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-May-24 09:56:34 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

(QBE) QBE INSURANCE GROUP LIMITED Daily Prices Page 11...

     Prev Section TOC    Company Info for QBE    Limits Next Section


Company Details for (QBE) QBE INSURANCE GROUP LIMITED

Listing Code QBE
Listing Name QBE INSURANCE GROUP LIMITED
GICS Sector Insurance
ISIN Name QBE INSURANCE GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000QBE9


Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for QBE .. Friday 1st November 2024

QBE 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 3.28 ### 0.0
MAX 35.49 ### 98.8


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (QBE) QBE INSURANCE GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2001-Jun-05 Tue 11.045 11.2 10.86 ### ### ### 0.0
2001-Jun-04 Mon ### 11.24 10.86 ### 1,050,949 11,612,986 ### ### 0.0
2001-Jun-01 Fri 10.75 ### 10.75 ### ### ### 0.0
2001-May-31 Thu ### 10.75 10.58 ### 1,535,487 ### ### ### 0.0
2001-May-30 Wed 10.51 ### 10.51 ### 82.0 82.0 0.0
2001-May-29 Tue 10.55 10.57 10.45 10.5 34.0 34.0 0.8
2001-May-28 Mon ### ### 10.52 10.55 1,136,241 5,976,627 25.5 25.5 ###
2001-May-25 Fri 10.56 10.79 10.56 10.74 1,138,778 12,156,455 80.2 80.2 0.8
2001-May-24 Thu 10.59 10.59 10.52 10.56 854,027 9,014,254 ### ### 0.8
2001-May-23 Wed 10.7 10.7 ### ### 321,849 ### 29.8 29.8 0.0
2001-May-22 Tue 10.58 10.79 10.49 ### 78.9 78.9 0.0
2001-May-21 Mon ### ### 10.55 10.55 28.4 28.4 ###
2001-May-18 Fri 10.855 10.86 10.5 10.55 2,084,547 ### ### ### ###
2001-May-17 Thu ### ### 10.8 10.885 24.9 24.9 0.8
2001-May-16 Wed 11.044 ### ### ### 32.0 32.0 0.0
2001-May-15 Tue ### ### ### ### 1,372,854 0 26.8 26.8 0.0
2001-May-14 Mon ### ### ### ### 22.7 22.7 0.0
2001-May-11 Fri ### ### ### ### ### ### 0.0
2001-May-10 Thu 10.879 ### 10.85 ### ### ### 0.0
2001-May-09 Wed 10.8 ### 10.75 10.87 ### ### ###
2001-May-08 Tue ### ### ### 10.752 695,689 0 24.9 24.9 ###
2001-May-07 Mon ### ### 10.85 10.87 22.8 22.8 ###
2001-May-04 Fri 10.849 ### 10.8 ### 79.8 79.8 0.0
2001-May-03 Thu ### ### 10.79 10.8 ### ### ###
2001-May-02 Wed ### 11.29 ### 11.25 34.7 34.7 ###
2001-May-01 Tue ### ### ### ### 28.6 28.6 0.0
2001-Apr-30 Mon 11.026 ### 11.026 ### 1,388,927 7,657,154 87.8 87.8 0.0
2001-Apr-27 Fri ### ### ### ### 71.8 71.8 0.0
2001-Apr-26 Thu ### ### ### ### 72.1 72.1 0.0
2001-Apr-25 Wed 10.86 10.86 10.86 10.86 0 0.8
2001-Apr-24 Tue 10.746 ### 10.746 10.86 80.8 80.8 0.8
2001-Apr-23 Mon ### ### 10.75 10.75 25.3 25.3 0.8
2001-Apr-20 Fri ### ### 10.75 ### 979,586 5,265,274 33.9 33.9 0.0
2001-Apr-19 Thu ### 11.4 ### ### 14.1 14.1 0.0
2001-Apr-18 Wed 11.22 11.22 ### ### 1,228,429 6,891,486 ### ### 0.0
2001-Apr-17 Tue 11.245 11.28 ### 11.28 698,685 3,940,583 77.6 77.6 0.8
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### 11.24 ### 13.2 13.2 0.0
2001-Apr-11 Wed 11.586 ### 11.586 11.7 ### ### 0.8
2001-Apr-10 Tue 11.26 11.43 11.26 11.4 857,925 9,733,159 83.9 83.9 0.8
2001-Apr-09 Mon 11.156 ### 11.156 11.28 80.8 80.8 0.8
2001-Apr-06 Fri ### ### 10.85 ### ### ### 0.0
2001-Apr-05 Thu ### 11.4 ### 11.28 1,069,857 6,098,184 78.2 78.2 0.8
2001-Apr-04 Wed 10.85 ### 10.85 ### 2,746,446 ### 82.5 82.5 0.0
2001-Apr-03 Tue 10.8 ### 10.8 ### 978,824 5,285,649 78.6 78.6 0.0
2001-Apr-02 Mon ### ### 10.85 10.88 524,084 2,843,155 ### ### 0.8
2001-Mar-30 Fri 10.629 ### 10.629 10.89 83.1 83.1 0.8
2001-Mar-29 Thu ### ### 10.8 ### 30.7 30.7 0.0
2001-Mar-28 Wed ### ### 10.73 ### 705,176 ### ### ### 0.0
2001-Mar-27 Tue 10.5 ### 10.49 ### 90.7 90.7 0.0
2001-Mar-26 Mon ### 10.45 ### 10.45 78.6 78.6 ###
2001-Mar-23 Fri ### ### ### ### ### ### 0.0
2001-Mar-22 Thu 10.4 10.4 ### ### 23.6 23.6 0.0
2001-Mar-21 Wed ### ### 10.23 10.43 2,077,085 10,624,289 ### ### 0.7
2001-Mar-20 Tue ### ### 10.54 10.7 23.8 23.8 0.8
2001-Mar-19 Mon ### ### ### ### ### ### 0.0
2001-Mar-16 Fri ### ### 10.7 11.057 ### ### ###
2001-Mar-15 Thu 10.51 11.2 10.5 10.89 ### ### 0.8
2001-Mar-14 Wed 10.25 ### 10.25 ### ### ### 0.0
2001-Mar-13 Tue ### ### ### ### 762,124 0 83.1 83.1 0.0
2001-Mar-12 Mon ### ### 10.5 10.59 591,684 3,106,341 31.9 31.9 ###
