(SGB) ST GEORGE BANK LIMITED Daily Prices Page 4...


Prev Section TOC    Company Info for SGB    Limits Next Section


Company Details for (SGB) ST GEORGE BANK LIMITED

Listing Code SGB
Listing Name ST GEORGE BANK LIMITED
GICS Sector Banks
ISIN Name ST GEORGE BANK
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SGB0


Maximum Price date available .. Tuesday 30th April 2024
Latest price with VOLUME for SGB .. Monday 17th November 2008

SGB 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 7.2 ### 0.0
MAX 38.5 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for SGB    Bottom Next Section


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

600 Days for (SGB) ST GEORGE BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.042
2002-Feb-20 Wed 17.827 17.89 17.7 17.8 ### ### ###
2002-Feb-19 Tue ### ### 17.88 ### ### ### 0.0
2002-Feb-18 Mon ### ### 17.76 ### ### ### 0.0
2002-Feb-15 Fri 18.25 18.25 17.85 ### 23.6 23.6 0.0
2002-Feb-14 Thu 18.2 18.24 ### ### 378,886 3,455,440 34.7 34.7 0.0
2002-Feb-13 Wed ### 18.2 ### ### 32.5 32.5 0.0
2002-Feb-12 Tue ### ### ### ### ### ### 0.0
2002-Feb-11 Mon ### 18.21 ### ### 415,228 3,780,650 ### ### 0.0
2002-Feb-08 Fri 17.671 ### ### ### 594,025 0 ### ### 0.0
2002-Feb-07 Thu ### ### ### ### ### ### 0.0
2002-Feb-06 Wed ### ### ### 17.958 665,923 0 21.1 21.1 1.3
2002-Feb-05 Tue ### ### 18.22 ### ### ### 0.0
2002-Feb-04 Mon 18.4 18.49 18.4 18.422 466,674 ### 69.9 69.9 1.3
2002-Feb-01 Fri ### 18.7 18.45 18.5 ### ### ###
2002-Jan-31 Thu 18.55 ### 18.46 18.581 ### ### 1.3
2002-Jan-30 Wed 18.647 18.647 ### ### 29.0 29.0 0.0
2002-Jan-29 Tue ### 18.74 ### 18.74 ### ### 1.3
2002-Jan-28 Mon 18.389 18.389 18.389 18.389 0 ###
2002-Jan-25 Fri ### ### ### 18.389 3,993,879 0 ### ### ###
2002-Jan-24 Thu 18.623 18.7 18.51 ### ### ### 0.0
2002-Jan-23 Wed ### 18.82 18.57 ### 70.3 70.3 0.0
2002-Jan-22 Tue ### ### ### ### ### ### 0.0
2002-Jan-21 Mon ### 18.23 ### ### ### ### 0.0
2002-Jan-18 Fri ### ### ### ### 1,489,245 0 71.4 71.4 0.0
2002-Jan-17 Thu ### ### ### ### 29.5 29.5 0.0
2002-Jan-16 Wed 18.2 ### ### 18.2 ### ### ###
2002-Jan-15 Tue 18.145 18.145 ### ### 989,370 8,976,059 ### ### 0.0
2002-Jan-14 Mon ### 18.2 ### ### 79.8 79.8 0.0
2002-Jan-11 Fri 17.75 ### 17.7 ### 79.5 79.5 0.0
2002-Jan-10 Thu 17.545 ### 17.54 ### 73.6 73.6 0.0
2002-Jan-09 Wed ### 17.8 17.59 17.59 749,926 13,269,940 ### ### ###
