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 Mon 26-Mar-16 08:30:21 AM AEDT

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

(RUP) RURAL PRESS LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for RUP    Limits Next Section


Company Details for (RUP) RURAL PRESS LIMITED

Listing Code RUP
Listing Name RURAL PRESS LIMITED
GICS Sector Media
ISIN Name RURAL PRESS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RUP3


Maximum Price date available .. Friday 13th March 2026
Latest price with VOLUME for RUP .. Tuesday 24th April 2007

RUP 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 3.7 4 0.0
MAX 14.4 3,498,386 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (RUP) RURAL PRESS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2002-Aug-15 Thu 4.55 4.55 4.55 4.55 ### ### 0.3
2002-Aug-14 Wed 4.55 4.55 4.52 4.55 607,272 2,753,978 ### ### 0.3
2002-Aug-13 Tue 4.55 4.55 4.55 4.55 ### ### 0.3
2002-Aug-12 Mon 4.56 ### 4.55 ### 91,382 ### 79.4 79.4 0.0
2002-Aug-09 Fri 4.55 4.55 4.55 4.55 69.8 69.8 0.3
2002-Aug-08 Thu 4.56 ### 4.55 ### 16,947 38,554 ### ### 0.0
2002-Aug-07 Wed 4.55 4.55 4.55 4.55 71.9 71.9 0.3
2002-Aug-06 Tue 4.55 4.55 4.52 4.55 4,843 ### ### ### 0.3
2002-Aug-05 Mon 4.55 4.7 4.55 4.7 ### ### 0.3
2002-Aug-02 Fri ### ### 4.55 4.55 8,848 20,129 ### ### 0.3
2002-Aug-01 Thu ### ### ### ### 18,143 0 13.5 13.5 0.0
2002-Jul-31 Wed ### ### ### ### 241 0 ### ### 0.0
2002-Jul-30 Tue ### ### ### ### 959 0 ### ### 0.0
2002-Jul-29 Mon ### ### 4.55 ### 69.3 69.3 0.0
2002-Jul-26 Fri 4.55 4.55 4.51 4.51 ### ### 0.3
2002-Jul-25 Thu 4.5 4.51 4.5 4.51 ### ### 0.3
2002-Jul-24 Wed 4.45 4.45 4.45 4.45 84.4 84.4 0.3
2002-Jul-23 Tue ### 4.43 ### 4.43 ### ### ###
2002-Jul-22 Mon 4.42 4.43 4.42 4.43 66.5 66.5 ###
2002-Jul-19 Fri 4.56 4.56 4.45 4.45 6,422 ### ### ### 0.3
2002-Jul-18 Thu 4.56 4.56 4.56 4.56 ### ### 0.3
2002-Jul-17 Wed ### ### 4.59 4.59 47.5 47.5 0.3
2002-Jul-16 Tue ### ### ### ### 21.0 21.0 0.0
2002-Jul-15 Mon 4.78 4.8 4.75 4.77 31.5 31.5 ###
2002-Jul-12 Fri 4.77 4.8 4.77 4.8 44,252 211,745 ### ### 0.3
2002-Jul-11 Thu 4.8 ### 4.77 4.8 53,543 ### 77.3 77.3 0.3
2002-Jul-10 Wed 4.8 4.8 4.8 4.8 ### ### 0.3
2002-Jul-09 Tue 4.7 4.79 4.7 4.75 78.2 78.2 ###
2002-Jul-08 Mon ### 4.7 ### 4.7 540,826 1,270,941 84.7 84.7 0.3
2002-Jul-05 Fri ### ### ### ### 13,953 0 ### ### 0.0
2002-Jul-04 Thu ### ### ### ### 72.6 72.6 0.0
2002-Jul-03 Wed ### ### ### ### 6,487 0 ### ### 0.0
2002-Jul-02 Tue ### 4.75 ### ### 75.7 75.7 0.0
2002-Jul-01 Mon ### 4.72 ### ### 71.8 71.8 0.0
2002-Jun-28 Fri ### ### ### ### 56,826 0 64.2 64.2 0.0
2002-Jun-27 Thu 4.75 4.75 4.7 4.7 38,175 180,376 ### ### 0.3
2002-Jun-26 Wed 4.75 4.81 4.75 4.75 19,256 92,043 82.4 82.4 ###
2002-Jun-25 Tue 4.75 4.82 4.75 4.75 6,456 ### 79.1 79.1 ###
2002-Jun-24 Mon 4.75 4.85 4.75 4.75 76.8 76.8 ###
2002-Jun-21 Fri ### 4.75 ### 4.75 ### ### ###
2002-Jun-20 Thu ### ### ### ### 3,498,386 0 ### ### 0.0
2002-Jun-19 Wed ### 4.7 ### ### 79.4 79.4 0.0
2002-Jun-18 Tue 4.7 4.7 ### ### 13,771 ### 19.3 19.3 0.0
2002-Jun-17 Mon ### ### ### ### ### ### 0.0
2002-Jun-14 Fri ### ### ### ### ### ### 0.0
2002-Jun-13 Thu ### ### 4.55 ### 75.4 75.4 0.0
2002-Jun-12 Wed 4.7 4.7 ### ### 25,970 61,029 ### ### 0.0
2002-Jun-11 Tue 4.7 4.7 ### 4.7 ### ### 0.3
2002-Jun-07 Fri 4.7 4.71 4.7 4.7 ### ### 0.3
2002-Jun-06 Thu 4.7 4.7 ### ### ### ### 0.0
2002-Jun-05 Wed 4.55 ### 4.55 ### 80.6 80.6 0.0
2002-Jun-04 Tue 4.55 4.56 4.51 4.56 ### ### 0.3
2002-Jun-03 Mon 4.55 4.55 4.51 4.52 27.2 27.2 0.3
2002-May-31 Fri 4.5 4.55 4.5 4.55 75.6 75.6 0.3
2002-May-30 Thu 4.52 4.52 4.5 4.5 ### ### ###
2002-May-29 Wed 4.5 4.5 4.5 4.5 1,650 7,425 ### ### ###
2002-May-28 Tue 4.5 4.5 4.45 4.5 73.0 73.0 ###
2002-May-27 Mon 4.55 4.55 4.5 4.5 12,977 58,720 ### ### ###
2002-May-24 Fri 4.55 4.55 4.55 4.55 502,280 2,285,374 65.4 65.4 0.3
2002-May-23 Thu 4.55 4.55 4.55 4.55 75.6 75.6 0.3