2001-Mar-09 Fri ### 10.84 ### 10.7 ### ### 0.8
2001-Mar-08 Thu 10.83 ### 10.645 10.645 ### ### ###
2001-Mar-07 Wed ### ### ### 10.89 86.6 86.6 0.8
2001-Mar-06 Tue ### ### ### ### ### ### 0.0
2001-Mar-05 Mon 10.024 10.2 10.024 10.158 82.8 82.8 0.7
2001-Mar-02 Fri ### 10.2 ### ### 598,255 ### 19.0 19.0 0.0
2001-Mar-01 Thu ### ### ### ### 81.5 81.5 0.0
2001-Feb-28 Wed 9.75 ### 9.75 ### 86.8 86.8 0.0
2001-Feb-27 Tue 9.85 9.85 9.8 9.83 ### ### 0.7
2001-Feb-26 Mon 9.625 ### ### ### 607,949 0 90.4 90.4 0.0
2001-Feb-23 Fri 9.43 ### 9.43 ### 926,278 ### ### ### 0.0
2001-Feb-22 Thu 9.51 9.52 ### 9.371 1,255,571 ### 23.7 23.7 ###
2001-Feb-21 Wed ### ### 9.55 9.582 32.5 32.5 0.7
2001-Feb-20 Tue 9.77 9.77 ### ### ### ### 0.0
2001-Feb-19 Mon 9.681 9.81 ### 9.75 782,681 3,839,050 81.2 81.2 ###
2001-Feb-16 Fri ### ### 9.45 ### 1,216,184 ### ### ### 0.0
2001-Feb-15 Thu ### ### 9.55 9.58 389,585 ### 35.2 35.2 0.7
2001-Feb-14 Wed 9.75 9.8 ### ### 26.8 26.8 0.0
2001-Feb-13 Tue ### 9.87 9.74 9.74 30.9 30.9 0.7
2001-Feb-12 Mon ### ### ### 9.76 ### ### 0.7
2001-Feb-09 Fri ### ### 9.76 9.86 1,141,578 ### ### ### 0.7
2001-Feb-08 Thu ### ### ### ### ### ### 0.0
2001-Feb-07 Wed ### ### ### ### 37.8 37.8 0.0
2001-Feb-06 Tue ### ### ### ### 591,653 0 83.0 83.0 0.0
2001-Feb-05 Mon 10.045 ### 9.89 ### 544,742 2,693,749 30.6 30.6 0.0
2001-Feb-02 Fri 10.273 10.273 ### ### 677,756 ### ### ### 0.0
2001-Feb-01 Thu 10.459 10.46 10.2 10.253 916,154 9,463,870 ### ### 0.7
2001-Jan-31 Wed 10.4 10.486 ### 10.486 1,004,686 ### 76.8 76.8 0.7
2001-Jan-30 Tue ### 10.46 ### 10.4 ### ### 0.7
2001-Jan-29 Mon 9.77 ### 9.77 9.974 ### ### 0.7
2001-Jan-25 Thu 9.73 9.77 9.72 9.77 ### ### 0.7
2001-Jan-24 Wed 9.72 9.8 9.72 9.77 1,085,685 10,596,285 72.7 72.7 0.7
2001-Jan-23 Tue 9.759 9.8 ### 9.72 1,226,743 6,011,040 30.6 30.6 0.7
2001-Jan-22 Mon 9.79 9.79 9.58 9.76 29.7 29.7 0.7
2001-Jan-19 Fri 9.8 9.85 ### 9.77 763,781 3,761,621 ### ### 0.7
2001-Jan-18 Thu ### 9.85 ### 9.8 611,428 3,011,282 ### ### 0.7
2001-Jan-17 Wed 9.25 9.8 ### 9.8 ### ### 0.7
2001-Jan-16 Tue 9.4 9.4 9.21 9.27 25.2 25.2 0.7
2001-Jan-15 Mon 9.5 9.55 9.4 9.42 440,524 ### 36.7 36.7 0.7
2001-Jan-12 Fri ### 9.7 9.5 ### 663,046 6,365,241 ### ### 0.0
2001-Jan-11 Thu 9.82 9.85 ### ### 601,578 2,962,771 18.6 18.6 0.0
2001-Jan-10 Wed ### 9.8 9.4 9.8 82.8 82.8 0.7
2001-Jan-09 Tue ### 9.78 9.52 ### 33.5 33.5 0.0
2001-Jan-08 Mon ### ### 9.48 ### 1,220,256 ### ### ### 0.0
2001-Jan-05 Fri ### ### ### 9.851 32.2 32.2 ###
2001-Jan-04 Thu ### ### ### 9.756 21.7 21.7 ###
2001-Jan-03 Wed ### ### 9.85 ### ### ### 0.0
2001-Jan-02 Tue ### ### 9.8 ### 72.1 72.1 0.0
2001-Jan-01 Mon ### ### 9.85 9.89 ### ### ###
2000-Dec-29 Fri ### ### 9.85 9.89 ### ### ###
2000-Dec-28 Thu ### ### 9.71 ### ### ### 0.0
2000-Dec-27 Wed 9.75 ### 9.7 ### ### ### 0.0
2000-Dec-26 Tue ### 9.76 ### 9.75 ### ### ###
2000-Dec-25 Mon ### 9.76 ### 9.75 ### ### ###
2000-Dec-22 Fri ### 9.76 ### 9.75 ### ### ###
2000-Dec-21 Thu ### ### 9.4 ### ### ### 0.0
2000-Dec-20 Wed 9.4 ### 9.4 9.53 1,235,542 5,807,047 ### ### ###
2000-Dec-19 Tue 9.53 9.53 ### 9.46 650,081 ### ### ### 0.7
2000-Dec-18 Mon 9.547 9.74 9.42 9.55 1,017,356 9,746,270 74.7 74.7 0.7
2000-Dec-15 Fri ### 9.75 9.59 ### 32.1 32.1 0.0
2000-Dec-14 Thu ### ### 9.7 9.75 23.7 23.7 ###
2000-Dec-13 Wed 9.73 ### 9.73 9.85 969,149 ### ### ### ###
2000-Dec-12 Tue ### 9.75 ### 9.73 ### ### ###
2000-Dec-11 Mon 9.42 9.8 9.42 ### ### ### 0.0
2000-Dec-08 Fri ### ### ### ### 405,073 0 ### ### 0.0
2000-Dec-07 Thu ### 9.75 ### 9.673 1,353,449 ### 95.3 95.3 ###
2000-Dec-06 Wed 9.52 9.52 9.2 9.2 616,446 ### 17.7 17.7 0.7
2000-Dec-05 Tue 9.24 9.52 9.24 9.49 719,121 6,745,354 87.0 87.0 0.7
2000-Dec-04 Mon 9.358 9.4 ### ### ### ### 0.0
2000-Dec-01 Fri ### 9.54 ### 9.45 88.7 88.7 0.7
2000-Nov-30 Thu ### ### ### 9.2 82.9 82.9 0.7
2000-Nov-29 Wed ### ### 9 ### 27.8 27.8 0.0
2000-Nov-28 Tue ### ### ### 9.189 983,820 0 ### ### ###
2000-Nov-27 Mon ### 9.4 9.22 ### 1,010,350 9,406,358 31.2 31.2 0.0
2000-Nov-24 Fri 9.45 9.45 ### 9.4 548,675 2,592,489 ### ### ###
2000-Nov-23 Thu ### 9.51 ### 9.47 535,755 ### 38.9 38.9 ###
2000-Nov-22 Wed ### ### 9.58 ### 1,478,023 ### 72.3 72.3 0.0