2002-Jan-08 Tue ### ### ### 17.674 ### ### 1.3
2002-Jan-07 Mon 18.041 ### 17.8 ### 779,089 ### 30.8 30.8 0.0
2002-Jan-04 Fri ### ### ### ### 960,728 0 ### ### 0.0
2002-Jan-03 Thu 18.82 18.89 18.5 18.55 495,177 ### 21.4 21.4 1.3
2002-Jan-02 Wed 18.582 18.85 18.45 18.79 ### ### 1.3
2001-Dec-31 Mon 18.881 ### 18.58 ### ### ### 0.0
2001-Dec-28 Fri 18.8 ### 18.76 18.84 ### ### 1.3
2001-Dec-27 Thu 18.25 18.89 18.25 ### 626,523 ### ### ### 0.0
2001-Dec-24 Mon ### 18.26 ### 18.2 330,825 ### ### ### ###
2001-Dec-21 Fri 17.829 18.2 17.829 ### ### ### 0.0
2001-Dec-20 Thu 17.727 ### ### 17.84 ### ### 1.3
2001-Dec-19 Wed 17.57 17.77 17.43 ### 622,387 ### ### ### 0.0
2001-Dec-18 Tue ### ### 17.24 17.55 559,059 4,819,088 ### ### ###
2001-Dec-17 Mon 17.2 17.42 ### 17.22 75.4 75.4 1.2
2001-Dec-14 Fri ### 17.43 17.084 17.084 493,546 8,517,123 ### ### ###
2001-Dec-13 Thu 17.7 17.7 ### ### 419,647 3,713,875 ### ### 0.0
2001-Dec-12 Wed ### 17.82 ### 17.5 ### ### 1.3
2001-Dec-11 Tue ### ### ### ### ### ### 0.0
2001-Dec-10 Mon ### ### ### 17.126 ### ### ###
2001-Dec-07 Fri ### ### 16.89 ### 750,073 ### 75.4 75.4 0.0
2001-Dec-06 Thu ### ### 16.8 ### 20.0 20.0 0.0
2001-Dec-05 Wed ### ### ### 17.2 79.0 79.0 1.2
2001-Dec-04 Tue 16.75 ### ### ### 658,875 0 ### ### 0.0
2001-Dec-03 Mon 16.8 16.85 ### 16.74 911,623 7,680,423 39.0 39.0 1.2
2001-Nov-30 Fri ### ### ### 16.744 ### ### ###
2001-Nov-29 Thu ### ### ### ### ### ### 0.0
2001-Nov-28 Wed 16.581 16.79 16.56 ### 1,452,824 24,225,840 69.4 69.4 0.0
2001-Nov-27 Tue 16.75 16.8 ### 16.549 28.4 28.4 1.2
2001-Nov-26 Mon 16.942 ### 16.54 ### 2,951,826 ### ### ### 0.0
2001-Nov-23 Fri 17.25 17.5 17.25 ### 586,576 10,191,758 ### ### 0.0
2001-Nov-22 Thu 17.24 17.24 ### 17.2 29.3 29.3 1.2
2001-Nov-21 Wed 17.178 17.28 ### 17.22 610,286 5,272,871 ### ### 1.2
2001-Nov-20 Tue ### 17.45 ### ### 524,052 4,572,353 ### ### 0.0
2001-Nov-19 Mon 17.5 17.5 16.87 ### 1,076,321 18,496,576 ### ### 0.0
2001-Nov-16 Fri ### 17.84 17.41 17.41 ### ### ###
2001-Nov-15 Thu ### 17.7 17.51 ### ### ### 0.0
2001-Nov-14 Wed ### ### ### 17.583 393,781 0 76.7 76.7 1.3
2001-Nov-13 Tue ### ### ### 17.29 ### ### ###
2001-Nov-12 Mon 17.43 17.58 ### ### 575,388 ### 30.0 30.0 0.0
2001-Nov-09 Fri ### 17.76 ### ### 501,326 4,451,774 ### ### 0.0
2001-Nov-08 Thu ### 17.89 ### ### 66.0 66.0 0.0
2001-Nov-07 Wed ### 17.72 ### ### ### ### 0.0
