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 Tue 25-May-20 10:27:05 AM 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

(RHC) RAMSAY HEALTH CARE LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for RHC    Limits Next Section


Company Details for (RHC) RAMSAY HEALTH CARE LIMITED

Listing Code RHC
Listing Name RAMSAY HEALTH CARE LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name RAMSAY HEALTH CARE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RHC8


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for RHC .. Wednesday 21st August 2024

RHC 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 0.75 153 0.0
MAX 84.58 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RHC    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 (RHC) RAMSAY HEALTH CARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2003-Oct-07 Tue 4.4 4.4 ### ### 102,040 224,488 ### ### 0.0
2003-Oct-06 Mon ### 4.41 ### 4.4 ### ### 0.3
2003-Oct-03 Fri 4.4 4.45 ### ### ### ### 0.0
2003-Oct-02 Thu 4.4 4.43 ### 4.4 ### ### 0.3
2003-Oct-01 Wed ### 4.4 ### ### ### ### 0.0
2003-Sep-30 Tue ### ### ### ### ### ### 0.0
2003-Sep-29 Mon ### ### 4.29 4.29 ### ### ###
2003-Sep-26 Fri ### ### 4.29 ### ### ### 0.0
2003-Sep-25 Thu ### ### 4.27 4.29 334,950 ### 31.3 31.3 ###
2003-Sep-24 Wed ### ### 4.27 ### 271,121 578,843 ### ### 0.0
2003-Sep-23 Tue 4.27 ### 4.23 ### ### ### 0.0
2003-Sep-22 Mon 4.2 ### 4.2 4.26 ### ### 0.3
2003-Sep-19 Fri ### ### ### ### 93.0 93.0 0.0
2003-Sep-18 Thu ### 4 ### ### 27.7 27.7 0.0
2003-Sep-17 Wed ### ### ### ### 313,729 0 ### ### 0.0
2003-Sep-16 Tue ### ### ### ### 102,325 0 16.7 16.7 0.0
2003-Sep-15 Mon 4.25 4.25 ### ### ### ### 0.0
2003-Sep-12 Fri ### 4.25 ### 4.21 50,322 ### ### ### ###
2003-Sep-11 Thu 4.2 4.24 ### ### ### ### 0.0
2003-Sep-10 Wed 4.25 4.25 4.2 4.2 18,374 ### ### ### ###
2003-Sep-09 Tue 4.23 4.25 4.2 4.21 31.3 31.3 ###
2003-Sep-08 Mon 4.26 4.26 4.23 4.23 27.8 27.8 0.3
2003-Sep-05 Fri 4.2 ### 4.2 4.28 60,874 ### ### ### 0.3
2003-Sep-04 Thu ### ### ### ### 208,924 0 71.2 71.2 0.0
2003-Sep-03 Wed ### ### ### ### 26.3 26.3 0.0
2003-Sep-02 Tue 4.28 ### ### ### 18.7 18.7 0.0
2003-Sep-01 Mon 4.45 4.45 4.28 4.28 ### ### 0.3
2003-Aug-29 Fri 4.45 4.45 4.43 4.45 68.6 68.6 0.3
2003-Aug-28 Thu 4.43 4.48 4.4 4.43 ### ### ###
2003-Aug-27 Wed 4.44 4.5 4.43 4.43 49,920 ### ### ### ###
2003-Aug-26 Tue 4.42 4.45 4.4 4.4 35.2 35.2 0.3
2003-Aug-25 Mon 4.4 4.43 4.4 4.41 251,620 ### ### ### ###
2003-Aug-22 Fri 4.44 4.51 4.4 4.4 177,359 ### ### ### 0.3
2003-Aug-21 Thu 4.4 4.43 ### 4.43 ### ### ###
2003-Aug-20 Wed 4.45 4.45 ### 4.4 ### ### 0.3
2003-Aug-19 Tue 4.45 4.45 4.4 4.45 70.4 70.4 0.3
2003-Aug-18 Mon 4.5 4.5 4.43 4.43 209,280 ### 20.3 20.3 ###
2003-Aug-15 Fri ### 4.45 ### 4.4 191,270 425,575 70.7 70.7 0.3
2003-Aug-14 Thu ### 4.4 ### ### 26,785 58,927 ### ### 0.0
2003-Aug-13 Wed 4.48 4.48 ### 4.4 14.7 14.7 0.3
2003-Aug-12 Tue 4.47 4.48 4.4 4.44 101,441 ### ### ### 0.3
2003-Aug-11 Mon 4.46 4.53 4.46 4.46 54,853 ### ### ### 0.3
2003-Aug-08 Fri ### 4.47 ### 4.46 ### ### 0.3
2003-Aug-07 Thu ### ### ### ### ### ### 0.0
2003-Aug-06 Wed 4.21 ### 4.21 ### ### ### 0.0
2003-Aug-05 Tue 4.22 4.22 ### 4.2 81,344 ### 28.7 28.7 ###
2003-Aug-04 Mon ### 4.25 ### 4.25 30,228 ### ### ### ###
2003-Aug-01 Fri ### ### ### ### ### ### 0.0
2003-Jul-31 Thu ### ### ### ### ### ### 0.0
2003-Jul-30 Wed ### ### ### ### 60,143 0 25.0 25.0 0.0
2003-Jul-29 Tue ### ### ### ### 94,181 0 25.4 25.4 0.0
2003-Jul-28 Mon ### ### ### ### ### ### 0.0
2003-Jul-25 Fri ### ### ### ### 46,723 0 80.2 80.2 0.0
2003-Jul-24 Thu 4.25 4.25 ### ### 164,359 ### ### ### 0.0
2003-Jul-23 Wed ### 4.25 ### 4.25 95,378 202,678 88.8 88.8 ###
2003-Jul-22 Tue ### ### ### ### ### ### 0.0
2003-Jul-21 Mon ### ### ### ### 139,889 0 75.0 75.0 0.0
2003-Jul-18 Fri ### ### ### ### 111,028 0 19.7 19.7 0.0
2003-Jul-17 Thu ### ### ### ### 356,189 0 ### ### 0.0
2003-Jul-16 Wed ### ### ### ### 63.7 63.7 0.0
2003-Jul-15 Tue ### ### ### ### ### ### 0.0
2003-Jul-14 Mon ### ### 4 ### ### ### 0.0
2003-Jul-11 Fri ### ### ### ### 72,689 0 ### ### 0.0