2000-Nov-21 Tue ### ### 9.52 9.55 2,134,541 ### ### ### 0.7
2000-Nov-20 Mon ### 9.73 ### 9.7 ### ### 0.7
2000-Nov-17 Fri 9.55 ### 9.55 ### ### ### 0.0
2000-Nov-16 Thu ### ### 9.51 9.55 601,974 2,862,386 24.5 24.5 0.7
2000-Nov-15 Wed 9.5 ### 9.5 9.827 89.2 89.2 ###
2000-Nov-13 Mon 9.45 9.72 9.45 ### 813,383 7,796,276 84.0 84.0 0.0
2000-Nov-10 Fri 9.2 ### 9.2 9.45 400,827 ### ### ### 0.7
2000-Nov-09 Thu 9.021 9.21 9 ### 81.1 81.1 0.0
2000-Nov-08 Wed 9.282 9.29 9 9 9.3 9.3 0.6
2000-Nov-07 Tue ### 9.4 ### 9.4 376,070 1,767,529 ### ### ###
2000-Nov-06 Mon ### 9.2 ### ### 598,679 2,753,923 ### ### 0.0
2000-Nov-03 Fri ### ### 9 9 1,171,889 ### 30.2 30.2 0.6
2000-Nov-02 Thu ### ### ### 9 540,521 0 73.4 73.4 0.6
2000-Nov-01 Wed ### ### ### 9 78.6 78.6 0.6
2000-Oct-31 Tue 8.85 ### 8.85 ### 829,743 ### 76.8 76.8 0.0
2000-Oct-30 Mon ### ### 8.8 8.843 438,347 1,928,726 21.4 21.4 ###
2000-Oct-27 Fri ### ### ### ### 703,379 0 90.7 90.7 0.0
2000-Oct-26 Thu 8.85 ### 8.54 ### 700,583 2,991,489 ### ### 0.0
2000-Oct-25 Wed 9 ### ### ### 691,943 0 ### ### 0.0
2000-Oct-24 Tue 9 ### 9 ### ### ### 0.0
2000-Oct-23 Mon 9.056 ### 9 ### ### ### 0.0
2000-Oct-20 Fri ### ### ### ### 1,169,484 0 ### ### 0.0
2000-Oct-19 Thu ### ### ### ### ### ### 0.0
2000-Oct-18 Wed ### ### ### ### 1,026,953 0 80.1 80.1 0.0
2000-Oct-17 Tue ### ### ### 9.2 ### ### 0.7
2000-Oct-16 Mon 9.027 9.4 9.027 ### 959,183 ### 88.0 88.0 0.0
2000-Oct-13 Fri 8.957 ### ### 9.024 170,750 0 72.4 72.4 0.6
2000-Oct-12 Thu 9 ### ### 9 ### ### 0.6
2000-Oct-11 Wed 9 ### ### 9 1,089,857 0 71.8 71.8 0.6
2000-Oct-10 Tue 9 ### 9 ### 1,193,379 ### 75.0 75.0 0.0
2000-Oct-09 Mon 9.041 9.25 9 9 33.6 33.6 0.6
2000-Oct-06 Fri ### ### 9 ### ### ### 0.0
2000-Oct-05 Thu ### ### ### ### 461,585 0 ### ### 0.0
2000-Oct-04 Wed 8.921 ### 8.88 ### 397,580 1,765,255 36.3 36.3 0.0
2000-Oct-03 Tue 8.85 ### 8.85 ### 1,041,380 ### 74.6 74.6 0.0
2000-Oct-02 Mon 8.74 8.89 8.74 8.89 84.6 84.6 ###
2000-Sep-29 Fri 8.75 8.75 ### 8.75 64.1 64.1 0.6
2000-Sep-28 Thu 8.7 8.85 ### 8.75 ### ### 0.6
2000-Sep-27 Wed ### 8.8 ### ### 504,884 2,221,489 71.1 71.1 0.0
2000-Sep-26 Tue ### 8.8 ### 8.75 951,173 ### 79.0 79.0 0.6
2000-Sep-25 Mon 8.571 ### 8.571 ### 487,321 ### 71.4 71.4 0.0
2000-Sep-22 Fri ### ### 8.54 ### 514,081 2,195,125 40.9 40.9 0.0
2000-Sep-21 Thu 8.73 8.77 ### 8.7 ### ### ###
2000-Sep-20 Wed ### 8.71 ### 8.71 ### ### 0.6
2000-Sep-19 Tue ### ### 8.2 ### 82.5 82.5 0.0
2000-Sep-18 Mon ### 8.42 ### 8.4 173,244 729,357 ### ### ###
2000-Sep-15 Fri 8.55 8.55 8.43 8.45 ### ### ###
2000-Sep-14 Thu 8.744 8.75 ### ### 232,786 ### ### ### 0.0
2000-Sep-13 Wed 8.7 8.8 8.7 8.75 2,218,952 ### ### ### 0.6
2000-Sep-12 Tue 8.5 8.73 8.5 8.73 91.5 91.5 ###
2000-Sep-11 Mon ### 8.7 8.443 8.443 ### ### ###
2000-Sep-08 Fri 8.5 ### 8.4 ### 765,386 3,214,621 77.9 77.9 0.0
2000-Sep-07 Thu ### ### 8.48 8.48 942,425 3,995,882 ### ### 0.6
2000-Sep-06 Wed 8.57 ### 8.55 ### 1,782,175 ### 80.9 80.9 0.0
2000-Sep-05 Tue 8.59 ### 8.55 8.57 951,881 ### 35.9 35.9 0.6
2000-Sep-04 Mon 8.755 8.78 ### 8.74 ### ### 0.6
2000-Sep-01 Fri ### 8.85 ### 8.75 78.3 78.3 0.6
2000-Aug-31 Thu ### 8.86 ### ### 1,456,581 6,452,653 ### ### 0.0
2000-Aug-30 Wed ### 8.8 ### 8.77 982,850 4,324,540 ### ### ###
2000-Aug-29 Tue ### 8.7 8.58 ### ### ### 0.0
2000-Aug-28 Mon ### 8.7 ### ### 268,923 ### 76.8 76.8 0.0
2000-Aug-25 Fri ### ### ### ### 76.4 76.4 0.0
2000-Aug-24 Thu 8.7 8.75 ### ### ### ### 0.0
2000-Aug-23 Wed ### 8.8 8.7 8.74 585,023 5,118,951 40.4 40.4 0.6
2000-Aug-22 Tue ### 8.8 ### 8.8 1,041,058 4,580,655 ### ### 0.6
2000-Aug-21 Mon ### ### ### ### 571,627 0 23.1 23.1 0.0
2000-Aug-18 Fri 8.87 ### 8.77 8.82 2,029,981 ### 30.5 30.5 ###
2000-Aug-17 Thu ### 8.84 ### 8.84 919,574 ### ### ### ###
2000-Aug-16 Wed ### ### 8.55 ### 408,424 ### ### ### 0.0
2000-Aug-15 Tue ### 8.75 ### 8.7 352,580 ### 82.1 82.1 ###
2000-Aug-14 Mon ### 8.8 ### ### 323,623 1,423,941 ### ### 0.0
2000-Aug-11 Fri ### ### 8.46 ### 28.2 28.2 0.0
2000-Aug-10 Thu 8.5 ### 8.45 ### 960,248 4,057,047 ### ### 0.0
2000-Aug-09 Wed ### 8.5 8.4 8.49 1,072,742 ### ### ### ###
2000-Aug-08 Tue 8.742 8.742 ### 8.5 2,549,522 ### 17.9 17.9 0.6