2001-Nov-06 Tue 16.78 ### 16.77 ### 1,336,445 ### 92.7 92.7 0.0
2001-Nov-05 Mon 16.58 16.78 16.55 16.75 82.8 82.8 ###
2001-Nov-02 Fri ### 16.72 ### 16.58 856,089 ### ### ### 1.2
2001-Nov-01 Thu ### ### ### ### 33.1 33.1 0.0
2001-Oct-31 Wed ### ### ### ### ### ### 0.0
2001-Oct-30 Tue 16.25 16.27 ### 16.25 269,759 2,194,489 ### ### ###
2001-Oct-29 Mon ### ### ### 16.25 75.4 75.4 ###
2001-Oct-26 Fri ### ### ### ### 1,997,140 0 ### ### 0.0
2001-Oct-25 Thu 15.8 ### 15.7 ### 74.0 74.0 0.0
2001-Oct-24 Wed 15.8 ### ### ### 354,571 0 ### ### 0.0
2001-Oct-23 Tue 15.82 15.85 15.73 15.8 599,755 ### 32.0 32.0 1.1
2001-Oct-22 Mon 15.8 ### 15.71 15.74 286,921 ### 27.5 27.5 1.1
2001-Oct-19 Fri ### ### ### 15.72 168,688 0 21.4 21.4 1.1
2001-Oct-18 Thu ### ### ### 15.8 331,172 0 ### ### 1.1
2001-Oct-17 Wed ### ### 15.73 ### 613,178 4,822,644 ### ### 0.0
2001-Oct-16 Tue 15.7 ### ### ### 389,587 0 29.9 29.9 0.0
2001-Oct-15 Mon 15.75 15.75 ### ### ### ### 0.0
2001-Oct-12 Fri ### ### 15.74 15.78 288,041 2,266,882 ### ### 1.1
2001-Oct-11 Thu ### ### 15.78 ### ### ### 0.0
2001-Oct-10 Wed ### ### ### ### 84.8 84.8 0.0
2001-Oct-09 Tue ### 15.73 15.52 ### 637,025 ### 70.5 70.5 0.0
2001-Oct-08 Mon 15.27 ### 15.27 ### 295,956 2,259,624 87.6 87.6 0.0
2001-Oct-05 Fri 15.5 ### ### ### ### ### 0.0
2001-Oct-04 Thu ### 15.78 15.47 ### 825,672 12,901,125 23.2 23.2 0.0
2001-Oct-03 Wed ### 15.89 ### ### 2,258,180 17,941,240 82.0 82.0 0.0
2001-Oct-02 Tue 15.242 ### ### ### ### ### 0.0
2001-Oct-01 Mon 15.227 ### 15.227 15.27 208,020 ### 74.9 74.9 ###
2001-Sep-28 Fri 14.7 ### 14.7 ### 926,723 ### 81.3 81.3 0.0
2001-Sep-27 Thu 14.445 14.82 14.445 ### 78.8 78.8 0.0
2001-Sep-26 Wed ### 14.58 ### 14.387 ### ### 1.0
2001-Sep-25 Tue 14.2 ### 14.2 ### ### ### 0.0
2001-Sep-24 Mon ### 14.2 ### 14.2 ### ### 1.0
2001-Sep-21 Fri ### 14.21 ### ### ### ### 0.0
2001-Sep-20 Thu ### ### ### ### 40.8 40.8 0.0
2001-Sep-19 Wed ### ### ### ### ### ### 0.0
2001-Sep-18 Tue ### 14.45 ### ### ### ### 0.0
2001-Sep-17 Mon ### ### ### ### 2,368,123 0 ### ### 0.0
2001-Sep-14 Fri ### ### 14.5 ### ### ### 0.0
2001-Sep-13 Thu 14.858 ### 14.77 ### 1,741,851 ### 71.6 71.6 0.0
2001-Sep-12 Wed 14.4 14.628 ### 14.628 77.6 77.6 1.0
2001-Sep-11 Tue ### ### 14.75 14.85 70.9 70.9 ###
2001-Sep-10 Mon 14.341 14.75 ### 14.73 84.9 84.9 1.1
2001-Sep-07 Fri 14.549 14.55 ### 14.47 ### ### ###