2003-Jul-10 Thu ### ### ### ### 72.5 72.5 0.0
2003-Jul-09 Wed 4 4 ### ### ### ### 0.0
2003-Jul-08 Tue ### ### ### 4 ### ### 0.3
2003-Jul-07 Mon 3.85 ### 3.85 ### 81.7 81.7 0.0
2003-Jul-04 Fri 3.86 3.86 3.8 3.82 53,780 205,977 23.8 23.8 0.3
2003-Jul-03 Thu 3.82 ### 3.82 3.87 ### ### ###
2003-Jul-02 Wed 3.82 3.86 3.77 3.82 195,689 746,553 ### ### 0.3
2003-Jul-01 Tue 3.7 3.76 3.7 3.76 61,683 230,077 81.6 81.6 0.3
2003-Jun-30 Mon ### ### 3.56 ### 139,647 248,571 79.9 79.9 0.0
2003-Jun-27 Fri ### ### 3.52 3.59 23.3 23.3 ###
2003-Jun-25 Wed ### ### 3.74 3.74 267,482 ### ### ### 0.3
2003-Jun-24 Tue 4 ### ### ### 57,540 0 28.6 28.6 0.0
2003-Jun-23 Mon ### ### ### ### 80.3 80.3 0.0
2003-Jun-20 Fri ### ### 3.88 3.88 ### ### 0.3
2003-Jun-19 Thu ### ### ### ### 266,523 0 86.0 86.0 0.0
2003-Jun-18 Wed ### 4 ### ### 209,050 ### 21.4 21.4 0.0
2003-Jun-17 Tue ### 4 ### ### ### ### 0.0
2003-Jun-16 Mon 3.78 3.85 3.76 3.85 100,258 381,481 81.6 81.6 0.3
2003-Jun-13 Fri ### 3.78 ### 3.78 85.3 85.3 0.3
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed 3.7 3.7 ### ### 74,955 ### ### ### 0.0
2003-Jun-10 Tue 3.7 3.71 ### ### 51,258 95,083 22.1 22.1 0.0
2003-Jun-06 Fri 3.7 3.7 ### 3.7 ### ### 0.3
2003-Jun-05 Thu 3.74 3.74 ### 3.7 26,176 48,949 22.7 22.7 0.3
2003-Jun-04 Wed 3.74 3.75 3.7 3.74 74.2 74.2 0.3
2003-Jun-03 Tue 3.72 3.72 ### ### 126,743 235,741 ### ### 0.0
2003-Jun-02 Mon 3.7 3.75 ### ### 57,877 ### ### ### 0.0
2003-May-30 Fri 3.78 3.79 ### ### ### ### 0.0
2003-May-29 Thu 3.7 3.78 3.7 3.73 37,478 ### ### ### ###
2003-May-28 Wed 3.8 3.85 3.75 3.78 136,627 519,182 ### ### 0.3
2003-May-27 Tue ### 3.78 ### 3.78 71,685 135,484 ### ### 0.3
2003-May-26 Mon ### ### 3.58 ### ### ### 0.0
2003-May-23 Fri 3.75 3.79 ### ### 58,428 110,721 ### ### 0.0
2003-May-22 Thu 3.75 3.76 3.7 3.7 266,544 ### 20.3 20.3 0.3
2003-May-21 Wed 3.71 3.75 3.7 3.75 79.3 79.3 0.3
2003-May-20 Tue 3.7 3.7 3.59 ### 227,848 ### 28.7 28.7 0.0
2003-May-19 Mon 3.75 3.77 3.71 3.73 ### ### ###
2003-May-16 Fri 3.78 3.78 3.7 3.7 ### ### 0.3
2003-May-15 Thu 3.78 3.78 3.7 3.75 27.0 27.0 0.3
2003-May-14 Wed ### ### 3.78 3.82 ### ### 0.3
2003-May-13 Tue 3.88 ### 3.84 3.88 662,644 1,272,276 ### ### 0.3
2003-May-12 Mon ### 3.82 ### 3.82 118,076 225,525 92.2 92.2 0.3
2003-May-09 Fri ### ### ### ### ### ### 0.0
2003-May-08 Thu 3.54 3.7 3.54 ### 35,223 ### 88.6 88.6 0.0
2003-May-07 Wed 3.56 ### 3.49 3.52 160,523 ### ### ### ###
2003-May-06 Tue 3.5 ### 3.5 3.56 85.6 85.6 0.3
2003-May-05 Mon 3.5 3.52 3.5 3.5 92,570 324,920 71.2 71.2 0.3
2003-May-02 Fri 3.52 3.52 3.49 3.49 ### ### ###
2003-May-01 Thu 3.5 3.53 3.5 3.5 60,854 ### 70.2 70.2 0.3
2003-Apr-30 Wed 3.52 3.52 3.47 3.47 ### ### 0.2
2003-Apr-29 Tue 3.51 3.53 3.49 3.5 ### ### 0.3
2003-Apr-28 Mon 3.5 3.53 3.48 3.5 445,445 1,561,284 ### ### 0.3
2003-Apr-24 Thu 3.5 3.52 3.46 3.52 81,482 284,372 ### ### ###
2003-Apr-23 Wed 3.48 3.55 3.48 3.48 ### ### 0.2
2003-Apr-22 Tue 3.43 3.47 3.4 3.47 81,551 280,127 80.0 80.0 0.2
2003-Apr-17 Thu 3.46 3.5 ### ### ### ### 0.0
2003-Apr-16 Wed 3.56 3.56 3.45 3.46 ### ### 0.2
2003-Apr-15 Tue 3.49 3.56 3.42 3.53 46,353 161,771 80.9 80.9 0.3
2003-Apr-14 Mon 3.45 3.49 3.4 3.49 108,554 ### 84.2 84.2 ###
2003-Apr-11 Fri 3.5 3.5 3.45 3.45 96,086 ### 16.6 16.6 ###
2003-Apr-10 Thu 3.5 3.53 3.47 3.5 80,324 ### 63.9 63.9 0.3
2003-Apr-09 Wed 3.54 3.55 3.5 3.5 22.2 22.2 0.3
2003-Apr-08 Tue 3.59 ### 3.53 3.55 242,083 427,276 21.4 21.4 ###
2003-Apr-07 Mon 3.52 ### 3.52 3.59 415,152 ### 83.8 83.8 ###
2003-Apr-04 Fri 3.45 3.5 3.43 3.48 220,325 763,426 70.6 70.6 0.2
2003-Apr-03 Thu ### ### ### ### 73.4 73.4 0.0
2003-Apr-02 Wed ### ### ### ### 113,621 0 ### ### 0.0
2003-Apr-01 Tue 3.27 ### 3.27 ### ### ### 0.0
2003-Mar-31 Mon ### ### ### ### ### ### 0.0
2003-Mar-28 Fri 3.5 3.55 ### ### 158,475 ### 6.2 6.2 0.0
2003-Mar-27 Thu 3.41 3.48 3.41 3.47 ### ### 0.2
2003-Mar-26 Wed ### ### ### ### 81.8 81.8 0.0
2003-Mar-25 Tue ### ### ### ### 15.4 15.4 0.0
2003-Mar-24 Mon 3.49 3.49 3.4 3.4 41,544 ### ### ### 0.2
2003-Mar-21 Fri 3.48 3.48 3.4 3.45 70,445 ### ### ### ###
2003-Mar-20 Thu 3.48 3.5 3.45 3.48 ### ### 0.2
