### 1.58 ### 1,143,129 903,071 16.4 16.4 0.0
2000-Dec-14 Thu ### 1.72 ### ### 3,911,951 3,364,277 ### ### 0.0
2000-Dec-13 Wed 1.57 ### 1.57 1.59 ### ### ###
2000-Dec-12 Tue ### ### 1.57 1.59 1,526,546 ### ### ### ###
2000-Dec-11 Mon 1.524 ### 1.5 1.59 2,787,381 ### 92.4 92.4 ###
2000-Dec-08 Fri ### 1.52 ### 1.456 4,773,251 3,627,670 ### ### ###
2000-Dec-07 Thu 1.48 1.48 ### 1.4 ### ### ###
2000-Dec-06 Wed 1.56 1.56 1.48 1.48 9.2 9.2 0.1
2000-Dec-05 Tue 1.52 1.57 1.49 1.49 19.6 19.6 ###
2000-Dec-04 Mon 1.55 1.59 1.48 1.5 ### ### 0.1
2000-Dec-01 Fri 1.45 1.58 1.45 1.54 ### ### ###
2000-Nov-30 Thu ### ### 1.54 1.54 5.8 5.8 ###
2000-Nov-29 Wed 1.484 ### 1.45 ### 2,779,387 2,015,055 98.4 98.4 0.0
2000-Nov-28 Tue ### ### 1.52 1.53 ### ### ###
2000-Nov-27 Mon 1.75 1.77 ### ### 2,066,741 ### ### ### 0.0
2000-Nov-24 Fri ### 1.75 ### 1.7 5,289,022 ### ### ### ###
2000-Nov-23 Thu ### ### ### ### 5,655,947 0 99.9 99.9 0.0
2000-Nov-22 Wed 1.5 1.55 ### ### 3,539,649 2,743,227 ### ### 0.0
2000-Nov-21 Tue 1.581 ### ### ### ### ### 0.0
2000-Nov-20 Mon ### 1.77 1.57 ### 6,461,940 ### ### ### 0.0
2000-Nov-17 Fri 1.49 ### 1.43 1.56 ### ### ###
2000-Nov-16 Thu 1.26 1.4 1.24 ### ### ### 0.0
2000-Nov-15 Wed ### 1.25 ### 1.23 ### ### 0.1
2000-Nov-10 Fri 1.23 1.29 ### 1.24 4,096,052 2,641,953 ### ### 0.1
2000-Nov-09 Thu ### 1.23 ### 1.22 4,115,120 ### ### ### 0.1
2000-Nov-08 Wed ### ### ### ### 2,700,580 0 4.6 4.6 0.0
2000-Nov-07 Tue ### ### ### 1.129 2,800,687 0 ### ### ###
2000-Nov-06 Mon ### ### 0.88 ### 4,628,770 2,036,658 ### ### 0.0
2000-Nov-03 Fri 0.85 ### 0.83 ### 2,237,424 ### ### ### 0.0
2000-Nov-02 Thu 0.8 0.87 0.78 0.83 ### ### ###
2000-Nov-01 Wed 0.76 0.81 0.73 0.81 1,801,779 ### ### ### 0.1
2000-Oct-31 Tue 0.76 0.77 0.72 0.73 9.7 9.7 0.1
2000-Oct-30 Mon 0.74 0.81 0.74 0.77 823,480 ### ### ### 0.1
2000-Oct-27 Fri 0.74 0.76 0.7 0.74 68.9 68.9 0.1
2000-Oct-26 Thu ### 0.73 ### 0.71 99.0 99.0 ###
2000-Oct-25 Wed ### ### ### ### 265,147 0 ### ### 0.0
2000-Oct-24 Tue 0.59 ### 0.58 0.58 22.4 22.4 ###
2000-Oct-23 Mon ### ### 0.59 0.59 162,520 47,943 ### ### 0.0
2000-Oct-20 Fri ### ### ### ### 150,689 0 ### ### 0.0
2000-Oct-19 Thu ### ### 0.59 ### 209,759 61,878 ### ### 0.0
2000-Oct-18 Wed ### ### ### ### 73.1 73.1 0.0
2000-Oct-17 Tue ### ### ### ### ### ### 0.0
2000-Oct-16 Mon ### ### ### ### 155,121 0 66.4 66.4 0.0
2000-Oct-13 Fri ### ### 0.58 ### 297,955 ### 88.3 88.3 0.0
2000-Oct-12 Thu ### ### ### ### 15.6 15.6 0.0
2000-Oct-11 Wed ### ### ### 0.675 ### ### 0.0
2000-Oct-10 Tue ### ### ### ### 325,744 0 ### ### 0.0
2000-Oct-09 Mon 0.7 0.7 ### ### 337,442 ### 26.4 26.4 0.0
2000-Oct-06 Fri 0.71 0.73 0.7 0.71 ### ### ###
2000-Oct-05 Thu 0.72 0.73 0.7 0.73 140,977 ### 79.2 79.2 0.1
2000-Oct-04 Wed 0.71 0.72 0.7 0.71 ### ### ###
2000-Oct-03 Tue 0.73 0.76 0.71 0.71 ### ### ###


<< Previous 1 2 3 4 5 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 2024-04-18 16:57:08 thru 2024-04-18 16:57:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000