2000-Aug-07 Mon 8.29 8.872 8.29 8.872 96.0 96.0 ###
2000-Aug-04 Fri 8.071 8.27 ### 8.25 1,797,488 ### ### ### ###
2000-Aug-03 Thu ### ### 8 ### ### ### 0.0
2000-Aug-02 Wed ### ### ### ### 6,999,653 0 95.6 95.6 0.0
2000-Aug-01 Tue 7.5 ### 7.4 ### 17,554,656 64,952,227 ### ### 0.0
2000-Jul-31 Mon 7.88 7.88 ### 7.8 1,651,642 ### ### ### 0.6
2000-Jul-28 Fri ### ### 7.88 ### 38.4 38.4 0.0
2000-Jul-27 Thu 7.949 ### 7.87 ### 1,135,342 4,467,570 ### ### 0.0
2000-Jul-26 Wed ### ### 7.79 ### 738,949 ### ### ### 0.0
2000-Jul-25 Tue ### ### ### ### 72.3 72.3 0.0
2000-Jul-24 Mon ### ### 7.86 ### 34.5 34.5 0.0
2000-Jul-21 Fri 7.926 8 7.926 8 ### ### ###
2000-Jul-20 Thu ### 8 ### ### 34.9 34.9 0.0
2000-Jul-19 Wed 8.084 ### ### ### 1,079,882 0 22.3 22.3 0.0
2000-Jul-18 Tue ### ### ### ### 40.0 40.0 0.0
2000-Jul-17 Mon ### ### ### ### 88.3 88.3 0.0
2000-Jul-14 Fri 8.041 8.2 ### 8.073 69.6 69.6 ###
2000-Jul-13 Thu 8.455 8.49 ### ### 433,359 ### 10.5 10.5 0.0
2000-Jul-12 Wed ### 8.55 ### 8.5 3,126,773 13,366,954 ### ### 0.6
2000-Jul-11 Tue 7.8 ### 7.8 ### ### ### 0.0
2000-Jul-10 Mon 8 8 7.78 7.8 587,776 4,637,552 ### ### 0.6
2000-Jul-07 Fri ### ### ### ### 719,882 0 ### ### 0.0
2000-Jul-06 Thu 8 ### ### ### ### ### 0.0
2000-Jul-05 Wed ### ### ### ### 1,723,881 0 25.7 25.7 0.0
2000-Jul-04 Tue 8 ### ### ### 359,158 0 ### ### 0.0
2000-Jul-03 Mon 7.829 8 7.8 8 ### ### ###
2000-Jun-30 Fri 7.8 8.24 7.8 8.172 82.4 82.4 ###
2000-Jun-29 Thu ### 7.86 ### 7.86 1,637,681 6,436,086 ### ### ###
2000-Jun-28 Wed 7.45 7.77 ### 7.77 ### ### 0.6
2000-Jun-27 Tue ### ### ### 7.55 1,255,226 0 92.7 92.7 ###
2000-Jun-26 Mon ### ### ### ### ### ### 0.0
2000-Jun-23 Fri 6.8 ### 6.8 ### 378,426 1,286,648 ### ### 0.0
2000-Jun-22 Thu ### 6.86 6.76 6.8 32.7 32.7 0.5
2000-Jun-21 Wed 6.75 6.8 6.7 6.8 800,629 5,404,245 75.4 75.4 0.5
2000-Jun-20 Tue 6.782 ### 6.73 6.75 ### ### 0.5
2000-Jun-19 Mon ### ### 6.47 ### 749,384 2,424,257 ### ### 0.0
2000-Jun-16 Fri 6.48 6.55 6.43 6.54 72.9 72.9 0.5
2000-Jun-15 Thu 6.7 6.7 6.47 6.48 16.2 16.2 0.5
2000-Jun-14 Wed 7 ### 6.7 6.7 12.1 12.1 0.5
2000-Jun-13 Tue 6.86 ### 6.82 ### 466,288 1,590,042 ### ### 0.0
2000-Jun-12 Mon 6.87 6.87 6.87 6.87 0 ###
2000-Jun-08 Thu 6.76 6.8 ### 6.8 ### ### 0.5
2000-Jun-07 Wed ### 6.88 ### 6.75 1,305,651 ### ### ### 0.5
2000-Jun-06 Tue 6.84 6.84 6.55 6.55 196,420 ### ### ### 0.5
2000-Jun-05 Mon 6.776 ### 6.76 6.85 ### ### ###
2000-Jun-02 Fri 6.52 6.8 6.52 ### 966,324 ### 77.7 77.7 0.0
2000-Jun-01 Thu ### ### 6.5 6.52 22.9 22.9 0.5
2000-May-31 Wed ### ### ### ### 1,424,981 0 24.4 24.4 0.0
2000-May-30 Tue ### 6.8 ### 6.8 163,348 555,383 90.6 90.6 0.5
2000-May-29 Mon ### ### ### ### ### ### 0.0
2000-May-26 Fri ### ### 6.28 ### 1,192,052 3,743,043 68.9 68.9 0.0
2000-May-25 Thu ### 6.4 ### ### 792,689 ### 39.3 39.3 0.0
2000-May-24 Wed 6.4 6.4 6.29 ### 1,720,859 10,918,850 ### ### 0.0
2000-May-23 Tue ### ### 6.43 6.45 ### ### ###
2000-May-22 Mon 6.52 6.55 6.45 6.5 337,657 2,194,770 40.7 40.7 0.5
2000-May-19 Fri ### ### 6.53 6.55 31.0 31.0 0.5
2000-May-18 Thu ### ### 6.55 ### 33.0 33.0 0.0
2000-May-17 Wed 6.75 6.75 ### 6.676 339,746 1,146,642 ### ### ###
2000-May-16 Tue ### ### ### ### 71.6 71.6 0.0
2000-May-15 Mon 6.7 ### 6.52 ### 743,729 2,424,556 ### ### 0.0
2000-May-12 Fri 6.589 6.82 6.589 6.724 986,155 6,611,676 79.9 79.9 ###
2000-May-11 Thu 6.78 6.78 ### ### 928,059 3,146,120 24.8 24.8 0.0
2000-May-10 Wed 6.85 ### 6.79 6.8 45.2 45.2 0.5
2000-May-09 Tue ### ### ### ### ### ### 0.0
2000-May-08 Mon 7 ### ### ### 786,959 0 75.3 75.3 0.0
2000-May-05 Fri ### ### 6.75 ### 556,283 1,877,455 76.5 76.5 0.0
2000-May-04 Thu 6.85 ### 6.8 6.871 277,255 ### ### ### ###
2000-May-03 Wed 7.2 7.2 ### ### 16.2 16.2 0.0
2000-May-02 Tue 7.2 7.27 ### 7.27 632,283 2,298,348 76.3 76.3 ###
2000-May-01 Mon ### 7.2 ### 7.2 292,128 ### 81.9 81.9 0.5
2000-Apr-28 Fri ### ### ### ### 75.9 75.9 0.0
2000-Apr-27 Thu 6.86 ### 6.84 ### ### ### 0.0
2000-Apr-26 Wed ### ### 6.85 6.85 673,089 2,305,329 ### ### ###
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 7 ### ### ### 77.0 77.0 0.0
2000-Apr-19 Wed ### ### ### 7 756,424 0 48.2 48.2 0.5
2000-Apr-18 Tue ### ### ### ### 71.2 71.2 0.0