2002-May-22 Wed 4.51 4.55 4.5 4.55 74.7 74.7 0.3
2002-May-21 Tue 4.5 4.5 4.5 4.5 76.9 76.9 ###
2002-May-20 Mon 4.5 4.5 4.5 4.5 73,245 ### ### ### ###
2002-May-17 Fri ### ### 4.5 4.5 12.9 12.9 ###
2002-May-16 Thu 4.41 4.5 ### 4.5 83.9 83.9 ###
2002-May-15 Wed ### ### 4.58 4.58 108,177 247,725 30.1 30.1 0.3
2002-May-14 Tue ### ### ### ### 200,445 0 73.0 73.0 0.0
2002-May-13 Mon ### ### ### ### 3,971 0 ### ### 0.0
2002-May-10 Fri 4.78 4.78 4.7 4.7 25,158 119,248 19.5 19.5 0.3
2002-May-09 Thu 4.78 4.78 4.78 4.78 79.1 79.1 ###
2002-May-08 Wed 4.78 4.78 4.78 4.78 ### ### ###
2002-May-07 Tue 4.85 4.85 4.78 4.78 ### ### ###
2002-May-06 Mon 4.81 4.84 4.81 4.84 ### ### 0.3
2002-May-03 Fri 4.85 4.85 4.8 4.81 14,186 68,447 28.0 28.0 ###
2002-May-02 Thu 4.85 4.85 4.8 4.8 2,378 11,473 ### ### 0.3
2002-May-01 Wed 4.8 4.85 4.8 4.85 3,026 ### ### ### ###
2002-Apr-30 Tue 4.8 4.8 4.8 4.8 76.8 76.8 0.3
2002-Apr-29 Mon 4.84 4.84 4.81 4.81 36.0 36.0 ###
2002-Apr-26 Fri 4.84 4.84 4.84 4.84 68.8 68.8 0.3
2002-Apr-24 Wed 4.89 ### 4.83 4.86 22,820 ### ### ### 0.3
2002-Apr-23 Tue 4.8 4.8 4.8 4.8 75.1 75.1 0.3
2002-Apr-22 Mon 4.8 4.82 4.8 4.82 ### ### 0.3
2002-Apr-19 Fri 4.85 4.89 4.8 4.8 ### ### 0.3
2002-Apr-18 Thu 4.85 4.85 4.77 4.8 ### ### 0.3
2002-Apr-17 Wed 4.85 4.85 4.85 4.85 ### ### ###
2002-Apr-16 Tue 4.8 4.8 4.8 4.8 ### ### 0.3
2002-Apr-15 Mon 4.8 4.8 4.8 4.8 71.2 71.2 0.3
2002-Apr-12 Fri 4.8 4.8 4.8 4.8 5,358 ### 71.4 71.4 0.3
2002-Apr-11 Thu 4.78 4.78 4.78 4.78 ### ### ###
2002-Apr-10 Wed 4.8 4.8 4.78 4.78 13,172 ### 30.2 30.2 ###
2002-Apr-09 Tue 4.8 4.8 4.8 4.8 2,580 12,384 ### ### 0.3
2002-Apr-08 Mon 4.75 4.82 4.75 4.82 10,087 ### 85.0 85.0 0.3
2002-Apr-05 Fri 4.75 4.78 4.75 4.75 ### ### ###
2002-Apr-04 Thu 4.78 4.78 4.76 4.76 ### ### ###
2002-Apr-03 Wed 4.78 4.78 4.75 4.75 17,654 84,121 30.2 30.2 ###
2002-Apr-02 Tue 4.85 4.89 4.8 4.89 10,420 50,484 ### ### ###
2002-Mar-28 Thu 4.87 4.87 4.85 4.85 26.4 26.4 ###
2002-Mar-27 Wed ### ### ### ### 70.2 70.2 0.0
2002-Mar-26 Tue ### ### 4.89 ### 4,929 12,051 77.1 77.1 0.0
2002-Mar-25 Mon ### ### ### ### ### ### 0.0
2002-Mar-22 Fri ### ### ### ### 70.6 70.6 0.0
2002-Mar-21 Thu ### ### ### ### 76.3 76.3 0.0
2002-Mar-20 Wed ### ### 4.87 4.87 13,753 33,488 ### ### 0.3
2002-Mar-19 Tue ### ### ### ### 0 0.0
2002-Mar-18 Mon ### ### ### ### ### ### 0.0
2002-Mar-15 Fri ### ### ### ### 0 0.0
2002-Mar-14 Thu 4.76 ### 4.76 ### 854 ### ### ### 0.0
2002-Mar-13 Wed 4.73 ### 4.73 ### ### ### 0.0
2002-Mar-12 Tue 4.71 4.75 4.71 4.72 12,642 ### 72.9 72.9 0.3
2002-Mar-11 Mon 4.75 4.76 4.71 4.71 27.6 27.6 ###
2002-Mar-08 Fri 4.86 ### 4.75 4.75 15.2 15.2 ###
2002-Mar-07 Thu 4.86 4.86 4.85 4.85 28.4 28.4 ###
2002-Mar-06 Wed 4.8 4.86 4.8 4.86 18,743 90,528 80.4 80.4 0.3
2002-Mar-05 Tue 4.7 4.8 4.7 4.8 87.3 87.3 0.3
2002-Mar-04 Mon 4.7 4.7 ### 4.7 5,145 ### ### ### 0.3
2002-Mar-01 Fri ### ### ### ### 67.2 67.2 0.0
2002-Feb-28 Thu ### ### ### ### ### ### 0.0
2002-Feb-27 Wed 4.75 4.8 ### ### 8,248 ### 21.3 21.3 0.0
2002-Feb-26 Tue 4.8 4.8 4.75 4.8 ### ### 0.3
2002-Feb-25 Mon 4.87 4.87 4.86 4.86 548 ### 36.1 36.1 0.3
2002-Feb-22 Fri 4.87 4.87 4.87 4.87 0 0.3
2002-Feb-21 Thu 4.88 ### 4.87 4.87 6,083 ### 33.7 33.7 0.3
2002-Feb-20 Wed ### 5 4.88 4.88 10,857 ### 20.6 20.6 0.3
2002-Feb-19 Tue ### ### 4.88 ### 104,381 254,689 84.8 84.8 0.0
2002-Feb-18 Mon 4.85 ### 4.81 ### ### ### 0.0
2002-Feb-15 Fri ### 4.7 ### 4.7 24,442 ### ### ### 0.3
2002-Feb-14 Thu ### ### ### ### 73.6 73.6 0.0
2002-Feb-13 Wed 4.81 4.81 ### ### 3,643 ### ### ### 0.0
2002-Feb-12 Tue ### ### 4.73 ### ### ### 0.0
2002-Feb-11 Mon ### 4.8 ### 4.8 90.4 90.4 0.3
2002-Feb-08 Fri ### ### ### ### ### ### 0.0
2002-Feb-07 Thu ### ### ### ### 30,544 0 ### ### 0.0
2002-Feb-06 Wed 4.657 ### ### ### 8,650 0 27.7 27.7 0.0
2002-Feb-05 Tue ### ### ### ### ### ### 0.0
2002-Feb-04 Mon ### ### ### ### 69.3 69.3 0.0
2002-Feb-01 Fri ### ### ### ### 0 0.0