2001-Sep-06 Thu 14.759 14.8 14.53 14.58 936,742 13,737,321 ### ### ###
2001-Sep-05 Wed 14.953 ### ### 14.82 ### ### 1.1
2001-Sep-04 Tue ### ### ### ### ### ### 0.0
2001-Sep-03 Mon ### 15.2 ### 15.045 976,153 ### 77.0 77.0 1.1
2001-Aug-31 Fri ### ### ### ### 87.1 87.1 0.0
2001-Aug-30 Thu ### ### ### ### 540,776 0 74.7 74.7 0.0
2001-Aug-29 Wed ### ### ### ### ### ### 0.0
2001-Aug-28 Tue ### ### ### ### 76.1 76.1 0.0
2001-Aug-27 Mon ### ### 13.89 ### 76.8 76.8 0.0
2001-Aug-24 Fri ### ### ### ### 281,255 0 71.8 71.8 0.0
2001-Aug-23 Thu ### ### ### ### 391,446 0 23.9 23.9 0.0
2001-Aug-22 Wed ### ### 13.88 ### 333,541 2,314,774 79.4 79.4 0.0
2001-Aug-21 Tue ### ### 13.79 ### 299,188 ### ### ### 0.0
2001-Aug-20 Mon ### ### 13.8 13.8 387,548 2,674,081 ### ### 1.0
2001-Aug-17 Fri 14.173 14.2 ### ### 25.9 25.9 0.0
2001-Aug-16 Thu ### 14.23 ### 14.2 466,159 3,316,721 80.6 80.6 1.0
2001-Aug-15 Wed 14.254 14.4 14.22 14.22 240,882 3,447,021 38.1 38.1 1.0
2001-Aug-14 Tue 14.25 ### 14.22 ### 75.9 75.9 0.0
2001-Aug-13 Mon ### ### 14.25 ### 461,984 ### 73.1 73.1 0.0
2001-Aug-10 Fri ### 14.49 14.25 ### 269,551 3,873,447 29.4 29.4 0.0
2001-Aug-09 Thu ### 14.43 14.2 14.43 891,785 ### ### ### ###
2001-Aug-08 Wed 14.2 14.28 ### 14.28 ### ### ###
2001-Aug-07 Tue ### ### ### 14.179 1,020,455 0 26.7 26.7 1.0
2001-Aug-06 Mon 14.048 14.4 14.048 ### 360,389 5,126,173 87.0 87.0 0.0
2001-Aug-03 Fri 14.21 14.25 ### ### 464,156 ### ### ### 0.0
2001-Aug-02 Thu ### 14.23 13.83 ### 1,214,084 ### 81.4 81.4 0.0
2001-Aug-01 Wed 13.987 ### 13.75 13.85 25.2 25.2 ###
2001-Jul-31 Tue 13.75 ### 13.71 13.941 ### ### 1.0
2001-Jul-30 Mon 13.7 ### ### 13.75 ### ### 1.0
2001-Jul-27 Fri 13.383 13.7 ### ### 2,143,358 ### ### ### 0.0
2001-Jul-26 Thu ### 13.7 13.27 ### 18.0 18.0 0.0
2001-Jul-25 Wed 13.83 ### ### ### 713,888 0 32.8 32.8 0.0
2001-Jul-24 Tue 13.71 ### ### 13.8 82.6 82.6 1.0
2001-Jul-23 Mon 13.8 13.86 ### ### ### ### 0.0
2001-Jul-20 Fri ### ### 13.75 13.8 ### ### 1.0
2001-Jul-19 Thu ### 14.21 ### 14.042 487,776 3,465,648 30.0 30.0 ###
2001-Jul-18 Wed ### 14.43 ### ### 31.1 31.1 0.0
2001-Jul-17 Tue ### ### ### 14.28 82.0 82.0 ###
2001-Jul-16 Mon ### ### ### ### ### ### 0.0
2001-Jul-13 Fri ### ### ### ### ### ### 0.0
2001-Jul-12 Thu ### ### ### 14.077 ### ### 1.0
2001-Jul-11 Wed ### 14.2 ### ### 1,421,656 10,093,757 ### ### 0.0