2000-Apr-17 Mon ### ### ### ### 86.4 86.4 0.0
2000-Apr-14 Fri 6.85 ### 6.8 7 1,178,072 4,005,444 72.6 72.6 0.5
2000-Apr-13 Thu 7 7 6.75 6.85 ### ### ###
2000-Apr-12 Wed ### ### ### ### 22.5 22.5 0.0
2000-Apr-11 Tue ### 7.26 ### ### ### ### 0.0
2000-Apr-07 Fri 7.21 7.25 ### ### 462,555 ### 34.6 34.6 0.0
2000-Apr-06 Thu ### ### ### 7.21 456,526 0 ### ### ###
2000-Apr-05 Wed 7.052 ### 7.052 ### 97.5 97.5 0.0
2000-Apr-04 Tue ### ### 7 7.25 796,345 ### ### ### 0.5
2000-Apr-03 Mon 7 7 ### 7 429,842 1,504,447 ### ### 0.5
2000-Mar-31 Fri ### ### 6.87 7 776,855 ### 42.8 42.8 0.5
2000-Mar-30 Thu 7.2 7.2 ### ### 32.4 32.4 0.0
2000-Mar-29 Wed ### ### 7.28 ### 567,283 ### ### ### 0.0
2000-Mar-28 Tue 7.23 ### 7.23 ### 1,007,048 3,640,478 ### ### 0.0
2000-Mar-24 Fri ### ### 7.2 7.258 310,745 1,118,682 ### ### 0.5
2000-Mar-23 Thu ### 7.5 7.2 7.43 719,124 ### ### ### ###
2000-Mar-22 Wed 7.49 7.57 7.44 7.525 ### ### 0.5
2000-Mar-21 Tue 7.47 7.5 ### 7.5 72.9 72.9 0.5
2000-Mar-20 Mon 7.426 7.5 7.426 ### 1,441,183 10,755,548 71.8 71.8 0.0
2000-Mar-17 Fri ### 7.45 ### 7.41 1,328,857 ### ### ### ###
2000-Mar-16 Thu ### ### ### ### 28.6 28.6 0.0
2000-Mar-15 Wed ### 7 ### ### 70.0 70.0 0.0
2000-Mar-14 Tue 6.8 7 6.8 7 1,039,342 7,171,459 88.0 88.0 0.5
2000-Mar-13 Mon 6.82 6.87 6.79 6.8 346,082 2,363,740 37.8 37.8 0.5
2000-Mar-10 Fri ### ### 6.76 6.79 1,286,085 ### 19.9 19.9 0.5
2000-Mar-09 Thu ### ### 6.85 6.85 25.8 25.8 ###
2000-Mar-08 Wed ### ### ### ### ### ### 0.0
2000-Mar-07 Tue ### 7.2 7 7.2 83.4 83.4 0.5
2000-Mar-06 Mon ### ### ### 7 ### ### 0.5
2000-Mar-03 Fri ### ### ### ### 908,387 0 34.6 34.6 0.0
2000-Mar-02 Thu 7.5 7.5 7.2 7.25 960,623 7,060,579 17.3 17.3 0.5
2000-Mar-01 Wed 7.383 ### ### 7.556 ### ### ###
2000-Feb-29 Tue 7.258 7.5 ### 7.4 890,486 3,339,322 80.7 80.7 0.5
2000-Feb-28 Mon 7.25 7.25 ### 7.25 372,071 1,348,757 ### ### 0.5
2000-Feb-25 Fri ### 7.21 ### 7.21 874,641 3,153,080 94.2 94.2 ###
2000-Feb-24 Thu 6.846 7 6.77 6.829 ### ### 0.5
2000-Feb-23 Wed 6.87 7 6.72 6.781 31.2 31.2 0.5
2000-Feb-22 Tue ### ### 6.8 6.88 866,548 ### ### ### ###
2000-Feb-21 Mon 6.8 ### 6.8 ### 233,244 793,029 90.7 90.7 0.0
2000-Feb-18 Fri ### ### 6.85 ### 662,942 2,270,576 ### ### 0.0
2000-Feb-17 Thu 7.21 ### ### 7.179 ### ### 0.5
2000-Feb-16 Wed 7.5 7.5 7.2 7.2 ### ### 0.5
2000-Feb-15 Tue 7.752 7.752 7.25 7.5 ### ### 0.5
2000-Feb-14 Mon 7.786 7.8 ### 7.77 ### ### 0.6
2000-Feb-11 Fri ### ### ### 7.85 718,756 0 ### ### ###
2000-Feb-10 Thu 7.5 7.8 7.45 7.8 2,260,528 17,236,526 90.9 90.9 0.6
2000-Feb-09 Wed 7.43 7.5 7.43 7.45 ### ### 0.5
2000-Feb-08 Tue 7.29 7.49 7.29 7.43 ### ### ###
2000-Feb-07 Mon ### 7.29 ### 7.27 71.4 71.4 ###
2000-Feb-04 Fri ### 7.24 ### 7.2 ### ### 0.5
2000-Feb-03 Thu ### ### ### ### ### ### 0.0
2000-Feb-02 Wed 7.243 7.243 ### ### 20.6 20.6 0.0
2000-Feb-01 Tue ### 7.2 ### 7.175 485,325 1,747,170 ### ### 0.5
2000-Jan-31 Mon ### ### ### ### 394,222 0 ### ### 0.0
2000-Jan-28 Fri ### ### ### 7.24 1,217,153 0 ### ### 0.5
2000-Jan-27 Thu 7.24 7.24 ### ### 31.3 31.3 0.0
2000-Jan-25 Tue 7.142 ### 7.142 ### 80.1 80.1 0.0
2000-Jan-24 Mon 7.24 ### 7.2 ### ### ### 0.0
2000-Jan-21 Fri ### ### 7.26 7.26 ### ### 0.5
2000-Jan-20 Thu 7.42 7.45 7.28 ### 28.9 28.9 0.0
2000-Jan-19 Wed 7.454 7.5 ### 7.5 ### ### 0.5
2000-Jan-18 Tue 7.471 ### 7.4 7.5 1,203,346 4,452,380 70.0 70.0 0.5
2000-Jan-17 Mon 7.5 7.52 7.45 7.48 1,720,529 12,878,159 ### ### 0.5
2000-Jan-14 Fri ### 7.5 ### 7.5 74.7 74.7 0.5
2000-Jan-13 Thu 7.481 7.49 ### 7.43 37.1 37.1 ###
2000-Jan-12 Wed 7.55 ### 7.5 7.543 ### ### 0.5
2000-Jan-11 Tue 7.4 ### 7.4 ### 2,049,049 7,581,481 89.9 89.9 0.0
2000-Jan-10 Mon 7.5 ### 7.49 ### 82.2 82.2 0.0
2000-Jan-07 Fri 7.281 7.48 7.281 7.48 949,181 ### 88.1 88.1 0.5
2000-Jan-06 Thu 7.23 7.45 7.22 7.4 85.1 85.1 0.5
2000-Jan-05 Wed ### 7.28 ### 7.25 ### ### 0.5
2000-Jan-04 Tue 7.059 ### 7.059 ### 84.5 84.5 0.0
1999-Dec-31 Fri ### ### 7 ### 88,778 310,723 ### ### 0.0
1999-Dec-30 Thu ### ### 7 ### 88,778 310,723 ### ### 0.0
1999-Dec-29 Wed ### ### 7 ### 25.1 25.1 0.0
1999-Dec-28 Tue ### ### ### ### 137,443 0 ### ### 0.0
1999-Dec-27 Mon ### ### ### ### 137,443 0 ### ### 0.0