2002-Jan-31 Thu ### 4.7 ### ### ### ### 0.0
2002-Jan-30 Wed ### ### ### ### ### ### 0.0
2002-Jan-29 Tue ### ### ### ### 1,745 0 ### ### 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### ### ### 0.0
2002-Jan-24 Thu ### ### ### ### ### ### 0.0
2002-Jan-23 Wed ### ### ### ### ### ### 0.0
2002-Jan-22 Tue ### ### ### ### ### ### 0.0
2002-Jan-21 Mon ### ### ### ### 67.9 67.9 0.0
2002-Jan-18 Fri 4.7 4.7 4.7 4.7 71.0 71.0 0.3
2002-Jan-17 Thu ### ### ### ### 73.1 73.1 0.0
2002-Jan-16 Wed ### ### ### ### 29.9 29.9 0.0
2002-Jan-15 Tue 4.55 ### 4.55 ### 11,824 ### ### ### 0.0
2002-Jan-14 Mon 4.7 4.7 4.7 4.7 77.7 77.7 0.3
2002-Jan-11 Fri ### 4.7 ### 4.7 3,242 ### 70.7 70.7 0.3
2002-Jan-10 Thu 4.7 4.7 4.7 4.7 158 742 67.2 67.2 0.3
2002-Jan-09 Wed ### 4.7 ### 4.7 ### ### 0.3
2002-Jan-08 Tue ### ### ### ### 131,123 0 ### ### 0.0
2002-Jan-07 Mon ### ### ### ### ### ### 0.0
2002-Jan-04 Fri ### ### ### ### 5,271 0 ### ### 0.0
2002-Jan-03 Thu ### ### ### ### 729 0 74.0 74.0 0.0
2002-Jan-02 Wed ### ### ### ### 0 0.0
2001-Dec-31 Mon 4.71 4.71 ### ### ### ### 0.0
2001-Dec-28 Fri ### ### ### ### 0 0.0
2001-Dec-27 Thu ### ### ### ### 950 0 62.2 62.2 0.0
2001-Dec-24 Mon ### ### ### ### 0 0.0
2001-Dec-21 Fri 4.45 ### 4.45 ### 90.2 90.2 0.0
2001-Dec-20 Thu 4.5 4.5 ### ### 7.0 7.0 0.0
2001-Dec-19 Wed ### ### 4.57 4.59 32,349 ### ### ### 0.3
2001-Dec-18 Tue ### ### ### ### 70.2 70.2 0.0
2001-Dec-17 Mon ### 4.7 ### ### 4,148 9,747 ### ### 0.0
2001-Dec-14 Fri ### ### ### ### 16,187 0 ### ### 0.0
2001-Dec-13 Thu ### ### ### ### ### ### 0.0
2001-Dec-12 Wed 4.857 4.857 4.79 ### 6,583 31,753 ### ### 0.0
2001-Dec-11 Tue 4.7 ### 4.7 ### 93.9 93.9 0.0
2001-Dec-10 Mon 4.7 4.7 ### 4.7 23,877 ### 70.5 70.5 0.3
2001-Dec-07 Fri 4.86 4.86 ### 4.7 ### ### 0.3
2001-Dec-06 Thu ### ### 4.86 4.86 33.1 33.1 0.3
2001-Dec-05 Wed ### ### 4.86 4.86 2,445 5,941 ### ### 0.3
2001-Dec-04 Tue ### ### ### ### ### ### 0.0
2001-Dec-03 Mon ### ### 4.88 ### 78.1 78.1 0.0
2001-Nov-30 Fri ### ### ### ### ### ### 0.0
2001-Nov-29 Thu ### ### ### ### 3,351 0 ### ### 0.0
2001-Nov-28 Wed ### ### ### ### 24.3 24.3 0.0
2001-Nov-27 Tue ### ### ### ### ### ### 0.0
2001-Nov-26 Mon ### ### ### ### 2,355 0 ### ### 0.0
2001-Nov-23 Fri ### ### ### ### 5,350 0 26.4 26.4 0.0
2001-Nov-22 Thu ### ### ### ### 2,383 0 70.0 70.0 0.0
2001-Nov-21 Wed ### ### ### ### 7,558 0 ### ### 0.0
2001-Nov-20 Tue ### ### ### ### 70.4 70.4 0.0
2001-Nov-19 Mon ### ### ### ### 3,889 0 ### ### 0.0
2001-Nov-16 Fri ### ### ### ### ### ### 0.0
2001-Nov-15 Thu ### ### ### ### ### ### 0.0
2001-Nov-14 Wed ### ### ### ### 5,583 0 67.1 67.1 0.0
2001-Nov-13 Tue ### ### ### ### 109,828 0 ### ### 0.0
2001-Nov-12 Mon 4.981 4.981 ### ### 24.2 24.2 0.0
2001-Nov-09 Fri 5 5 ### 5 136,173 ### 69.1 69.1 0.4
2001-Nov-08 Thu 5 5 5 5 7,250 36,250 65.4 65.4 0.4
2001-Nov-07 Wed 5 5 5 5 74.3 74.3 0.4
2001-Nov-06 Tue 5 5 5 5 ### ### 0.4
2001-Nov-05 Mon ### ### ### 5 60,622 0 42.3 42.3 0.4
2001-Nov-02 Fri ### ### 5 ### 27,950 69,875 71.3 71.3 0.0
2001-Nov-01 Thu ### ### ### ### 71.2 71.2 0.0
2001-Oct-31 Wed ### ### ### ### 71.9 71.9 0.0
2001-Oct-30 Tue 5 ### 5 ### 5,955 14,887 ### ### 0.0
2001-Oct-29 Mon 4.86 5 4.86 5 ### ### 0.4
2001-Oct-26 Fri 4.8 4.85 4.8 4.85 ### ### ###
2001-Oct-25 Thu ### 4.75 ### 4.75 ### ### ###
2001-Oct-24 Wed ### ### ### ### ### ### 0.0
2001-Oct-23 Tue 4.79 4.8 4.7 4.7 18.0 18.0 0.3
2001-Oct-22 Mon ### 4.7 ### ### 341,278 ### 72.0 72.0 0.0
2001-Oct-19 Fri 4.5 ### 4.5 ### ### ### 0.0
2001-Oct-18 Thu ### ### 4.5 4.5 ### ### ###
2001-Oct-17 Wed 4.53 ### 4.53 ### ### ### 0.0
2001-Oct-16 Tue 4.4 4.7 4.4 4.7 95.6 95.6 0.3
2001-Oct-15 Mon ### ### ### ### ### ### 0.0
2001-Oct-12 Fri ### ### ### ### 12,042 0 25.1 25.1 0.0
2001-Oct-11 Thu ### ### 4 ### ### ### 0.0
2001-Oct-10 Wed 3.958 ### 3.958 4 1,870 ### ### ### 0.3
2001-Oct-09 Tue ### ### ### ### 8,654 0 7.7 7.7 0.0
2001-Oct-08 Mon ### ### ### ### ### ### 0.0