2001-Jul-10 Tue ### 14.2 ### ### 975,851 6,928,542 26.6 26.6 0.0
2001-Jul-09 Mon ### ### ### 14.2 74.5 74.5 1.0
2001-Jul-06 Fri ### ### ### 14.2 680,726 0 ### ### 1.0
2001-Jul-05 Thu 14.25 14.26 ### ### 786,250 ### 28.0 28.0 0.0
2001-Jul-04 Wed 14.841 14.841 ### ### ### ### 0.0
2001-Jul-03 Tue 14.73 ### ### 14.785 69.1 69.1 ###
2001-Jul-02 Mon ### 14.78 14.5 14.75 ### ### ###
2001-Jun-29 Fri 14.77 14.89 14.56 14.89 2,785,551 ### ### ### ###
2001-Jun-28 Thu 14.85 14.85 14.7 14.76 28.9 28.9 1.1
2001-Jun-27 Wed ### ### 14.89 ### 742,380 ### ### ### 0.0
2001-Jun-26 Tue ### ### ### ### 549,576 0 26.2 26.2 0.0
2001-Jun-25 Mon ### 15.43 ### ### ### ### 0.0
2001-Jun-22 Fri 15.44 15.47 ### ### 497,922 3,851,426 ### ### 0.0
2001-Jun-21 Thu 15.45 15.45 15.28 15.4 507,976 7,805,051 33.2 33.2 ###
2001-Jun-20 Wed ### 15.389 ### 15.389 678,027 5,217,078 ### ### ###
2001-Jun-19 Tue ### ### ### 15.26 ### ### ###
2001-Jun-18 Mon 15.21 15.26 ### ### 527,781 ### ### ### 0.0
2001-Jun-15 Fri ### 15.349 ### 15.349 69.9 69.9 ###
2001-Jun-14 Thu ### ### 15.21 15.383 ### ### 1.1
2001-Jun-13 Wed 15.7 15.75 15.59 15.59 ### ### ###
2001-Jun-12 Tue ### 15.82 ### 15.7 2,438,852 ### 76.2 76.2 ###
2001-Jun-11 Mon 15.723 15.723 15.723 15.723 0 ###
2001-Jun-08 Fri ### ### 15.7 15.723 ### ### ###
2001-Jun-07 Thu ### ### 15.73 16.22 951,054 ### 82.7 82.7 1.2
2001-Jun-06 Wed ### ### 15.86 ### 76.1 76.1 0.0
2001-Jun-05 Tue ### ### 15.75 15.85 36.6 36.6 1.1
2001-Jun-04 Mon ### ### ### ### ### ### 0.0
2001-Jun-01 Fri 15.45 15.7 15.42 ### 1,039,683 ### 77.5 77.5 0.0
2001-May-31 Thu 15.22 15.44 15.2 ### 82.7 82.7 0.0
2001-May-30 Wed ### ### 15.21 15.24 292,322 ### 36.0 36.0 1.1
2001-May-29 Tue ### 15.4 ### 15.388 ### ### ###
2001-May-28 Mon ### ### 15.21 15.27 ### ### ###
2001-May-25 Fri 15.41 15.45 ### ### 322,875 ### 32.0 32.0 0.0
2001-May-24 Thu 15.4 15.46 ### 15.41 879,084 ### ### ### ###
2001-May-23 Wed ### 15.52 ### 15.48 932,929 7,239,529 87.4 87.4 1.1
2001-May-22 Tue 15.2 15.2 ### ### 38.9 38.9 0.0
2001-May-21 Mon 15.051 15.2 ### 15.2 343,952 ### 74.7 74.7 1.1
2001-May-18 Fri 15.252 15.252 ### ### 27.4 27.4 0.0
2001-May-17 Thu 15.345 ### ### ### 1,536,226 0 ### ### 0.0
2001-May-16 Wed 15.2 15.4 ### 15.278 688,574 ### ### ### ###
2001-May-15 Tue ### 15.27 ### ### ### ### 0.0
2001-May-14 Mon 14.7 ### ### ### 1,013,953 0 87.0 87.0 0.0