1999-Dec-24 Fri ### ### ### ### 137,443 0 ### ### 0.0
1999-Dec-23 Thu 7 ### ### ### 37.7 37.7 0.0
1999-Dec-22 Wed ### ### ### 7 82.4 82.4 0.5
1999-Dec-21 Tue ### ### 6.8 6.8 304,370 1,034,858 ### ### 0.5
1999-Dec-20 Mon ### 7 6.85 7 71.6 71.6 0.5
1999-Dec-17 Fri 6.8 ### 6.8 ### 850,928 2,893,155 ### ### 0.0
1999-Dec-16 Thu ### 6.73 6.48 6.71 73.6 73.6 ###
1999-Dec-15 Wed 6.55 6.7 6.55 6.7 1,235,475 8,185,021 84.5 84.5 0.5
1999-Dec-14 Tue 6.52 ### 6.52 6.576 1,253,920 4,087,779 80.5 80.5 ###
1999-Dec-13 Mon ### ### 6.52 6.54 ### ### 0.5
1999-Dec-10 Fri 6.648 ### 6.57 6.58 671,589 ### 29.0 29.0 0.5
1999-Dec-09 Thu 6.55 ### 6.55 ### ### ### 0.0
1999-Dec-08 Wed ### ### ### 6.55 ### ### 0.5
1999-Dec-07 Tue 6.673 6.673 ### ### 1,207,478 4,028,750 35.0 35.0 0.0
1999-Dec-06 Mon 6.7 6.73 6.7 6.7 78.6 78.6 0.5
1999-Dec-03 Fri 6.59 ### 6.59 ### ### ### 0.0
1999-Dec-02 Thu 6.454 ### 6.4 ### 84.6 84.6 0.0
1999-Dec-01 Wed 6.26 6.5 6.25 6.5 ### ### 0.5
1999-Nov-30 Tue 6.26 6.26 6.25 6.26 462,976 ### ### ### 0.4
1999-Nov-29 Mon ### 6.45 6.25 ### ### ### 0.0
1999-Nov-26 Fri 6.252 ### 6.23 6.25 560,076 ### 33.4 33.4 ###
1999-Nov-25 Thu 6.21 6.26 6.21 6.23 ### ### 0.4
1999-Nov-24 Wed ### ### ### ### ### ### 0.0
1999-Nov-23 Tue ### ### ### 6.24 27.9 27.9 0.4
1999-Nov-22 Mon ### ### 6.25 ### ### ### 0.0
1999-Nov-19 Fri ### 6.44 ### 6.4 72.8 72.8 0.5
1999-Nov-18 Thu ### 6.4 ### 6.4 ### ### 0.5
1999-Nov-17 Wed 6.357 6.42 ### ### 783,321 ### ### ### 0.0
1999-Nov-16 Tue 6.5 6.5 ### ### 623,323 ### ### ### 0.0
1999-Nov-15 Mon 6.52 6.56 6.48 6.5 ### ### 0.5
1999-Nov-12 Fri 6.444 ### 6.444 6.57 77.5 77.5 ###
1999-Nov-11 Thu 6.7 6.7 ### ### 310,877 ### ### ### 0.0
1999-Nov-10 Wed 6.7 6.74 6.7 6.72 ### ### 0.5
1999-Nov-09 Tue ### 6.75 ### 6.73 699,387 ### 83.0 83.0 ###
1999-Nov-08 Mon 6.584 ### 6.56 ### 1,303,542 ### 77.6 77.6 0.0
1999-Nov-05 Fri 6.46 6.582 6.46 6.582 86.6 86.6 ###
1999-Nov-04 Thu 6.626 6.626 6.43 6.46 ### ### ###
1999-Nov-03 Wed 6.45 6.58 6.45 6.55 81.3 81.3 0.5
1999-Nov-02 Tue 6.45 6.48 6.4 6.4 ### ### 0.5
1999-Nov-01 Mon 6.55 6.56 6.4 6.45 ### ### ###
1999-Oct-29 Fri 6.46 6.59 6.45 6.55 1,323,473 8,629,043 ### ### 0.5
1999-Oct-28 Thu 6.442 6.442 ### ### 18.5 18.5 0.0
1999-Oct-27 Wed ### 6.52 ### 6.46 1,520,842 4,957,944 ### ### ###
1999-Oct-26 Tue 6.381 6.4 ### 6.4 ### ### 0.5
1999-Oct-25 Mon 6.4 6.41 ### 6.4 ### ### 0.5
1999-Oct-22 Fri ### ### ### ### 642,524 0 ### ### 0.0
1999-Oct-21 Thu ### ### 6.22 ### 613,258 ### 76.6 76.6 0.0
1999-Oct-20 Wed 6.26 6.29 6.23 6.24 24.0 24.0 0.4
1999-Oct-19 Tue ### 6.27 ### 6.25 1,592,247 ### 81.1 81.1 ###
1999-Oct-18 Mon ### ### ### ### 335,978 0 94.2 94.2 0.0
1999-Oct-15 Fri 6.346 6.346 6.25 6.25 728,059 ### ### ### ###
1999-Oct-14 Thu 6.144 ### ### ### 1,639,743 0 ### ### 0.0
1999-Oct-13 Wed 6.227 6.227 ### 6.2 ### ### 0.4
1999-Oct-12 Tue ### ### 6.2 ### ### ### 0.0
1999-Oct-11 Mon ### ### 6.25 ### ### ### 0.0
1999-Oct-08 Fri ### ### ### ### 514,080 0 ### ### 0.0
1999-Oct-07 Thu ### 6.25 ### 6.23 80.6 80.6 0.4
1999-Oct-06 Wed ### ### ### ### 76.2 76.2 0.0
1999-Oct-05 Tue ### ### 6 ### 34.6 34.6 0.0
1999-Oct-04 Mon ### ### ### ### 546,047 0 20.7 20.7 0.0
1999-Oct-01 Fri ### ### ### ### ### ### 0.0
1999-Sep-30 Thu 5.86 ### 5.86 5.885 354,359 1,038,271 73.4 73.4 ###
1999-Sep-29 Wed 5.88 ### 5.83 5.89 74.2 74.2 ###
1999-Sep-28 Tue 5.85 ### 5.82 ### 1,820,528 ### ### ### 0.0
1999-Sep-27 Mon 5.742 5.84 5.7 5.84 79.6 79.6 0.4
1999-Sep-24 Fri 5.7 5.74 ### 5.7 ### ### 0.4
1999-Sep-23 Thu ### ### 5.71 5.76 ### ### ###
1999-Sep-22 Wed ### 5.78 ### ### ### ### 0.0
1999-Sep-21 Tue 5.7 5.73 ### 5.71 ### ### 0.4
1999-Sep-20 Mon 5.75 5.76 ### 5.75 ### ### ###
1999-Sep-17 Fri 5.756 5.756 ### 5.73 605,186 1,741,725 ### ### ###
1999-Sep-16 Thu 5.75 5.8 ### ### 282,372 818,878 22.2 22.2 0.0
1999-Sep-15 Wed ### 5.87 ### ### 1,524,884 ### ### ### 0.0
1999-Sep-14 Tue 5.75 5.84 5.75 ### 1,289,248 ### 76.8 76.8 0.0
1999-Sep-13 Mon ### 5.77 ### 5.75 75.2 75.2 ###
1999-Sep-10 Fri ### ### ### ### 22.4 22.4 0.0
1999-Sep-09 Thu 5.76 5.76 ### ### 15.5 15.5 0.0
1999-Sep-08 Wed ### 5.75 ### 5.75 83.7 83.7 ###
1999-Sep-07 Tue 5.755 5.755 ### ### 18.1 18.1 0.0