2003-Mar-19 Wed 3.5 3.52 3.48 3.49 25.6 25.6 ###
2003-Mar-18 Tue ### 3.53 ### 3.5 ### ### 0.3
2003-Mar-17 Mon 3.23 3.49 3.23 ### 92.9 92.9 0.0
2003-Mar-14 Fri 3.23 3.23 ### 3.21 93,643 ### ### ### ###
2003-Mar-13 Thu 3.25 3.25 ### ### 87,784 142,649 18.5 18.5 0.0
2003-Mar-12 Wed ### ### 3.25 3.25 53,980 ### 25.7 25.7 0.2
2003-Mar-11 Tue ### ### 3.26 ### 89.6 89.6 0.0
2003-Mar-10 Mon 3.27 ### 3.27 ### 83.8 83.8 0.0
2003-Mar-07 Fri ### ### 3.27 3.27 22,127 36,177 11.8 11.8 ###
2003-Mar-06 Thu 3.41 3.45 ### ### 103,744 178,958 27.7 27.7 0.0
2003-Mar-05 Wed 3.4 3.44 3.4 3.4 78.7 78.7 0.2
2003-Mar-04 Tue 3.41 3.41 ### 3.4 30.8 30.8 0.2
2003-Mar-03 Mon 3.27 3.45 3.27 3.4 94.4 94.4 0.2
2003-Feb-28 Fri ### ### 3.22 3.22 39,770 64,029 ### ### 0.2
2003-Feb-27 Thu 3.43 3.43 3.25 3.25 5.2 5.2 0.2
2003-Feb-26 Wed ### 3.5 ### 3.45 137,559 240,728 ### ### ###
2003-Feb-25 Tue 3.29 ### 3.28 ### 104,141 ### 85.5 85.5 0.0
2003-Feb-24 Mon 3.25 ### 3.2 ### 83.7 83.7 0.0
2003-Feb-21 Fri 3.25 ### 3.2 3.25 ### ### 0.2
2003-Feb-20 Thu ### 3.25 ### 3.25 161,378 ### ### ### 0.2
2003-Feb-19 Wed 3.23 3.25 ### 3.25 48,840 ### ### ### 0.2
2003-Feb-18 Tue 3.24 3.24 3.2 3.23 ### ### ###
2003-Feb-17 Mon 3.28 ### 3.2 3.25 23.2 23.2 0.2
2003-Feb-14 Fri ### ### 3.26 3.26 ### ### 0.2
2003-Feb-13 Thu 3.44 3.44 ### ### 237,145 407,889 ### ### 0.0
2003-Feb-12 Wed 3.41 3.46 3.41 3.46 49,488 ### 81.8 81.8 0.2
2003-Feb-11 Tue 3.45 3.45 ### 3.4 28.0 28.0 0.2
2003-Feb-10 Mon 3.5 3.5 3.44 3.48 32.5 32.5 0.2
2003-Feb-07 Fri 3.42 3.43 3.41 3.42 67,942 ### 70.5 70.5 0.2
2003-Feb-06 Thu 3.41 3.42 3.4 3.42 82.4 82.4 0.2
2003-Feb-05 Wed 3.47 3.47 3.4 3.41 40,928 140,587 ### ### ###
2003-Feb-04 Tue 3.4 3.51 3.4 3.47 48,822 168,680 87.2 87.2 0.2
2003-Feb-03 Mon ### 3.4 3.22 ### ### ### 0.0
2003-Jan-31 Fri 3.41 3.41 ### ### 10.0 10.0 0.0
2003-Jan-30 Thu 3.48 3.48 3.43 3.43 20.0 20.0 0.2
2003-Jan-29 Wed 3.56 3.58 3.48 3.48 16.5 16.5 0.2
2003-Jan-28 Tue ### ### 3.52 3.55 27.7 27.7 ###
2003-Jan-24 Fri ### ### ### ### 57,948 0 26.4 26.4 0.0
2003-Jan-23 Thu ### ### ### ### ### ### 0.0
2003-Jan-22 Wed ### ### ### ### 83.4 83.4 0.0
2003-Jan-21 Tue 3.7 3.7 ### ### ### ### 0.0
2003-Jan-20 Mon ### 3.7 ### ### 38,878 71,924 ### ### 0.0
2003-Jan-17 Fri 3.7 3.7 ### ### ### ### 0.0
2003-Jan-16 Thu ### 3.75 ### 3.7 165,289 ### ### ### 0.3
2003-Jan-15 Wed ### ### 3.58 ### ### ### 0.0
2003-Jan-14 Tue 3.7 3.7 ### ### 71,752 132,741 18.6 18.6 0.0
2003-Jan-13 Mon ### 3.7 ### 3.7 80.4 80.4 0.3
2003-Jan-10 Fri ### 3.74 ### ### 19,875 ### ### ### 0.0
2003-Jan-09 Thu 3.58 3.7 3.56 3.7 90.6 90.6 0.3
2003-Jan-08 Wed ### ### ### ### ### ### 0.0
2003-Jan-07 Tue 3.74 3.75 ### ### 447,770 ### ### ### 0.0
2003-Jan-06 Mon ### 3.76 ### 3.71 78.2 78.2 ###
2003-Jan-03 Fri ### ### ### ### 8,247 0 ### ### 0.0
2003-Jan-02 Thu ### ### 3.56 ### ### ### 0.0
2002-Dec-31 Tue 3.44 3.56 3.4 3.56 ### ### 0.3
2002-Dec-30 Mon 3.4 3.45 ### 3.44 60,921 105,088 ### ### 0.2
2002-Dec-27 Fri 3.4 3.4 ### 3.4 60,359 ### 70.7 70.7 0.2
2002-Dec-24 Tue 3.41 3.42 3.4 3.4 11,423 38,952 22.9 22.9 0.2
2002-Dec-23 Mon 3.4 3.4 ### 3.4 32,453 55,170 71.0 71.0 0.2
2002-Dec-20 Fri 3.4 3.4 3.29 3.4 67.1 67.1 0.2
2002-Dec-19 Thu 3.2 ### 3.2 ### ### ### 0.0
2002-Dec-18 Wed ### 3.22 ### ### 75.2 75.2 0.0
2002-Dec-17 Tue 3.21 3.25 ### ### 27.1 27.1 0.0
2002-Dec-16 Mon 3.24 3.24 ### 3.22 26.8 26.8 0.2
2002-Dec-13 Fri ### ### 3.25 3.25 66,248 107,653 13.3 13.3 0.2
2002-Dec-12 Thu 3.42 3.42 3.28 ### 120,623 404,087 ### ### 0.0
2002-Dec-11 Wed 3.55 3.56 3.41 3.41 8.5 8.5 ###
2002-Dec-10 Tue 3.5 3.56 3.5 3.56 230,720 814,441 87.5 87.5 0.3
2002-Dec-09 Mon 3.43 3.5 3.43 3.5 57,086 ### 87.7 87.7 0.3
2002-Dec-06 Fri 3.45 3.45 3.43 3.43 ### ### 0.2
2002-Dec-05 Thu 3.45 3.5 3.44 3.48 79.7 79.7 0.2
2002-Dec-04 Wed 3.51 3.51 3.45 3.45 13,924 48,455 ### ### ###
2002-Dec-03 Tue 3.56 3.56 3.49 3.55 179,858 ### ### ### ###
2002-Dec-02 Mon 3.57 3.57 3.44 3.56 ### ### 0.3
2002-Nov-29 Fri 3.51 3.57 3.46 3.57 79.7 79.7 0.3
2002-Nov-28 Thu 3.5 3.5 3.43 3.5 56,328 195,176 70.6 70.6 0.3
2002-Nov-27 Wed 3.49 3.5 3.42 3.5 ### ### 0.3