2001-Oct-05 Fri 4.2 ### ### ### ### ### 0.0
2001-Oct-04 Thu 4.4 4.4 4.4 4.4 0 0.3
2001-Oct-03 Wed 4.4 4.4 ### 4.4 621,829 1,368,023 73.4 73.4 0.3
2001-Oct-02 Tue 4.42 4.5 4.42 4.5 74.9 74.9 ###
2001-Oct-01 Mon 4.43 4.43 4.43 4.43 ### ### ###
2001-Sep-28 Fri 4.4 4.4 4.25 4.4 1,207,849 5,223,946 61.2 61.2 0.3
2001-Sep-27 Thu ### 4.51 4.4 4.4 214,871 957,250 ### ### 0.3
2001-Sep-26 Wed ### 4.4 ### 4.4 ### ### 0.3
2001-Sep-25 Tue 4.2 4.2 ### ### 22,220 ### 19.1 19.1 0.0
2001-Sep-24 Mon 4.25 4.25 4.23 4.24 31,740 134,577 ### ### 0.3
2001-Sep-21 Fri ### ### ### ### 123,222 0 70.4 70.4 0.0
2001-Sep-20 Thu 4.51 4.51 ### ### 670 ### ### ### 0.0
2001-Sep-19 Wed ### 4.5 ### ### 3,125 ### 63.8 63.8 0.0
2001-Sep-18 Tue 4.25 4.25 4.25 4.25 ### ### ###
2001-Sep-17 Mon 4.25 ### 4.2 4.2 256,057 ### 55.9 55.9 ###
2001-Sep-14 Fri 4.4 4.4 4.25 4.25 7,025 30,383 29.3 29.3 ###
2001-Sep-13 Thu 4.42 4.42 4.41 4.41 29.9 29.9 ###
2001-Sep-12 Wed 4.41 4.41 4.41 4.41 70.9 70.9 ###
2001-Sep-11 Tue 4.51 4.51 4.5 4.5 ### ### ###
2001-Sep-10 Mon 4.57 4.7 4.57 4.7 85.2 85.2 0.3
2001-Sep-07 Fri 4.55 4.57 4.55 4.57 ### ### ###
2001-Sep-06 Thu ### ### ### ### ### ### 0.0
2001-Sep-05 Wed ### ### 4.55 4.55 14,270 ### 26.7 26.7 0.3
2001-Sep-04 Tue 4.56 4.56 4.56 4.56 5,087 ### ### ### 0.3
2001-Sep-03 Mon 4.56 4.56 4.55 4.55 35.1 35.1 0.3
2001-Aug-31 Fri 4.55 4.57 4.55 4.57 ### ### ###
2001-Aug-30 Thu 4.55 ### 4.55 ### 34,023 ### 86.9 86.9 0.0
2001-Aug-29 Wed ### ### 4.55 4.55 ### ### 0.3
2001-Aug-28 Tue 4.58 4.58 4.55 4.55 ### ### 0.3
2001-Aug-27 Mon 4.58 4.58 4.58 4.58 70.7 70.7 0.3
2001-Aug-24 Fri 4.587 4.587 4.55 4.55 24.8 24.8 0.3
2001-Aug-23 Thu 4.55 4.58 4.55 4.58 ### ### 0.3
2001-Aug-22 Wed 4.55 ### 4.55 ### 82.5 82.5 0.0
2001-Aug-21 Tue 4.55 ### 4.55 ### ### ### 0.0
2001-Aug-20 Mon 4.55 ### 4.55 ### ### ### 0.0
2001-Aug-17 Fri ### ### 4.55 4.55 21.1 21.1 0.3
2001-Aug-16 Thu 4.55 4.55 4.55 4.55 ### ### 0.3
2001-Aug-15 Wed 4.51 4.55 4.51 4.55 7,127 32,285 ### ### 0.3
2001-Aug-14 Tue ### ### 4.5 4.51 7,056 15,876 18.5 18.5 0.3
2001-Aug-13 Mon 4.51 4.51 4.5 4.5 ### ### ###
2001-Aug-10 Fri 4.55 4.55 ### ### 28.8 28.8 0.0
2001-Aug-08 Wed 4.55 4.7 4.55 4.7 ### ### 0.3
2001-Aug-07 Tue 4.55 4.55 4.5 4.5 24.3 24.3 ###
2001-Aug-06 Mon 4.51 ### 4.5 ### ### ### 0.0
2001-Aug-03 Fri 4.56 4.56 4.46 4.46 12,780 ### 15.4 15.4 0.3
2001-Aug-02 Thu 4.55 4.55 4.55 4.55 552 ### ### ### 0.3
2001-Aug-01 Wed 4.5 4.55 4.46 4.55 76.4 76.4 0.3
2001-Jul-31 Tue 4.5 4.5 4.46 4.47 7,884 35,320 ### ### ###
2001-Jul-30 Mon 4.55 4.55 4.5 4.5 27.1 27.1 ###
2001-Jul-27 Fri 4.5 4.5 4.5 4.5 66.6 66.6 ###
2001-Jul-26 Thu ### ### ### ### 1,840 0 37.5 37.5 0.0
2001-Jul-25 Wed ### ### ### ### ### ### 0.0
2001-Jul-23 Mon 4.7 4.7 ### 4.7 ### ### 0.3
2001-Jul-20 Fri 4.7 4.7 ### 4.7 75.4 75.4 0.3
2001-Jul-19 Thu 4.7 4.7 ### 4.7 71,054 166,976 73.2 73.2 0.3
2001-Jul-18 Wed ### ### ### ### 1,653 0 ### ### 0.0
2001-Jul-17 Tue ### 4.8 4.7 4.7 201,247 955,923 21.5 21.5 0.3
2001-Jul-16 Mon 4.8 4.81 4.8 4.8 ### ### 0.3
2001-Jul-13 Fri 4.7 4.7 ### 4.7 70.8 70.8 0.3
2001-Jul-12 Thu ### 4.7 ### ### ### ### 0.0
2001-Jul-11 Wed 4.72 4.75 4.7 4.73 ### ### 0.3
2001-Jul-10 Tue ### ### 4.75 4.8 ### ### 0.3
2001-Jul-09 Mon 4.81 4.81 4.81 4.81 0 ###
2001-Jul-06 Fri 4.81 4.85 4.81 4.81 73.4 73.4 ###
2001-Jul-05 Thu ### ### 4.83 ### 34,059 82,252 ### ### 0.0
2001-Jul-04 Wed 4.79 5 4.7 5 93.0 93.0 0.4
2001-Jul-03 Tue ### ### ### ### 66.9 66.9 0.0
2001-Jul-02 Mon 4.5 ### 4.5 ### ### ### 0.0
2001-Jun-29 Fri 4.41 4.5 4.41 4.5 15,886 70,772 ### ### ###
2001-Jun-28 Thu 4.4 4.41 4.4 4.41 5,248 ### ### ### ###
2001-Jun-27 Wed 4.5 4.5 4.4 4.4 20.2 20.2 0.3
2001-Jun-26 Tue 4.45 4.5 4.45 4.5 78.2 78.2 ###
2001-Jun-25 Mon 4.457 4.457 4.4 4.42 ### ### 0.3
2001-Jun-22 Fri 4.4 4.5 4.4 4.5 ### ### ###
2001-Jun-21 Thu 4.42 4.42 4.4 4.4 109,525 ### 32.4 32.4 0.3
2001-Jun-20 Wed 4.5 4.5 4.45 4.45 109,227 ### ### ### 0.3