1999-Sep-06 Mon 5.882 5.882 ### 5.7 171,441 ### ### ### 0.4
1999-Sep-03 Fri 5.85 5.86 5.76 5.82 ### ### 0.4
1999-Sep-02 Thu 5.81 ### 5.8 5.86 230,624 ### 77.0 77.0 0.4
1999-Sep-01 Wed ### 5.87 ### 5.7 73.1 73.1 0.4
1999-Aug-31 Tue ### ### 5.52 ### 74.2 74.2 0.0
1999-Aug-30 Mon ### ### ### 5.642 189,243 0 76.9 76.9 ###
1999-Aug-27 Fri ### 5.7 5.56 ### 256,758 1,445,547 83.4 83.4 0.0
1999-Aug-26 Thu 5.645 ### 5.58 5.59 575,625 ### 24.9 24.9 ###
1999-Aug-25 Wed 5.7 5.74 ### ### 920,289 2,641,229 ### ### 0.0
1999-Aug-24 Tue ### ### ### ### 926,453 0 ### ### 0.0
1999-Aug-23 Mon 5.8 5.8 5.72 5.751 22.1 22.1 ###
1999-Aug-20 Fri 5.8 5.83 5.76 5.8 ### ### 0.4
1999-Aug-19 Thu 5.84 5.85 5.78 5.8 27.2 27.2 0.4
1999-Aug-18 Wed ### 6 5.8 ### 16.9 16.9 0.0
1999-Aug-17 Tue 5.8 5.85 5.71 5.84 853,587 ### ### ### 0.4
1999-Aug-16 Mon ### ### ### ### 92.5 92.5 0.0
1999-Aug-13 Fri 5.7 5.72 ### ### 31.2 31.2 0.0
1999-Aug-12 Thu ### 5.82 ### 5.7 211,220 614,650 ### ### 0.4
1999-Aug-11 Wed ### ### ### ### 534,971 0 ### ### 0.0
1999-Aug-10 Tue 5.75 5.75 ### ### ### ### 0.0
1999-Aug-09 Mon 5.8 5.8 5.7 5.75 ### ### ###
1999-Aug-06 Fri 5.82 5.84 5.72 5.84 80.2 80.2 0.4
1999-Aug-05 Thu ### 5.82 ### 5.82 121,946 ### 89.8 89.8 0.4
1999-Aug-04 Wed 5.71 5.72 ### ### 466,050 ### 27.7 27.7 0.0
1999-Aug-03 Tue 5.74 5.75 5.7 5.71 292,288 1,673,348 26.0 26.0 0.4
1999-Aug-02 Mon 5.78 5.78 5.56 ### 14.2 14.2 0.0
1999-Jul-30 Fri 5.86 5.86 5.72 5.77 ### ### 0.4
1999-Jul-29 Thu ### ### 5.89 ### 635,345 ### ### ### 0.0
1999-Jul-28 Wed 5.943 ### ### ### 239,683 0 ### ### 0.0
1999-Jul-27 Tue ### ### ### ### ### ### 0.0
1999-Jul-26 Mon 5.85 ### 5.8 ### 309,625 ### 82.2 82.2 0.0
1999-Jul-23 Fri 5.85 5.85 5.75 5.85 ### ### 0.4
1999-Jul-22 Thu 5.856 5.88 5.75 5.857 159,179 925,625 68.9 68.9 0.4
1999-Jul-21 Wed ### ### 5.85 5.85 ### ### 0.4
1999-Jul-20 Tue 5.88 ### 5.85 ### 83.9 83.9 0.0
1999-Jul-19 Mon ### ### 5.85 ### 65.9 65.9 0.0
1999-Jul-16 Fri 5.85 5.85 ### ### ### ### 0.0
1999-Jul-15 Thu ### ### 5.76 ### 571,650 1,646,352 ### ### 0.0
1999-Jul-14 Wed ### ### ### ### 658,756 0 ### ### 0.0
1999-Jul-13 Tue ### 6 ### ### 503,425 1,510,275 ### ### 0.0
1999-Jul-12 Mon 5.983 5.983 ### ### 541,828 1,620,878 ### ### 0.0
1999-Jul-09 Fri 5.842 ### 5.83 ### 732,244 ### ### ### 0.0
1999-Jul-08 Thu ### ### 5.85 5.85 ### ### 0.4
1999-Jul-07 Wed 6 ### 5.85 5.85 15.4 15.4 0.4
1999-Jul-06 Tue ### ### ### ### 22.4 22.4 0.0
1999-Jul-05 Mon ### ### ### ### 305,320 0 ### ### 0.0
1999-Jul-02 Fri ### 6 5.86 ### 29.7 29.7 0.0
1999-Jul-01 Thu ### ### 5.85 ### 341,444 998,723 67.4 67.4 0.0
1999-Jun-30 Wed ### ### 5.73 5.75 3,020,589 8,653,987 17.6 17.6 ###
1999-Jun-29 Tue ### ### 5.83 5.85 18.6 18.6 0.4
1999-Jun-28 Mon 5.927 ### ### ### 733,155 0 ### ### 0.0
1999-Jun-25 Fri ### ### 5.86 ### 732,189 ### 73.9 73.9 0.0
1999-Jun-24 Thu 5.85 ### 5.82 ### 82.6 82.6 0.0
1999-Jun-23 Wed ### ### ### ### 2,599,576 0 ### ### 0.0
1999-Jun-22 Tue ### ### 5.8 5.85 ### ### 0.4
1999-Jun-21 Mon 5.855 ### 5.85 5.85 35.3 35.3 0.4
1999-Jun-18 Fri ### ### 5.76 5.84 ### ### 0.4
1999-Jun-17 Thu 5.75 ### 5.75 5.88 86.1 86.1 0.4
1999-Jun-16 Wed 5.7 5.71 ### ### ### ### 0.0
1999-Jun-15 Tue ### 5.7 5.46 ### 478,380 ### ### ### 0.0
1999-Jun-11 Fri 5.75 5.75 5.44 5.45 ### ### ###
1999-Jun-10 Thu ### ### ### 5.7 1,681,827 0 ### ### 0.4
1999-Jun-09 Wed 5.84 6 5.84 5.88 69.8 69.8 0.4
1999-Jun-08 Tue 5.71 5.85 ### 5.84 850,057 ### ### ### 0.4
1999-Jun-07 Mon 5.88 5.88 ### ### 9.2 9.2 0.0
1999-Jun-04 Fri 6 ### 5.81 5.82 469,580 1,364,129 10.4 10.4 0.4
1999-Jun-03 Thu ### ### ### ### ### ### 0.0
1999-Jun-02 Wed ### 6 ### ### 880,827 2,642,481 ### ### 0.0
1999-Jun-01 Tue ### ### ### ### ### ### 0.0
1999-May-31 Mon 6 6 ### ### ### ### 0.0
1999-May-28 Fri ### ### 6 6 10.3 10.3 0.4
1999-May-27 Thu ### 6.2 ### ### 721,423 ### ### ### 0.0
1999-May-26 Wed 6.2 6.2 ### ### 26.6 26.6 0.0
1999-May-25 Tue ### 6.2 ### 6.2 76.4 76.4 0.4
1999-May-24 Mon ### 6.26 ### 6.21 392,357 1,228,077 78.4 78.4 ###
1999-May-21 Fri ### ### ### ### ### ### 0.0
1999-May-20 Thu ### ### ### ### ### ### 0.0
1999-May-19 Wed ### ### ### ### 32.0 32.0 0.0
1999-May-18 Tue ### ### ### ### 800,984 0 71.8 71.8 0.0