2002-Nov-26 Tue 3.54 3.55 3.5 3.5 27.9 27.9 0.3
2002-Nov-25 Mon 3.55 3.55 3.53 3.54 261,279 924,927 28.7 28.7 0.3
2002-Nov-22 Fri 3.55 3.59 3.54 3.55 362,851 ### 70.8 70.8 ###
2002-Nov-21 Thu 3.55 3.59 3.52 3.55 161,646 574,651 71.2 71.2 ###
2002-Nov-20 Wed 3.45 3.59 3.43 3.54 377,480 1,324,954 87.9 87.9 0.3
2002-Nov-19 Tue 3.51 3.55 3.44 3.44 58,121 ### ### ### 0.2
2002-Nov-18 Mon 3.55 3.57 3.5 3.52 ### ### ###
2002-Nov-15 Fri 3.52 3.55 3.5 3.55 77.0 77.0 ###
2002-Nov-14 Thu 3.59 3.59 3.5 3.52 158,951 563,481 17.1 17.1 ###
2002-Nov-13 Wed 3.55 3.59 3.5 3.58 107,883 382,445 82.3 82.3 0.3
2002-Nov-12 Tue 3.59 3.59 3.59 3.59 0 ###
2002-Nov-11 Mon ### ### 3.54 3.59 452,588 801,080 32.5 32.5 ###
2002-Nov-08 Fri ### ### ### ### 22.6 22.6 0.0
2002-Nov-07 Thu ### 3.76 ### ### ### ### 0.0
2002-Nov-06 Wed 3.71 3.71 ### ### 18.3 18.3 0.0
2002-Nov-05 Tue 3.74 3.8 ### 3.7 66,685 ### 19.1 19.1 0.3
2002-Nov-04 Mon 3.79 3.79 ### ### 58,847 ### 10.8 10.8 0.0
2002-Nov-01 Fri 3.8 3.8 3.79 3.79 ### ### ###
2002-Oct-31 Thu 3.81 3.81 3.76 3.8 187,176 ### ### ### ###
2002-Oct-30 Wed 3.87 ### 3.81 3.81 20.0 20.0 0.3
2002-Oct-29 Tue ### ### 3.85 3.88 56,941 ### ### ### 0.3
2002-Oct-28 Mon ### ### ### ### 230,482 0 73.4 73.4 0.0
2002-Oct-25 Fri ### ### ### ### ### ### 0.0
2002-Oct-24 Thu ### ### ### ### 13,147 0 14.1 14.1 0.0
2002-Oct-23 Wed ### ### ### ### 23,229 0 25.1 25.1 0.0
2002-Oct-22 Tue ### ### ### ### 70,579 0 ### ### 0.0
2002-Oct-21 Mon ### ### ### ### ### ### 0.0
2002-Oct-18 Fri ### ### 4 ### 163,842 327,684 ### ### 0.0
2002-Oct-17 Thu ### ### ### ### 843,374 0 ### ### 0.0
2002-Oct-16 Wed ### ### ### ### 77.5 77.5 0.0
2002-Oct-15 Tue ### ### ### ### ### ### 0.0
2002-Oct-14 Mon 4 ### ### ### 75.3 75.3 0.0
2002-Oct-11 Fri ### 4 ### 4 37,824 75,648 ### ### 0.3
2002-Oct-10 Thu ### ### 3.85 ### 20.0 20.0 0.0
2002-Oct-09 Wed ### ### ### 4 38.2 38.2 0.3
2002-Oct-08 Tue ### ### ### ### 112,042 0 89.1 89.1 0.0
2002-Oct-07 Mon ### ### 4 4 ### ### 0.3
2002-Oct-04 Fri 4 ### ### ### 76.1 76.1 0.0
2002-Oct-03 Thu ### ### ### ### 67,385 0 77.4 77.4 0.0
2002-Oct-02 Wed ### ### 3.86 ### 134,072 258,758 ### ### 0.0
2002-Oct-01 Tue 3.75 3.82 3.75 3.82 244,273 924,573 86.4 86.4 0.3
2002-Sep-30 Mon 3.73 3.76 3.73 3.76 ### ### 0.3
2002-Sep-27 Fri 3.8 3.86 3.79 3.8 245,681 939,729 69.5 69.5 ###
2002-Sep-26 Thu 3.75 3.78 3.74 3.78 188,420 708,459 81.5 81.5 0.3
2002-Sep-25 Wed 3.78 3.78 3.71 3.72 ### ### 0.3
2002-Sep-24 Tue 3.8 3.8 3.71 3.78 35.2 35.2 0.3
2002-Sep-23 Mon ### ### 3.84 3.84 ### ### 0.3
2002-Sep-20 Fri ### ### 3.86 3.89 ### ### 0.3
2002-Sep-19 Thu ### ### 3.82 ### 35.0 35.0 0.0
2002-Sep-18 Wed ### ### ### ### 314,483 0 75.6 75.6 0.0
2002-Sep-17 Tue 3.88 4 3.87 ### 267,341 1,051,986 ### ### 0.0
2002-Sep-16 Mon 3.85 3.85 3.85 3.85 ### ### 0.3
2002-Sep-13 Fri 3.76 3.85 3.76 3.85 ### ### 0.3
2002-Sep-12 Thu 3.77 3.79 3.74 3.77 76.3 76.3 ###
2002-Sep-11 Wed ### 3.77 ### 3.77 86.3 86.3 ###
2002-Sep-10 Tue ### ### 3.41 ### ### ### 0.0
2002-Sep-09 Mon 3.8 3.8 ### ### 5.9 5.9 0.0
2002-Sep-06 Fri 3.86 3.87 3.8 3.8 23.0 23.0 ###
2002-Sep-05 Thu ### ### 3.86 3.86 71,026 137,080 16.9 16.9 0.3
2002-Sep-04 Wed 4 4 ### ### ### ### 0.0
2002-Sep-03 Tue ### ### 4 4 ### ### 0.3
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### ### ### 0.0
2002-Aug-29 Thu ### ### ### ### 131,148 0 31.5 31.5 0.0
2002-Aug-28 Wed ### 4.2 ### ### ### ### 0.0
2002-Aug-27 Tue 4.2 4.2 ### ### 145,070 304,647 ### ### 0.0
2002-Aug-26 Mon ### ### ### ### 9.2 9.2 0.0
2002-Aug-23 Fri ### ### ### 4.2 ### ### ###
2002-Aug-22 Thu 4.25 4.4 4.25 ### 148,541 ### 87.8 87.8 0.0
2002-Aug-21 Wed ### ### ### 4.29 ### ### ###
2002-Aug-20 Tue ### ### ### ### 91.7 91.7 0.0
2002-Aug-19 Mon 3.88 ### 3.86 3.88 ### ### 0.3
2002-Aug-16 Fri 3.82 ### 3.82 3.88 532,576 1,017,220 ### ### 0.3
2002-Aug-15 Thu 3.88 3.88 3.8 3.82 16.3 16.3 0.3
2002-Aug-14 Wed ### ### 3.87 3.87 141,775 ### 13.0 13.0 ###
2002-Aug-13 Tue ### ### ### ### 219,178 0 76.0 76.0 0.0
2002-Aug-12 Mon ### ### 3.88 ### ### ### 0.0
2002-Aug-09 Fri ### ### ### ### 70.6 70.6 0.0
2002-Aug-08 Thu 3.88 ### 3.83 ### 74.1 74.1 0.0