2001-Jun-19 Tue 4.45 4.55 4.45 4.5 81.4 81.4 ###
2001-Jun-18 Mon 4.5 4.5 4.47 4.5 2,386 ### 74.9 74.9 ###
2001-Jun-15 Fri 4.45 4.45 4.45 4.45 ### ### 0.3
2001-Jun-14 Thu 4.44 4.5 4.4 4.4 25,681 114,280 ### ### 0.3
2001-Jun-13 Wed 4.5 4.5 4.44 4.44 30.8 30.8 0.3
2001-Jun-12 Tue 4.5 4.5 4.4 4.4 19,654 ### ### ### 0.3
2001-Jun-11 Mon 4.41 4.41 4.41 4.41 0 ###
2001-Jun-08 Fri 4.45 4.45 4.4 4.41 59,748 264,384 ### ### ###
2001-Jun-07 Thu 4.4 4.42 4.4 4.42 ### ### 0.3
2001-Jun-06 Wed 4.48 4.48 4.4 4.4 29,581 ### 26.0 26.0 0.3
2001-Jun-05 Tue 4.46 4.5 4.46 4.47 ### ### ###
2001-Jun-04 Mon ### ### ### ### ### ### 0.0
2001-Jun-01 Fri ### ### 4.57 4.57 6,250 14,281 22.5 22.5 ###
2001-May-31 Thu ### ### ### ### 74.1 74.1 0.0
2001-May-30 Wed ### ### ### ### ### ### 0.0
2001-May-29 Tue 4.73 4.73 ### ### ### ### 0.0
2001-May-28 Mon 4.75 4.75 4.7 4.7 21,480 ### 29.7 29.7 0.3
2001-May-25 Fri ### ### ### ### 0 0.0
2001-May-24 Thu ### 4.73 ### ### ### ### 0.0
2001-May-23 Wed ### 4.75 ### 4.7 2,675 6,353 74.1 74.1 0.3
2001-May-22 Tue 4.75 4.75 4.7 4.7 93,822 ### ### ### 0.3
2001-May-21 Mon 4.8 4.8 4.7 4.71 22.4 22.4 ###
2001-May-18 Fri 4.81 4.81 4.81 4.81 0 ###
2001-May-17 Thu 4.75 4.81 4.75 4.81 78.4 78.4 ###
2001-May-16 Wed ### ### 4.7 4.75 ### ### ###
2001-May-15 Tue 4.8 4.8 4.7 4.7 15.6 15.6 0.3
2001-May-14 Mon ### 4.7 ### 4.7 82.0 82.0 0.3
2001-May-11 Fri 4.7 4.7 4.7 4.7 8,045 ### 72.5 72.5 0.3
2001-May-10 Thu ### ### ### ### ### ### 0.0
2001-May-09 Wed 4.74 4.74 ### ### ### ### 0.0
2001-May-08 Tue ### 4.84 ### 4.84 79.5 79.5 0.3
2001-May-07 Mon 4.8 4.84 4.8 4.84 ### ### 0.3
2001-May-04 Fri 4.8 4.8 4.8 4.8 0 0.3
2001-May-03 Thu 4.842 4.842 4.8 4.8 27.5 27.5 0.3
2001-May-02 Wed 4.8 4.84 4.8 4.84 ### ### 0.3
2001-May-01 Tue 4.8 4.8 4.78 4.78 1,979 9,479 34.0 34.0 ###
2001-Apr-30 Mon 4.85 4.85 4.8 4.8 ### ### 0.3
2001-Apr-27 Fri 4.75 4.8 4.75 4.8 ### ### 0.3
2001-Apr-26 Thu 4.8 4.8 4.75 4.75 9,229 ### 24.8 24.8 ###
2001-Apr-25 Wed 4.75 4.75 4.75 4.75 0 ###
2001-Apr-24 Tue 4.76 4.76 4.75 4.75 33.7 33.7 ###
2001-Apr-23 Mon 4.75 4.75 4.75 4.75 0 ###
2001-Apr-20 Fri 4.75 4.75 4.75 4.75 1,250 ### ### ### ###
2001-Apr-19 Thu 4.72 4.75 4.72 4.75 7,950 37,643 75.1 75.1 ###
2001-Apr-18 Wed 4.7 4.75 4.7 4.7 108,183 ### 66.6 66.6 0.3
2001-Apr-17 Tue 4.7 4.7 4.7 4.7 3,070 14,429 76.6 76.6 0.3
2001-Apr-16 Mon 4.7 4.7 4.7 4.7 0 0.3
2001-Apr-13 Fri 4.7 4.7 4.7 4.7 0 0.3
2001-Apr-12 Thu 4.7 4.7 4.7 4.7 ### ### 0.3
2001-Apr-11 Wed 4.56 4.7 4.56 4.7 86.1 86.1 0.3
2001-Apr-10 Tue 4.56 4.56 4.55 4.55 26,042 118,621 35.6 35.6 0.3
2001-Apr-09 Mon ### ### 4.56 4.56 5,928 ### ### ### 0.3
2001-Apr-06 Fri ### ### ### ### 0 0.0
2001-Apr-05 Thu ### ### 4.55 ### ### ### 0.0
2001-Apr-04 Wed 4.55 4.55 4.55 4.55 6,642 30,221 ### ### 0.3
2001-Apr-03 Tue 4.55 4.55 4.55 4.55 73.6 73.6 0.3
2001-Apr-02 Mon 4.56 4.56 4.55 4.55 ### ### 0.3
2001-Mar-29 Thu 4.55 4.55 4.55 4.55 ### ### 0.3
2001-Mar-28 Wed 4.55 4.55 4.55 4.55 72.4 72.4 0.3
2001-Mar-27 Tue ### 4.75 4.55 4.55 16,585 77,120 ### ### 0.3
2001-Mar-26 Mon 4.55 4.58 4.55 4.58 ### ### 0.3
2001-Mar-23 Fri 4.57 4.57 4.55 4.55 3,080 14,044 ### ### 0.3
2001-Mar-22 Thu 4.51 4.51 4.5 4.5 39.6 39.6 ###
2001-Mar-21 Wed 4.5 4.5 4.46 4.46 780 ### ### ### 0.3
2001-Mar-20 Tue 4.53 4.53 4.5 4.5 27.8 27.8 ###
2001-Mar-19 Mon 4.51 4.51 4.51 4.51 79.1 79.1 0.3
2001-Mar-16 Fri 4.54 4.56 4.51 4.51 ### ### 0.3
2001-Mar-15 Thu 4.5 4.5 4.5 4.5 ### ### ###
2001-Mar-14 Wed 4.55 4.55 4.55 4.55 ### ### 0.3
2001-Mar-13 Tue 4.55 4.55 4.55 4.55 2,148 9,773 76.8 76.8 0.3
2001-Mar-12 Mon ### ### 4.57 4.57 22,278 ### ### ### ###
2001-Mar-09 Fri 4.56 4.59 4.56 4.58 105,575 ### 76.5 76.5 0.3
2001-Mar-08 Thu 4.56 4.57 4.56 4.56 23,420 ### ### ### 0.3
2001-Mar-07 Wed ### ### ### ### 68.9 68.9 0.0
2001-Mar-06 Tue ### ### ### ### 2,675 0 ### ### 0.0
2001-Mar-05 Mon ### ### ### ### 2,625 0 32.1 32.1 0.0
2001-Mar-02 Fri ### ### ### ### 17,047 0 ### ### 0.0