2001-May-11 Fri ### ### 14.58 14.7 31.7 31.7 ###
2001-May-10 Thu ### ### ### 14.77 1,174,354 0 ### ### 1.1
2001-May-09 Wed 14.55 ### 14.55 14.88 2,064,640 15,020,256 86.5 86.5 1.1
2001-May-08 Tue ### 14.42 ### 14.4 ### ### 1.0
2001-May-07 Mon 13.953 ### 13.87 ### 32.7 32.7 0.0
2001-May-04 Fri ### ### 13.7 ### ### ### 0.0
2001-May-03 Thu ### ### 13.73 13.73 ### ### ###
2001-May-02 Wed ### ### 13.78 ### 596,989 4,113,254 30.1 30.1 0.0
2001-May-01 Tue ### ### 13.88 13.89 ### ### 1.0
2001-Apr-30 Mon ### ### 13.78 ### 408,452 ### ### ### 0.0
2001-Apr-27 Fri 13.73 ### 13.73 ### ### ### 0.0
2001-Apr-26 Thu 13.47 13.75 13.47 13.72 ### ### ###
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue 13.58 13.59 ### ### ### ### 0.0
2001-Apr-23 Mon 13.5 ### 13.45 13.59 190,424 ### ### ### ###
2001-Apr-20 Fri 13.5 ### 13.46 ### ### ### 0.0
2001-Apr-19 Thu ### ### 13.43 13.48 1,131,980 7,601,245 ### ### 1.0
2001-Apr-18 Wed ### 13.58 13.4 13.4 1,501,558 ### ### ### 1.0
2001-Apr-17 Tue ### ### 13.4 13.473 29.8 29.8 1.0
2001-Apr-16 Mon 13.55 13.55 13.55 13.55 0 1.0
2001-Apr-13 Fri 13.55 13.55 13.55 13.55 0 1.0
2001-Apr-12 Thu ### ### 13.45 13.55 26.5 26.5 1.0
2001-Apr-11 Wed ### 13.73 13.55 ### 966,346 13,180,959 33.1 33.1 0.0
2001-Apr-10 Tue 13.658 ### 13.58 ### ### ### 0.0
2001-Apr-09 Mon 13.75 13.76 13.56 ### ### ### 0.0
2001-Apr-06 Fri 13.88 13.88 ### 13.73 27.6 27.6 ###
2001-Apr-05 Thu 13.8 ### 13.75 13.76 ### ### 1.0
2001-Apr-04 Wed ### 13.87 13.7 13.85 73.8 73.8 ###
2001-Apr-03 Tue ### ### 13.88 13.88 896,873 ### 26.1 26.1 ###
2001-Apr-02 Mon 13.8 ### 13.8 ### 661,122 4,561,741 ### ### 0.0
2001-Mar-30 Fri 13.75 ### ### 13.8 1,249,446 0 72.9 72.9 1.0
2001-Mar-29 Thu 13.5 ### 13.5 13.677 1,046,559 7,064,273 ### ### ###
2001-Mar-28 Wed ### ### 13.46 13.5 31.1 31.1 1.0
2001-Mar-27 Tue 13.41 ### 13.41 13.5 373,575 2,504,820 73.8 73.8 1.0
2001-Mar-26 Mon ### ### ### ### 953,629 0 ### ### 0.0
2001-Mar-23 Fri 13.29 ### ### 13.243 39.2 39.2 0.9
2001-Mar-22 Thu ### ### 13.26 ### 1,323,455 ### ### ### 0.0
2001-Mar-21 Wed 13.383 ### ### ### 1,156,179 0 82.5 82.5 0.0
2001-Mar-20 Tue ### 13.48 13.28 13.48 ### ### 1.0
2001-Mar-19 Mon ### ### 13.246 13.246 ### ### ###
2001-Mar-16 Fri ### ### 13.27 ### 792,279 5,256,771 ### ### 0.0
2001-Mar-15 Thu 13.252 ### 13.21 ### 1,290,171 8,521,579 ### ### 0.0
2001-Mar-14 Wed 13.5 13.5 ### ### 30.4 30.4 0.0