2002-Aug-07 Wed ### ### 3.77 3.88 89,920 ### ### ### 0.3
2002-Aug-06 Tue ### ### ### ### ### ### 0.0
2002-Aug-05 Mon ### ### ### 4 34.3 34.3 0.3
2002-Aug-02 Fri ### ### ### 4 ### ### 0.3
2002-Aug-01 Thu ### ### ### ### 496,859 0 87.3 87.3 0.0
2002-Jul-31 Wed ### ### ### ### 1,522,121 0 19.4 19.4 0.0
2002-Jul-30 Tue 4.25 4.25 ### ### ### ### 0.0
2002-Jul-29 Mon ### ### ### ### 83.4 83.4 0.0
2002-Jul-26 Fri ### ### ### ### 1,162,321 0 ### ### 0.0
2002-Jul-25 Thu ### ### ### ### 359,955 0 14.8 14.8 0.0
2002-Jul-24 Wed ### 4.2 ### ### 56,285 ### 92.3 92.3 0.0
2002-Jul-23 Tue ### ### ### ### 457,483 0 78.6 78.6 0.0
2002-Jul-22 Mon 4 ### ### ### 133,148 0 ### ### 0.0
2002-Jul-19 Fri ### ### ### ### 141,748 0 39.7 39.7 0.0
2002-Jul-18 Thu ### ### ### ### 26.0 26.0 0.0
2002-Jul-17 Wed ### ### ### ### 119,654 0 45.7 45.7 0.0
2002-Jul-16 Tue ### 4.2 ### ### 124,052 ### 91.6 91.6 0.0
2002-Jul-15 Mon 4.23 4.23 ### ### 10.2 10.2 0.0
2002-Jul-12 Fri 4.2 4.25 ### 4.25 ### ### ###
2002-Jul-11 Thu 4.2 4.2 4.2 4.2 77.3 77.3 ###
2002-Jul-10 Wed 4.24 4.24 4.2 4.21 ### ### ###
2002-Jul-09 Tue 4.25 4.29 4.2 4.26 53,953 ### ### ### 0.3
2002-Jul-08 Mon 4.23 ### 4.23 4.25 75.1 75.1 ###
2002-Jul-05 Fri ### ### 4.23 4.23 ### ### 0.3
2002-Jul-04 Thu 4.27 ### 4.27 ### 85.3 85.3 0.0
2002-Jul-03 Wed ### ### ### 4.28 35.8 35.8 0.3
2002-Jul-02 Tue ### ### 4.28 4.28 1,087,175 2,326,554 ### ### 0.3
2002-Jul-01 Mon ### 4.4 4.25 ### 49,076 212,253 83.2 83.2 0.0
2002-Jun-28 Fri ### 4.2 4 4.2 466,379 1,912,153 73.4 73.4 ###
2002-Jun-27 Thu ### ### ### ### 76.5 76.5 0.0
2002-Jun-26 Wed ### ### ### ### 59,454 0 ### ### 0.0
2002-Jun-25 Tue 4.2 4.2 ### ### 135,382 ### ### ### 0.0
2002-Jun-24 Mon ### 4.2 ### 4.2 46,746 ### ### ### ###
2002-Jun-21 Fri ### 4.2 ### ### ### ### 0.0
2002-Jun-20 Thu ### 4.24 ### 4.21 105,185 ### ### ### ###
2002-Jun-19 Wed ### 4.23 ### ### 118,688 251,025 79.5 79.5 0.0
2002-Jun-18 Tue ### 4.24 ### ### ### ### 0.0
2002-Jun-17 Mon ### ### 4 ### ### ### 0.0
2002-Jun-14 Fri ### ### ### 4 81.7 81.7 0.3
2002-Jun-13 Thu ### ### ### ### 24.0 24.0 0.0
2002-Jun-12 Wed ### ### ### ### 168,124 0 ### ### 0.0
2002-Jun-11 Tue ### ### ### ### 25.1 25.1 0.0
2002-Jun-07 Fri 4.2 4.2 ### ### 54,477 ### 27.4 27.4 0.0
2002-Jun-06 Thu ### ### ### 4.2 417,047 0 ### ### ###
2002-Jun-05 Wed ### ### 4.27 ### 49,158 104,952 ### ### 0.0
2002-Jun-04 Tue 4.5 4.5 ### 4.4 205,548 462,483 ### ### 0.3
2002-Jun-03 Mon 4.45 4.51 ### 4.51 671,226 ### ### ### 0.3
2002-May-31 Fri 4.4 4.43 ### 4.43 65,478 ### ### ### ###
2002-May-30 Thu ### 4.44 ### ### 43,252 ### ### ### 0.0
2002-May-29 Wed ### ### ### ### 57,655 0 ### ### 0.0
2002-May-28 Tue ### ### ### ### 84,971 0 74.0 74.0 0.0
2002-May-27 Mon ### ### ### ### 24.0 24.0 0.0
2002-May-24 Fri 4.41 4.41 4.25 ### 199,675 ### ### ### 0.0
2002-May-23 Thu 4.55 4.55 4.41 4.41 ### ### ###
2002-May-22 Wed 4.41 4.55 4.41 4.55 88.1 88.1 0.3
2002-May-21 Tue 4.48 4.48 4.45 4.45 21,370 ### ### ### 0.3
2002-May-20 Mon 4.5 4.5 4.42 4.48 23,741 105,884 ### ### ###
2002-May-17 Fri 4.45 4.5 4.44 4.48 32,984 ### ### ### ###
2002-May-16 Thu ### 4.52 ### ### 25.4 25.4 0.0
2002-May-15 Wed 4.4 4.45 ### ### 207,454 461,585 ### ### 0.0
2002-May-14 Tue ### 4.47 ### 4.47 135,647 303,171 91.3 91.3 ###
2002-May-13 Mon 4.51 4.51 4.4 4.45 160,182 ### ### ### 0.3
2002-May-10 Fri 4.53 4.59 4.53 4.55 76.9 76.9 0.3
2002-May-09 Thu ### ### 4.5 4.54 30.9 30.9 0.3
2002-May-08 Wed 4.8 4.8 ### ### 56,356 135,254 ### ### 0.0
2002-May-07 Tue 4.75 4.85 4.75 4.8 41,970 201,456 81.4 81.4 0.3
2002-May-06 Mon ### 4.73 ### 4.73 86.0 86.0 0.3
2002-May-03 Fri 4.8 4.8 ### ### ### ### 0.0
2002-May-02 Thu 4.79 4.79 4.7 4.78 67,526 ### ### ### ###
2002-May-01 Wed 4.75 4.85 4.73 4.79 148,351 ### 79.1 79.1 0.3
2002-Apr-30 Tue 4.85 4.85 ### 4.75 22.3 22.3 ###
2002-Apr-29 Mon 4.81 ### 4.8 4.87 218,653 ### 84.3 84.3 0.3
2002-Apr-26 Fri 4.51 4.8 4.51 4.75 ### ### ###
2002-Apr-24 Wed ### 4.51 ### 4.51 ### ### 0.3
2002-Apr-23 Tue 4.41 4.5 4.41 4.47 85,556 381,151 ### ### ###
2002-Apr-22 Mon ### 4.4 4.25 4.4 ### ### 0.3
2002-Apr-19 Fri ### 4.42 ### ### 77.5 77.5 0.0