2001-Mar-01 Thu 4.649 4.649 4.649 4.649 70.5 70.5 0.3
2001-Feb-28 Wed ### 4.72 ### ### 5,340 ### ### ### 0.0
2001-Feb-27 Tue ### ### ### ### 1,929 0 ### ### 0.0
2001-Feb-26 Mon ### ### 4.59 ### 29.4 29.4 0.0
2001-Feb-23 Fri 4.7 4.7 ### ### 18,483 ### ### ### 0.0
2001-Feb-22 Thu 4.7 4.75 4.7 4.75 750 3,543 ### ### ###
2001-Feb-21 Wed 4.572 ### 4.572 ### 357,228 816,623 ### ### 0.0
2001-Feb-20 Tue ### ### ### ### 69.8 69.8 0.0
2001-Feb-19 Mon ### ### 4.59 ### 12,750 ### 31.9 31.9 0.0
2001-Feb-16 Fri 4.73 4.73 4.7 4.7 60,572 ### 35.2 35.2 0.3
2001-Feb-15 Thu 4.71 4.75 4.7 4.7 12,648 ### 37.8 37.8 0.3
2001-Feb-14 Wed 4.76 4.76 4.7 4.75 11,474 54,272 36.2 36.2 ###
2001-Feb-13 Tue 4.85 4.85 4.77 4.77 19,089 ### 21.7 21.7 ###
2001-Feb-12 Mon 4.85 ### 4.85 4.85 11,329 27,472 ### ### ###
2001-Feb-09 Fri 4.885 ### 4.75 4.85 32.3 32.3 ###
2001-Feb-08 Thu ### ### 4.85 4.85 19.9 19.9 ###
2001-Feb-07 Wed 5 5 ### ### 25,350 63,375 ### ### 0.0
2001-Feb-06 Tue ### ### ### ### 7,078 0 32.2 32.2 0.0
2001-Feb-05 Mon 5 5 ### ### 31.2 31.2 0.0
2001-Feb-02 Fri ### ### 5 5 21,140 52,850 39.7 39.7 0.4
2001-Feb-01 Thu ### ### ### ### 620 0 26.8 26.8 0.0
2001-Jan-31 Wed ### ### 5 ### 9,157 ### ### ### 0.0
2001-Jan-30 Tue ### ### ### ### ### ### 0.0
2001-Jan-29 Mon 5 ### ### ### 78.6 78.6 0.0
2001-Jan-25 Thu ### ### ### 5 2,149 0 ### ### 0.4
2001-Jan-24 Wed 5 5 ### ### ### ### 0.0
2001-Jan-23 Tue ### 5 ### 5 74.0 74.0 0.4
2001-Jan-22 Mon ### ### ### ### ### ### 0.0
2001-Jan-19 Fri ### ### ### ### 13.3 13.3 0.0
2001-Jan-18 Thu ### ### ### ### 73.6 73.6 0.0
2001-Jan-17 Wed ### ### 4.88 4.88 ### ### 0.3
2001-Jan-16 Tue ### ### ### ### ### ### 0.0
2001-Jan-15 Mon ### ### ### ### ### ### 0.0
2001-Jan-12 Fri ### ### ### ### 79.9 79.9 0.0
2001-Jan-11 Thu ### ### ### ### 75.6 75.6 0.0
2001-Jan-10 Wed ### ### ### ### 3,123 0 ### ### 0.0
2001-Jan-09 Tue 5 5 5 5 74.4 74.4 0.4
2001-Jan-08 Mon 5 5 5 5 73.7 73.7 0.4
2001-Jan-05 Fri ### 5 ### 5 118,120 ### ### ### 0.4
2001-Jan-04 Thu ### ### 4.85 4.85 ### ### ###
2001-Jan-03 Wed ### ### ### ### ### ### 0.0
2001-Jan-02 Tue ### ### ### ### ### ### 0.0
2001-Jan-01 Mon ### ### 5 5 3,656 9,140 17.0 17.0 0.4
2000-Dec-29 Fri ### ### 5 5 3,656 9,140 17.0 17.0 0.4
2000-Dec-28 Thu ### 5 ### 5 83.3 83.3 0.4
2000-Dec-27 Wed ### ### ### ### ### ### 0.0
2000-Dec-26 Tue ### ### ### ### 64.3 64.3 0.0
2000-Dec-25 Mon ### ### ### ### 64.3 64.3 0.0
2000-Dec-22 Fri ### ### ### ### 64.3 64.3 0.0
2000-Dec-21 Thu 5 5 ### ### 35.0 35.0 0.0
2000-Dec-20 Wed 5.2 5.2 5 5 10,880 55,487 ### ### 0.4
2000-Dec-19 Tue 5 5.2 5 5.2 126,275 ### ### ### ###
2000-Dec-18 Mon ### ### ### 5 14.3 14.3 0.4
2000-Dec-15 Fri ### 5.2 ### 5.2 2,847 ### 94.5 94.5 ###
2000-Dec-14 Thu ### ### ### ### 2,150 0 71.1 71.1 0.0
2000-Dec-13 Wed ### ### 5 5 18.4 18.4 0.4
2000-Dec-12 Tue ### ### ### ### 16,979 0 ### ### 0.0
2000-Dec-11 Mon ### ### ### ### 62,154 0 ### ### 0.0
2000-Dec-08 Fri ### ### ### ### 13,654 0 ### ### 0.0
2000-Dec-07 Thu 5.2 5.2 ### ### 48,622 ### 20.7 20.7 0.0
2000-Dec-06 Wed ### 5.2 ### 5.2 5,545 ### 79.4 79.4 ###
2000-Dec-05 Tue 5.2 5.2 ### ### 29.7 29.7 0.0
2000-Dec-04 Mon ### ### ### ### 4,523 0 ### ### 0.0
2000-Dec-01 Fri ### ### ### ### ### ### 0.0
2000-Nov-30 Thu ### ### ### ### 19,484 0 ### ### 0.0
2000-Nov-29 Wed ### ### 5 5 ### ### 0.4
2000-Nov-28 Tue ### ### ### ### 540 0 33.0 33.0 0.0
2000-Nov-27 Mon ### ### ### ### 131,545 0 ### ### 0.0
2000-Nov-24 Fri ### ### ### ### ### ### 0.0
2000-Nov-23 Thu ### ### ### ### 74.9 74.9 0.0
2000-Nov-22 Wed ### ### ### ### 72.3 72.3 0.0
2000-Nov-21 Tue ### ### ### ### 51,555 0 ### ### 0.0
2000-Nov-20 Mon ### ### ### ### 76.0 76.0 0.0
2000-Nov-17 Fri 5.2 5.2 ### ### 27.2 27.2 0.0
2000-Nov-16 Thu 5.25 5.25 5.2 5.2 30.6 30.6 ###
2000-Nov-15 Wed ### ### ### ### 4,682 0 69.2 69.2 0.0
2000-Nov-13 Mon 5.23 ### 5.23 ### 81.6 81.6 0.0
2000-Nov-10 Fri ### ### 5.23 5.23 ### ### ###