1999-May-17 Mon ### ### ### ### 24.8 24.8 0.0
1999-May-14 Fri ### 6.41 ### 6.28 855,140 2,740,723 83.1 83.1 0.4
1999-May-13 Thu ### 6.2 ### ### 76.7 76.7 0.0
1999-May-12 Wed 6.146 ### ### 6.058 998,120 0 ### ### 0.4
1999-May-11 Tue ### 6.25 ### ### ### ### 0.0
1999-May-10 Mon ### ### 6 ### 696,049 2,088,147 33.3 33.3 0.0
1999-May-07 Fri 6.245 6.25 ### ### 1,672,853 ### 15.1 15.1 0.0
1999-May-06 Thu ### ### ### ### 21.4 21.4 0.0
1999-May-05 Wed 6.52 6.55 ### ### 1,284,277 ### ### ### 0.0
1999-May-04 Tue ### ### 6.55 6.55 461,888 1,512,683 ### ### 0.5
1999-May-03 Mon 6.741 6.741 6.56 ### ### ### 0.0
1999-Apr-30 Fri 6.58 6.76 6.52 6.76 307,052 2,038,825 87.3 87.3 0.5
1999-Apr-29 Thu 6.8 6.8 6.5 6.52 ### ### 0.5
1999-Apr-28 Wed 6.76 6.78 6.7 6.75 776,481 5,233,481 ### ### 0.5
1999-Apr-27 Tue ### 6.8 ### 6.77 1,292,589 ### ### ### ###
1999-Apr-26 Mon ### ### ### ### ### ### 0.0
1999-Apr-23 Fri ### 6.7 ### ### 29.1 29.1 0.0
1999-Apr-22 Thu ### 6.8 6.58 ### 1,985,957 13,286,052 ### ### 0.0
1999-Apr-21 Wed 6.8 6.8 6.48 6.53 9.6 9.6 ###
1999-Apr-20 Tue 6.85 6.87 6.78 6.8 ### ### 0.5
1999-Apr-19 Mon ### ### 6.88 ### 934,783 3,215,653 ### ### 0.0
1999-Apr-16 Fri 6.78 ### 6.78 6.88 1,259,642 4,270,186 ### ### ###
1999-Apr-15 Thu 6.7 6.77 ### 6.76 1,014,722 ### 73.9 73.9 0.5
1999-Apr-14 Wed ### 6.76 ### 6.74 73.6 73.6 ###
1999-Apr-13 Tue ### 6.78 ### 6.7 1,616,128 5,478,673 ### ### 0.5
1999-Apr-12 Mon ### ### 6.48 6.55 1,706,247 5,528,240 ### ### 0.5
1999-Apr-09 Fri ### ### ### ### 24.6 24.6 0.0
1999-Apr-08 Thu 6.559 ### 6.55 ### 734,423 ### 80.3 80.3 0.0
1999-Apr-07 Wed 6.53 6.55 6.5 6.55 544,778 3,554,676 ### ### 0.5
1999-Apr-06 Tue ### 6.55 6.5 6.55 994,640 6,490,026 ### ### 0.5
1999-Apr-01 Thu 6.55 6.57 6.46 6.46 ### ### ###
1999-Mar-31 Wed ### ### 6.52 6.551 996,040 ### 28.1 28.1 0.5
1999-Mar-30 Tue 6.642 ### ### ### 75.6 75.6 0.0
1999-Mar-29 Mon 6.59 ### 6.58 ### 361,373 ### 73.8 73.8 0.0
1999-Mar-26 Fri ### ### ### ### ### ### 0.0
1999-Mar-25 Thu 6.42 6.5 6.42 6.5 ### ### 0.5
1999-Mar-24 Wed 6.43 6.43 ### 6.41 ### ### 0.5
1999-Mar-23 Tue 6.44 6.45 6.4 6.43 ### ### ###
1999-Mar-22 Mon ### 6.44 ### 6.44 196,753 633,544 ### ### 0.5
1999-Mar-19 Fri ### ### ### ### 78.2 78.2 0.0
1999-Mar-18 Thu 6.328 ### 6.25 ### 33.3 33.3 0.0
1999-Mar-17 Wed ### ### 6.25 ### 1,330,756 ### ### ### 0.0
1999-Mar-16 Tue 6.25 ### 6.25 ### 895,474 2,798,356 ### ### 0.0
1999-Mar-15 Mon 6.247 6.29 6.21 6.29 ### ### ###
1999-Mar-12 Fri 6.25 6.29 6.25 6.27 1,388,451 8,705,587 ### ### 0.4
1999-Mar-11 Thu ### ### ### 6.2 13.7 13.7 0.4
1999-Mar-10 Wed 6.225 ### 6.21 ### 81.8 81.8 0.0
1999-Mar-09 Tue ### 6.22 ### 6.21 ### ### ###
1999-Mar-08 Mon 6.2 6.2 ### ### 280,129 ### 25.0 25.0 0.0
1999-Mar-05 Fri ### 6.2 ### ### 26.7 26.7 0.0
1999-Mar-04 Thu 6.2 6.2 ### ### ### ### 0.0
1999-Mar-03 Wed ### 6.23 ### ### 76.1 76.1 0.0
1999-Mar-02 Tue ### ### ### 6.149 ### ### ###
1999-Mar-01 Mon 6 ### 6 ### 678,451 2,035,353 87.3 87.3 0.0
1999-Feb-26 Fri ### ### 6 ### 21.3 21.3 0.0
1999-Feb-25 Thu 5.972 ### 5.85 ### ### ### 0.0
1999-Feb-24 Wed ### ### ### ### 14.5 14.5 0.0
1999-Feb-23 Tue ### ### ### ### 2,870,384 0 ### ### 0.0
1999-Feb-22 Mon ### ### ### ### 2.5 2.5 0.0
1999-Feb-19 Fri 6.43 ### 6.41 ### 357,645 1,146,252 83.8 83.8 0.0
1999-Feb-18 Thu 6.279 6.43 6.25 6.42 965,145 ### ### ### 0.5
1999-Feb-17 Wed ### ### 6.28 ### 483,779 ### ### ### 0.0
1999-Feb-16 Tue ### ### ### 6.27 ### ### 0.4
1999-Feb-15 Mon 6.27 ### 6.22 6.27 ### ### 0.4
1999-Feb-12 Fri 6.28 ### 6.28 ### 2,069,243 6,497,423 76.8 76.8 0.0
1999-Feb-11 Thu 6.28 6.28 ### 6.26 30.1 30.1 0.4
1999-Feb-10 Wed ### ### 6.25 6.282 873,227 ### ### ### 0.4
1999-Feb-09 Tue 6.45 6.48 ### ### 499,571 ### 31.5 31.5 0.0
1999-Feb-08 Mon 6.5 6.5 6.44 6.45 417,677 2,702,370 ### ### ###
1999-Feb-05 Fri 6.59 6.59 6.45 6.48 20.6 20.6 0.5
1999-Feb-04 Thu 6.59 ### 6.57 6.628 534,554 ### 71.9 71.9 ###
1999-Feb-03 Wed 6.54 ### 6.54 6.58 345,777 ### 73.1 73.1 0.5


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 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 2025-05-24 21:56:34 thru 2025-05-24 21:56:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000