2002-Apr-18 Thu 4.45 4.45 ### ### 14.3 14.3 0.0
2002-Apr-17 Wed 4.47 4.47 ### 4.47 109,242 244,155 ### ### ###
2002-Apr-16 Tue 4.5 4.52 4.48 4.48 161,644 ### 29.8 29.8 ###
2002-Apr-15 Mon 4.5 4.5 4.48 4.48 ### ### ###
2002-Apr-12 Fri 4.55 4.55 4.5 4.5 592,154 ### ### ### ###
2002-Apr-11 Thu 4.52 4.55 4.51 4.54 55,922 253,326 77.0 77.0 0.3
2002-Apr-10 Wed 4.52 4.55 4.5 4.51 99,822 ### 31.9 31.9 0.3
2002-Apr-09 Tue 4.58 4.58 ### 4.51 22.7 22.7 0.3
2002-Apr-08 Mon 4.89 4.89 ### ### ### ### 0.0
2002-Apr-05 Fri 4.7 4.89 4.7 4.89 75,270 ### ### ### ###
2002-Apr-04 Thu 4.87 4.87 ### 4.73 14.0 14.0 0.3
2002-Apr-03 Wed ### ### 4.87 4.87 68,827 ### ### ### 0.3
2002-Apr-02 Tue ### ### 4.87 ### 70,045 170,559 42.5 42.5 0.0
2002-Mar-28 Thu ### ### 4.75 ### 67.8 67.8 0.0
2002-Mar-27 Wed ### ### ### ### ### ### 0.0
2002-Mar-26 Tue ### ### ### ### 75,051 0 77.5 77.5 0.0
2002-Mar-25 Mon ### ### ### ### 19,020 0 75.0 75.0 0.0
2002-Mar-22 Fri ### ### ### ### 66.9 66.9 0.0
2002-Mar-21 Thu ### ### ### ### 65,754 0 ### ### 0.0
2002-Mar-20 Wed ### ### 4.76 ### 236,251 562,277 ### ### 0.0
2002-Mar-19 Tue ### ### 4.89 ### ### ### 0.0
2002-Mar-18 Mon ### 5 ### ### 265,770 664,425 33.1 33.1 0.0
2002-Mar-15 Fri ### ### 4.85 4.85 16,281 39,481 ### ### ###
2002-Mar-14 Thu ### 5 ### 5 47,625 ### ### ### 0.4
2002-Mar-13 Wed 4.81 5 4.81 5 92.4 92.4 0.4
2002-Mar-12 Tue ### ### ### ### ### ### 0.0
2002-Mar-11 Mon 5 ### 5 ### 187,279 ### ### ### 0.0
2002-Mar-08 Fri ### ### ### 5 256,620 0 ### ### 0.4
2002-Mar-07 Thu 5 5 ### ### 80,940 202,350 26.9 26.9 0.0
2002-Mar-06 Wed ### 5 ### 5 231,884 ### 75.0 75.0 0.4
2002-Mar-05 Tue 5 ### ### ### 533,254 0 ### ### 0.0
2002-Mar-04 Mon 4.83 ### 4.82 ### ### ### 0.0
2002-Mar-01 Fri 4.784 4.87 4.75 4.8 590,774 2,841,622 68.8 68.8 0.3
2002-Feb-28 Thu ### 4.79 ### 4.75 277,843 ### ### ### ###
2002-Feb-27 Wed 4.78 4.78 ### ### 130,550 ### 19.6 19.6 0.0
2002-Feb-26 Tue ### ### ### 4.76 158,183 0 16.1 16.1 ###
2002-Feb-25 Mon ### ### 4.85 ### 74.1 74.1 0.0
2002-Feb-22 Fri 4.73 ### 4.73 4.85 87.4 87.4 ###
2002-Feb-21 Thu ### 4.71 ### 4.7 83,241 ### 79.9 79.9 0.3
2002-Feb-20 Wed ### ### 4.52 ### 218,224 493,186 31.9 31.9 0.0
2002-Feb-19 Tue 4.55 ### 4.52 ### 244,121 ### 79.7 79.7 0.0
2002-Feb-18 Mon 4.45 4.55 4.42 4.55 52,724 ### 88.3 88.3 0.3
2002-Feb-15 Fri 4.5 4.53 4.44 4.5 206,179 ### ### ### ###
2002-Feb-14 Thu 4.5 4.55 4.5 4.53 36,226 163,922 ### ### ###
2002-Feb-13 Wed 4.52 4.52 4.49 4.5 30.5 30.5 ###
2002-Feb-12 Tue 4.53 4.53 4.5 4.52 93,374 421,583 35.7 35.7 0.3
2002-Feb-11 Mon 4.546 4.55 4.49 4.52 1,612,623 7,289,055 ### ### 0.3
2002-Feb-08 Fri 4.46 4.55 4.46 4.55 ### ### 0.3
2002-Feb-07 Thu 4.55 4.55 4.4 4.47 253,870 ### 20.2 20.2 ###
2002-Feb-06 Wed 4.571 4.58 4.55 4.55 118,248 ### 34.4 34.4 0.3
2002-Feb-05 Tue 4.743 4.743 4.588 4.588 93,377 435,650 10.8 10.8 0.3
2002-Feb-04 Mon ### 4.75 ### 4.75 50,520 119,985 71.1 71.1 ###
2002-Feb-01 Fri 4.73 4.73 4.7 4.73 72.7 72.7 0.3
2002-Jan-31 Thu 4.76 4.76 ### 4.74 58,779 ### ### ### 0.3
2002-Jan-30 Wed 4.56 4.77 4.56 4.76 93.0 93.0 ###
2002-Jan-29 Tue ### ### 4.56 4.59 ### ### 0.3
2002-Jan-28 Mon 4.72 4.72 4.72 4.72 0 0.3
2002-Jan-25 Fri 4.78 4.78 4.7 4.72 20.9 20.9 0.3
2002-Jan-24 Thu 4.74 4.78 4.74 4.78 76.4 76.4 ###
2002-Jan-23 Wed 4.7 4.75 4.7 4.74 ### ### 0.3
2002-Jan-22 Tue ### 4.7 4.59 4.7 158,457 ### ### ### 0.3
2002-Jan-21 Mon ### ### ### ### 142,752 0 19.5 19.5 0.0
2002-Jan-18 Fri ### ### ### ### 27.8 27.8 0.0
2002-Jan-17 Thu ### ### 4.624 4.624 ### ### ###
2002-Jan-16 Wed ### 4.72 ### 4.7 79.1 79.1 0.3
2002-Jan-15 Tue 4.59 ### 4.59 ### 78.5 78.5 0.0
2002-Jan-14 Mon ### ### 4.59 4.59 176,548 405,177 ### ### 0.3
2002-Jan-11 Fri ### ### ### ### 133,182 0 31.4 31.4 0.0
2002-Jan-10 Thu ### 4.7 ### ### ### ### 0.0
2002-Jan-09 Wed ### ### ### ### 286,770 0 ### ### 0.0
2002-Jan-08 Tue 4.54 ### 4.54 ### 367,052 ### ### ### 0.0
2002-Jan-07 Mon 4.45 4.52 4.45 4.52 ### ### 0.3
2002-Jan-04 Fri 4.44 4.47 4.41 4.45 108,226 480,523 68.8 68.8 0.3
2002-Jan-03 Thu 4.57 4.57 4.5 4.5 30,486 138,254 ### ### ###
2002-Jan-02 Wed 4.58 ### 4.55 4.55 20,629 ### 18.0 18.0 0.3