2000-Nov-09 Thu 5.29 ### 5.29 ### ### ### 0.0
2000-Nov-08 Wed 5.27 ### 5.27 ### 72.0 72.0 0.0
2000-Nov-06 Mon 5.25 5.25 5.22 5.22 ### ### 0.4
2000-Nov-01 Wed ### ### ### ### ### ### 0.0
2000-Oct-31 Tue ### ### ### ### ### ### 0.0
2000-Oct-30 Mon ### ### ### ### ### ### 0.0
2000-Oct-27 Fri ### ### ### ### 1,850 0 68.9 68.9 0.0
2000-Oct-26 Thu 5.2 ### 5.2 ### 35,176 91,457 ### ### 0.0
2000-Oct-25 Wed 5.2 5.2 ### ### ### ### 0.0
2000-Oct-24 Tue 5.5 5.5 5.4 5.4 20.8 20.8 0.4
2000-Oct-23 Mon 5.5 5.5 5.45 5.5 73.7 73.7 0.4
2000-Oct-20 Fri 5.5 5.5 5.5 5.5 4,324 23,782 64.4 64.4 0.4
2000-Oct-18 Wed ### ### ### ### 73.1 73.1 0.0
2000-Oct-17 Tue ### ### ### ### ### ### 0.0
2000-Oct-16 Mon ### ### 5.5 5.5 9,650 ### ### ### 0.4
2000-Oct-13 Fri 5.78 5.78 5.5 ### 14.0 14.0 0.0
2000-Oct-12 Thu 5.8 5.8 5.75 5.8 ### ### 0.4
2000-Oct-11 Wed 5.8 5.8 5.8 5.8 71.8 71.8 0.4
2000-Oct-10 Tue 5.75 5.8 5.75 5.8 ### ### 0.4
2000-Oct-09 Mon 5.75 5.75 5.75 5.75 ### ### ###
2000-Oct-06 Fri ### 5.75 ### 5.75 101,570 ### 80.9 80.9 ###
2000-Oct-05 Thu 5.58 5.58 5.58 5.58 989 ### 69.3 69.3 0.4
2000-Oct-04 Wed 5.55 5.58 5.55 5.58 ### ### 0.4
2000-Oct-03 Tue ### 5.7 ### 5.7 110,275 314,283 73.2 73.2 0.4
2000-Oct-02 Mon ### ### ### ### 175 0 71.0 71.0 0.0
2000-Sep-28 Thu ### 5.7 ### 5.7 ### ### 0.4
2000-Sep-27 Wed ### 5.7 ### 5.7 57,777 ### 79.4 79.4 0.4
2000-Sep-26 Tue 5.48 ### 5.48 ### ### ### 0.0
2000-Sep-25 Mon 5.4 5.43 5.4 5.43 70.2 70.2 0.4
2000-Sep-22 Fri 5.4 5.4 ### 5.4 83.9 83.9 0.4
2000-Sep-21 Thu 5.4 5.41 5.4 5.41 15,927 86,085 ### ### ###
2000-Sep-20 Wed 5.41 5.41 5.4 5.4 3,440 ### 26.2 26.2 0.4
2000-Sep-19 Tue 5.5 5.5 5.45 5.45 350 ### ### ### ###
2000-Sep-18 Mon 5.4 5.4 5.4 5.4 ### ### 0.4
2000-Sep-15 Fri 5.55 5.55 5.55 5.55 70.3 70.3 ###
2000-Sep-14 Thu ### ### ### ### 36,674 0 ### ### 0.0
2000-Sep-13 Wed 5.72 5.72 5.72 5.72 ### ### 0.4
2000-Sep-12 Tue 5.72 5.75 5.7 5.7 110,745 ### 38.6 38.6 0.4
2000-Sep-11 Mon 5.75 5.75 5.7 5.72 9,148 52,372 39.9 39.9 0.4
2000-Sep-08 Fri 5.74 5.75 5.74 5.75 22,587 ### 70.4 70.4 ###
2000-Sep-07 Thu 5.76 5.76 5.76 5.76 75.6 75.6 ###
2000-Sep-06 Wed ### ### ### ### ### ### 0.0
2000-Sep-05 Tue ### ### ### ### 33,451 0 77.2 77.2 0.0
2000-Sep-04 Mon ### ### ### ### ### ### 0.0
2000-Sep-01 Fri 5.75 5.8 5.75 5.8 ### ### 0.4
2000-Aug-31 Thu 5.5 5.75 5.5 5.7 5,153 28,985 94.3 94.3 0.4
2000-Aug-30 Wed 5.74 5.75 5.74 5.75 ### ### ###
2000-Aug-28 Mon 5.7 5.75 5.7 5.75 1,136,750 ### ### ### ###
2000-Aug-25 Fri 5.75 5.75 ### ### 1,857 ### ### ### 0.0
2000-Aug-24 Thu 5.7 5.8 5.7 5.8 3,542 ### ### ### 0.4
2000-Aug-23 Wed 5.75 5.8 5.7 5.7 38.2 38.2 0.4
2000-Aug-22 Tue ### 5.7 ### 5.7 89,822 ### ### ### 0.4
2000-Aug-21 Mon ### ### ### ### ### ### 0.0
2000-Aug-18 Fri 5.5 5.7 5.5 5.7 26,953 ### 91.3 91.3 0.4
2000-Aug-17 Thu ### 5.7 ### 5.7 ### ### 0.4
2000-Aug-16 Wed 5.5 ### 5.5 5.5 15,074 41,453 ### ### 0.4
2000-Aug-15 Tue ### 5.4 ### 5.4 7,253 19,583 80.5 80.5 0.4
2000-Aug-14 Mon ### ### ### ### 6,846 0 80.8 80.8 0.0
2000-Aug-11 Fri ### ### ### ### ### ### 0.0
2000-Aug-10 Thu ### ### ### ### 70.6 70.6 0.0
2000-Aug-09 Wed ### ### ### ### 5,847 0 ### ### 0.0
2000-Aug-08 Tue ### ### ### ### 28,045 0 72.3 72.3 0.0
2000-Aug-07 Mon ### ### ### ### 8,455 0 ### ### 0.0
2000-Aug-04 Fri ### ### ### ### ### ### 0.0
2000-Aug-02 Wed 5.25 5.25 5.25 5.25 1,486 ### ### ### 0.4
2000-Aug-01 Tue 5.25 5.25 5.25 5.25 8,149 42,782 67.7 67.7 0.4
2000-Jul-31 Mon 5.25 5.25 5.25 5.25 68.6 68.6 0.4
2000-Jul-28 Fri 5.25 5.25 5.25 5.25 5,170 27,142 73.7 73.7 0.4
2000-Jul-27 Thu ### ### 5.25 5.25 8,659 22,729 ### ### 0.4
2000-Jul-26 Wed ### ### ### ### 71.1 71.1 0.0
2000-Jul-25 Tue 5.25 ### 5.25 ### 77.7 77.7 0.0
2000-Jul-24 Mon 5.25 5.25 5.25 5.25 9,971 52,347 71.0 71.0 0.4
2000-Jul-20 Thu 5.25 5.25 ### 5.25 9,882 25,940 ### ### 0.4
2000-Jul-19 Wed 5.25 5.25 5.25 5.25 42,857 ### ### ### 0.4
2000-Jul-18 Tue 5.2 5.25 ### 5.25 77.7 77.7 0.4