2001-Dec-31 Mon ### ### ### 4.58 81.1 81.1 0.3
2001-Dec-28 Fri 4.46 4.58 4.46 4.58 10,587 47,853 90.5 90.5 0.3
2001-Dec-27 Thu 4.43 4.49 4.41 4.448 17,525 77,986 65.5 65.5 0.3
2001-Dec-24 Mon 4.577 4.59 4.41 4.44 6.6 6.6 0.3
2001-Dec-21 Fri 4.573 4.573 4.45 4.57 27.7 27.7 ###
2001-Dec-20 Thu ### 4.57 ### 4.57 ### ### ###
2001-Dec-19 Wed 4.4 4.57 4.4 4.47 14,345 ### ### ### ###
2001-Dec-18 Tue 4.43 4.45 4.4 4.4 190,774 844,174 26.5 26.5 0.3
2001-Dec-17 Mon ### 4.57 ### 4.43 ### ### ###
2001-Dec-14 Fri 4.43 4.49 4.43 4.45 72,787 ### ### ### 0.3
2001-Dec-13 Thu 4.28 4.43 4.28 4.43 ### ### ###
2001-Dec-12 Wed 4.45 4.45 4.25 4.28 ### ### 0.3
2001-Dec-11 Tue ### ### 4.45 4.46 150,823 335,581 ### ### 0.3
2001-Dec-10 Mon ### ### ### ### 283,676 0 28.8 28.8 0.0
2001-Dec-07 Fri 4.657 ### ### ### ### ### 0.0
2001-Dec-06 Thu 4.75 4.75 ### ### ### ### 0.0
2001-Dec-05 Wed 4.7 4.75 ### 4.74 76.4 76.4 0.3
2001-Dec-04 Tue 4.551 4.75 4.551 ### ### ### 0.0
2001-Dec-03 Mon 4.75 4.75 4.58 ### 290,475 ### ### ### 0.0
2001-Nov-30 Fri ### ### ### ### 109,288 0 89.5 89.5 0.0
2001-Nov-29 Thu ### ### 4.57 4.57 296,252 ### 25.3 25.3 ###
2001-Nov-28 Wed ### ### ### ### 170,278 0 21.8 21.8 0.0
2001-Nov-27 Tue 4.73 4.75 ### ### 116,184 ### ### ### 0.0
2001-Nov-26 Mon 4.8 4.89 4.73 4.75 25.3 25.3 ###
2001-Nov-23 Fri 4.79 4.8 4.75 4.76 33,256 ### ### ### ###
2001-Nov-22 Thu 4.8 4.8 4.76 4.8 553,371 ### 70.0 70.0 0.3
2001-Nov-21 Wed 4.82 ### 4.8 4.8 31.0 31.0 0.3
2001-Nov-20 Tue ### 4.742 ### 4.742 ### ### 0.3
2001-Nov-19 Mon ### ### ### 4.59 ### ### 0.3
2001-Nov-16 Fri ### ### ### ### 80,651 0 ### ### 0.0
2001-Nov-15 Thu 4.824 4.824 ### 4.72 ### ### 0.3
2001-Nov-14 Wed 4.74 ### 4.73 ### 81.4 81.4 0.0
2001-Nov-13 Tue ### 4.73 4.55 4.73 ### ### 0.3
2001-Nov-12 Mon 4.81 4.84 ### ### 8.6 8.6 0.0
2001-Nov-09 Fri 4.75 4.81 ### 4.81 ### ### ###
2001-Nov-08 Thu 4.7 4.84 4.7 4.71 1,179,371 ### 65.7 65.7 ###
2001-Nov-07 Wed 4.72 4.78 ### 4.7 32.3 32.3 0.3
2001-Nov-06 Tue 4.52 4.75 4.52 4.72 ### ### 0.3
2001-Nov-05 Mon 4.72 4.75 4.52 4.52 157,671 ### 10.5 10.5 0.3
2001-Nov-02 Fri ### ### 4.71 4.8 12.6 12.6 0.3
2001-Nov-01 Thu ### 5 ### ### 30.8 30.8 0.0
2001-Oct-31 Wed ### 5 ### 4.954 235,873 589,682 ### ### ###
2001-Oct-30 Tue 4.8 ### 4.8 ### 445,840 ### 90.2 90.2 0.0
2001-Oct-29 Mon 4.7 4.8 ### 4.79 155,675 373,620 82.5 82.5 0.3
2001-Oct-26 Fri 4.872 4.872 4.75 4.75 287,875 ### 14.9 14.9 ###
2001-Oct-25 Thu ### ### ### 4.85 88.7 88.7 ###
2001-Oct-24 Wed 4.58 4.73 4.58 ### 223,021 ### 81.8 81.8 0.0
2001-Oct-23 Tue 4.5 ### 4.5 4.556 ### ### 0.3
2001-Oct-22 Mon 4.428 4.55 4.428 4.48 ### ### ###
2001-Oct-19 Fri 4.59 4.59 ### ### 5.8 5.8 0.0
2001-Oct-18 Thu ### ### 4.54 4.59 ### ### 0.3
2001-Oct-17 Wed ### ### ### ### 392,883 0 ### ### 0.0
2001-Oct-16 Tue 4.781 ### 4.76 ### 391,870 932,650 87.2 87.2 0.0
2001-Oct-15 Mon 4.56 4.85 4.56 4.75 ### ### ###
2001-Oct-12 Fri 4.425 4.55 4.4 4.55 88.8 88.8 0.3
2001-Oct-11 Thu 4.22 ### 4.22 ### ### ### 0.0
2001-Oct-10 Wed ### 4.23 ### ### 84.5 84.5 0.0
2001-Oct-09 Tue ### ### ### ### 417,642 0 ### ### 0.0
2001-Oct-08 Mon 4.073 ### 4 ### 91,459 ### ### ### 0.0
2001-Oct-05 Fri ### ### ### ### 391,358 0 ### ### 0.0
2001-Oct-04 Thu ### ### ### ### 309,624 0 32.2 32.2 0.0
2001-Oct-03 Wed ### ### ### ### 31.2 31.2 0.0
2001-Oct-02 Tue ### ### ### ### 62.2 62.2 0.0
2001-Oct-01 Mon ### ### ### ### ### ### 0.0
2001-Sep-28 Fri ### ### ### ### 402,724 0 ### ### 0.0
2001-Sep-27 Thu 4 ### ### ### 76.9 76.9 0.0
2001-Sep-26 Wed ### 4 ### 4 467,243 934,486 65.4 65.4 0.3
2001-Sep-25 Tue 4 ### ### 4 68.4 68.4 0.3
2001-Sep-24 Mon 3.971 ### 3.85 ### ### ### 0.0
2001-Sep-21 Fri ### ### 3.75 ### ### ### 0.0
2001-Sep-20 Thu 3.7 ### ### ### ### ### 0.0
2001-Sep-19 Wed 3.7 3.82 ### 3.78 76.0 76.0 0.3
2001-Sep-18 Tue 3.488 3.7 3.488 ### 174,822 ### 82.1 82.1 0.0
2001-Sep-17 Mon 3.55 3.55 3.25 3.4 ### ### 0.2
2001-Sep-14 Fri 3.843 3.843 ### 3.7 ### ### 0.3
2001-Sep-13 Thu ### ### 3.85 3.85 22.4 22.4 0.3
2001-Sep-12 Wed 3.955 3.955 ### 3.89 ### ### 0.3
2001-Sep-11 Tue 3.87 ### 3.87 ### 472,884 ### 93.2 93.2 0.0
2001-Sep-10 Mon ### 3.87 3.75 ### ### ### 0.0
2001-Sep-07 Fri 3.87 3.87 3.76 3.8 ### ### ###
2001-Sep-06 Thu ### ### ### 3.87 755,243 0 94.1 94.1 ###
2001-Sep-05 Wed 3.4 ### ### ### 575,959 0 95.6 95.6 0.0
2001-Sep-04 Tue ### ### ### 3.4 166,755 0 2.9 2.9 0.2
2001-Sep-03 Mon 3.7 3.85 3.58 3.58 14.2 14.2 0.3
2001-Aug-31 Fri 3.81 3.87 3.742 3.742 350,373 ### 21.0 21.0 0.3
2001-Aug-30 Thu ### 3.88 ### 3.82 74.4 74.4 0.3
2001-Aug-29 Wed 3.85 3.86 3.79 3.8 25.4 25.4 ###
2001-Aug-28 Tue 3.75 ### ### 3.88 ### ### 0.3
2001-Aug-27 Mon 3.72 3.85 3.72 3.82 ### ### 0.3
2001-Aug-24 Fri ### 3.74 ### 3.72 134,484 251,485 74.8 74.8 0.3
2001-Aug-23 Thu 3.553 3.7 3.55 ### ### ### 0.0
2001-Aug-22 Wed 3.52 3.55 3.49 3.53 75.2 75.2 0.3
2001-Aug-21 Tue ### ### ### 3.52 ### ### ###
2001-Aug-20 Mon ### 3.45 3.26 3.42 40,323 135,283 94.3 94.3 0.2
2001-Aug-17 Fri 3.26 3.26 3.24 3.26 ### ### 0.2
2001-Aug-16 Thu 3.25 3.27 3.25 3.26 141,127 460,074 ### ### 0.2
2001-Aug-15 Wed ### ### 3.21 3.27 30.0 30.0 ###
2001-Aug-14 Tue ### ### 3.22 ### 79.7 79.7 0.0
2001-Aug-13 Mon ### ### ### ### ### ### 0.0
2001-Aug-10 Fri 3.444 3.444 ### ### 86,724 ### 18.4 18.4 0.0
2001-Aug-09 Thu 3.43 3.45 ### 3.45 145,570 ### 71.2 71.2 ###
2001-Aug-08 Wed 3.347 3.44 3.347 3.43 173,545 588,924 ### ### 0.2
2001-Aug-07 Tue ### ### ### 3.342 94,521 0 93.8 93.8 0.2
2001-Aug-06 Mon 3.142 ### ### ### 78,528 0 ### ### 0.0
2001-Aug-03 Fri ### ### ### ### ### ### 0.0
2001-Aug-02 Thu ### ### 3 ### 71.6 71.6 0.0
2001-Aug-01 Wed ### ### ### ### 189,520 0 ### ### 0.0
2001-Jul-31 Tue ### 3 ### ### ### ### 0.0
2001-Jul-30 Mon 2.82 2.85 2.81 2.85 ### ### ###
2001-Jul-27 Fri 2.79 2.82 2.79 2.82 75.6 75.6 ###
2001-Jul-26 Thu 2.77 2.79 2.76 2.78 ### ### 0.2
2001-Jul-25 Wed ### 2.76 2.56 2.76 424,181 1,128,321 86.2 86.2 0.2
2001-Jul-24 Tue 2.76 2.76 2.71 2.73 360,853 ### ### ### ###
2001-Jul-23 Mon 2.78 2.78 2.75 2.75 30.7 30.7 ###
2001-Jul-20 Fri 2.82 2.82 2.76 2.76 345,779 964,723 20.2 20.2 0.2
2001-Jul-19 Thu 2.78 2.82 2.77 2.82 148,687 415,580 ### ### ###
2001-Jul-18 Wed 2.77 2.78 2.75 2.76 243,029 671,975 37.5 37.5 0.2
2001-Jul-17 Tue 2.77 2.78 2.72 2.78 51,072 140,448 76.8 76.8 0.2
2001-Jul-16 Mon ### ### 2.77 2.79 28.9 28.9 ###
2001-Jul-13 Fri 2.85 2.85 2.75 2.82 508,673 1,424,284 25.2 25.2 ###
2001-Jul-12 Thu ### ### 2.84 2.85 360,122 511,373 ### ### ###
2001-Jul-11 Wed 2.85 ### 2.85 ### ### ### 0.0
2001-Jul-10 Tue 2.8 ### 2.8 2.82 ### ### ###
2001-Jul-09 Mon 2.879 ### 2.54 2.75 8.4 8.4 ###
2001-Jul-06 Fri ### ### ### ### ### ### 0.0
2001-Jul-05 Thu ### ### ### ### 376,188 0 69.3 69.3 0.0
2001-Jul-04 Wed ### ### ### ### ### ### 0.0
2001-Jul-03 Tue ### ### ### ### 97,079 0 ### ### 0.0
2001-Jul-02 Mon ### ### ### 3.155 ### ### 0.2
2001-Jun-29 Fri ### ### ### ### ### ### 0.0
2001-Jun-28 Thu ### ### ### ### 74.1 74.1 0.0
2001-Jun-27 Wed ### ### ### 3 27.3 27.3 0.2
2001-Jun-26 Tue 3 ### ### ### ### ### 0.0
2001-Jun-25 Mon ### ### ### 3 89.2 89.2 0.2
2001-Jun-22 Fri ### ### 2.83 2.83 ### ### 0.2
2001-Jun-21 Thu 2.85 ### 2.85 ### 80.1 80.1 0.0
2001-Jun-20 Wed ### ### ### ### 30.4 30.4 0.0
2001-Jun-19 Tue 2.72 ### 2.72 ### 180,123 ### 96.0 96.0 0.0
2001-Jun-18 Mon 2.73 2.73 2.71 2.71 ### ### ###
2001-Jun-15 Fri 2.71 2.73 2.7 2.73 36,371 98,747 ### ### ###
2001-Jun-14 Thu ### 2.74 ### 2.7 ### ### 0.2
2001-Jun-13 Wed 2.7 2.71 ### 2.7 373,424 505,989 ### ### 0.2
2001-Jun-12 Tue 2.7 2.7 ### 2.7 28,970 ### 75.5 75.5 0.2
2001-Jun-11 Mon 2.7 2.7 2.7 2.7 0 0.2
2001-Jun-08 Fri ### 2.7 ### 2.7 1,221,940 ### 82.5 82.5 0.2
2001-Jun-07 Thu 2.58 ### 2.58 ### 40,640 52,425 86.7 86.7 0.0
2001-Jun-06 Wed 2.53 2.58 2.53 2.58 ### ### 0.2
2001-Jun-05 Tue 2.53 ### 2.52 2.53 ### ### ###
2001-Jun-04 Mon 2.483 2.53 2.48 2.53 86.8 86.8 ###
2001-Jun-01 Fri 2.48 2.5 2.45 2.456 ### ### 0.2
2001-May-31 Thu 2.57 2.57 2.5 2.53 32,529 ### ### ### ###
2001-May-30 Wed 2.58 ### 2.56 ### 216,856 277,575 80.0 80.0 0.0
2001-May-29 Tue ### ### 2.56 ### 76.4 76.4 0.0


<< 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 2025-05-20 10:27:05 thru 2025-05-20 10:27:06 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000