2000-Jul-17 Mon 5.25 5.25 5.25 5.25 ### ### 0.4
2000-Jul-14 Fri 5.2 5.2 5.2 5.2 ### ### ###
2000-Jul-13 Thu 5.2 5.25 5.2 5.25 75.1 75.1 0.4
2000-Jul-12 Wed ### 5.22 ### 5.22 16,659 43,479 ### ### 0.4
2000-Jul-11 Tue ### ### ### ### 2,970 0 ### ### 0.0
2000-Jul-10 Mon ### ### ### ### 13,284 0 ### ### 0.0
2000-Jul-07 Fri ### ### ### ### 2,151 0 65.5 65.5 0.0
2000-Jul-06 Thu ### ### ### ### ### ### 0.0
2000-Jul-05 Wed ### ### ### ### ### ### 0.0
2000-Jul-04 Tue ### ### ### ### ### ### 0.0
2000-Jul-03 Mon ### 5 ### 5 ### ### 0.4
2000-Jun-30 Fri ### 5.25 ### ### 57,553 151,076 59.2 59.2 0.0
2000-Jun-29 Thu ### ### ### ### 52.9 52.9 0.0
2000-Jun-28 Wed ### 5 ### 5 5,024 ### ### ### 0.4
2000-Jun-27 Tue ### ### ### ### 14,083 0 ### ### 0.0
2000-Jun-23 Fri ### ### ### ### 29.1 29.1 0.0
2000-Jun-22 Thu ### ### ### ### ### ### 0.0
2000-Jun-21 Wed ### 5 ### ### 231,720 ### 36.1 36.1 0.0
2000-Jun-20 Tue ### ### ### ### 2,081 0 ### ### 0.0
2000-Jun-19 Mon ### 5 ### ### 614,672 1,536,680 38.3 38.3 0.0
2000-Jun-16 Fri ### ### ### ### ### ### 0.0
2000-Jun-15 Thu 5 5 ### 5 ### ### 0.4
2000-Jun-14 Wed ### 5 ### ### 25,329 63,322 69.9 69.9 0.0
2000-Jun-13 Tue ### ### ### ### 39.3 39.3 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-06 Tue 5 5 ### ### 31.6 31.6 0.0
2000-Jun-05 Mon 5 ### 5 5 ### ### 0.4
2000-Jun-02 Fri 5 5 5 5 ### ### 0.4
2000-May-31 Wed ### 5 ### 5 65,127 ### 70.2 70.2 0.4
2000-May-30 Tue 5 5 5 5 12,650 63,250 ### ### 0.4
2000-May-29 Mon 5 5 5 5 71.1 71.1 0.4
2000-May-26 Fri ### ### ### ### 22,540 0 31.9 31.9 0.0
2000-May-25 Thu ### ### ### ### ### ### 0.0
2000-May-24 Wed ### ### ### ### ### ### 0.0
2000-May-23 Tue ### ### ### ### ### ### 0.0
2000-May-22 Mon ### ### ### ### 40.2 40.2 0.0
2000-May-19 Fri ### ### ### ### ### ### 0.0
2000-May-18 Thu ### ### ### ### 3,240 0 ### ### 0.0
2000-May-17 Wed ### ### ### ### ### ### 0.0
2000-May-16 Tue ### ### ### ### 71.6 71.6 0.0
2000-May-15 Mon ### ### ### ### 79.7 79.7 0.0
2000-May-12 Fri 5.2 5.2 ### ### ### ### 0.0
2000-May-11 Thu 5 ### 5 ### 40,855 ### ### ### 0.0
2000-May-10 Wed ### ### ### ### ### ### 0.0
2000-May-09 Tue 5.2 5.2 ### ### 4,252 11,055 ### ### 0.0
2000-May-08 Mon ### 5.2 ### 5.2 5,257 ### ### ### ###
2000-May-05 Fri ### ### ### ### 59.1 59.1 0.0
2000-May-04 Thu ### ### 5 5 199,921 ### 26.1 26.1 0.4
2000-May-03 Wed ### ### ### ### ### ### 0.0
2000-May-02 Tue ### ### 5 5 329 822 ### ### 0.4
2000-May-01 Mon 5.25 5.25 5.2 5.25 ### ### 0.4
2000-Apr-28 Fri ### 5.25 ### 5.25 28,683 ### 80.9 80.9 0.4
2000-Apr-27 Thu 5 ### 5 ### 85.7 85.7 0.0
2000-Apr-26 Wed ### ### ### ### 87.9 87.9 0.0
2000-Apr-25 Tue 5 5 5 5 0 0.4
2000-Apr-24 Mon 5 5 5 5 0 0.4
2000-Apr-21 Fri 5 5 5 5 0 0.4
2000-Apr-20 Thu 5.2 5.2 5 5 13.7 13.7 0.4
2000-Apr-19 Wed ### 5.2 5 5.2 ### ### ###
2000-Apr-18 Tue ### ### ### ### 61,072 0 ### ### 0.0
2000-Apr-17 Mon ### 4.85 ### 4.85 ### ### ###
2000-Apr-14 Fri 4.846 4.85 4.846 4.85 ### ### ###
2000-Apr-13 Thu 4.85 ### 4.85 4.85 ### ### ###
2000-Apr-12 Wed 4.849 ### 4.849 4.85 ### ### ###
2000-Apr-11 Tue ### ### 4.85 ### 77.2 77.2 0.0
2000-Apr-07 Fri 4.85 4.85 4.8 4.8 256,759 ### ### ### 0.3
2000-Apr-06 Thu 4.85 4.85 4.8 4.8 ### ### 0.3
2000-Apr-05 Wed 4.8 ### 4.8 4.85 102,447 245,872 ### ### ###
2000-Apr-04 Tue 4.84 4.88 4.8 4.8 ### ### 0.3
2000-Apr-03 Mon 4.85 4.85 4.81 4.82 56,125 271,083 44.2 44.2 0.3
2000-Mar-31 Fri 4.85 4.85 4.82 4.83 ### ### 0.3
2000-Mar-30 Thu 4.83 4.85 4.83 4.83 ### ### 0.3
2000-Mar-29 Wed 4.84 4.85 4.84 4.85 64.1 64.1 ###
2000-Mar-24 Fri 4.81 4.85 4.81 4.85 5,450 26,323 ### ### ###
2000-Mar-23 Thu 4.82 4.82 4.81 4.81 6,371 30,676 ### ### ###
2000-Mar-22 Wed 4.82 4.82 4.82 4.82 ### ### 0.3
2000-Mar-21 Tue 4.8 4.81 4.8 4.81 72.1 72.1 ###


<< 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 2026-03-16 08:30:21 thru 2026-03-16 08:30:22 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000