2001-Mar-13 Tue 13.2 13.58 13.2 ### 84.2 84.2 0.0
2001-Mar-12 Mon 13.184 ### ### ### 83.7 83.7 0.0
2001-Mar-09 Fri ### ### ### 13.2 31,442,929 0 84.2 84.2 0.9
2001-Mar-08 Thu 13.88 ### 13.8 13.88 29,164,272 201,233,476 ### ### ###
2001-Mar-07 Wed 13.7 ### ### 13.83 75.6 75.6 1.0
2001-Mar-06 Tue ### ### ### ### ### ### 0.0
2001-Mar-05 Mon 14.2 14.26 ### ### 377,648 ### 30.4 30.4 0.0
2001-Mar-02 Fri 14.349 14.4 14.2 14.23 25.2 25.2 ###
2001-Mar-01 Thu ### 14.4 14.25 ### ### ### 0.0
2001-Feb-28 Wed 14.381 ### ### ### 197,485 0 ### ### 0.0
2001-Feb-27 Tue ### ### 14.4 14.42 339,523 ### 29.3 29.3 ###
2001-Feb-26 Mon 14.555 14.56 14.47 14.48 714,220 ### ### ### 1.0
2001-Feb-23 Fri ### ### 14.52 14.58 ### ### ###
2001-Feb-22 Thu 14.7 14.71 ### ### 33.6 33.6 0.0
2001-Feb-21 Wed 14.689 14.87 ### 14.75 75.3 75.3 ###
2001-Feb-20 Tue ### 14.76 14.55 14.75 ### ### ###
2001-Feb-19 Mon 14.45 ### 14.45 ### ### ### 0.0
2001-Feb-16 Fri ### 14.46 ### 14.45 472,374 ### 74.3 74.3 1.0
2001-Feb-15 Thu 14.472 14.49 14.4 14.43 ### ### ###
2001-Feb-14 Wed ### 14.5 ### 14.45 75.6 75.6 1.0
2001-Feb-13 Tue ### 14.47 ### ### 844,572 6,110,478 84.5 84.5 0.0
2001-Feb-12 Mon ### ### ### ### ### ### 0.0
2001-Feb-09 Fri ### ### ### ### 298,040 0 35.3 35.3 0.0
2001-Feb-08 Thu 14.155 14.2 ### ### 35.4 35.4 0.0
2001-Feb-07 Wed 14.2 14.2 ### ### ### ### 0.0
2001-Feb-06 Tue 14.2 14.2 ### 14.2 285,288 2,025,544 71.5 71.5 1.0
2001-Feb-05 Mon ### ### ### ### 34.3 34.3 0.0
2001-Feb-02 Fri 14.242 14.242 ### 14.22 1,273,841 9,071,021 40.0 40.0 1.0
2001-Feb-01 Thu ### 14.25 ### 14.23 752,554 5,361,947 71.2 71.2 ###
2001-Jan-31 Wed 14.2 14.25 14.126 14.126 ### ### ###
2001-Jan-30 Tue 14.25 14.25 ### ### 336,254 ### ### ### 0.0
2001-Jan-29 Mon 14.25 14.27 14.2 14.25 845,784 ### 72.4 72.4 1.0
2001-Jan-25 Thu ### 14.25 ### 14.24 679,242 ### 72.3 72.3 1.0
2001-Jan-24 Wed 14.2 14.2 ### ### ### ### 0.0
2001-Jan-23 Tue ### 14.2 ### 14.2 68.1 68.1 1.0
2001-Jan-22 Mon 14.2 14.23 ### 14.2 339,374 2,414,646 ### ### 1.0
2001-Jan-19 Fri ### 14.23 ### ### 453,286 3,225,129 ### ### 0.0
2001-Jan-18 Thu ### ### ### 14.057 62.6 62.6 1.0
2001-Jan-17 Wed ### ### ### ### 1,406,071 0 15.8 15.8 0.0
2001-Jan-16 Tue ### ### ### ### 1,436,786 0 ### ### 0.0
2001-Jan-15 Mon 14.2 14.75 14.2 14.5 1,807,223 26,159,552 90.5 90.5 1.0
2001-Jan-12 Fri ### 14.172 ### 14.172 311,281 ### ### ### 1.0
2001-Jan-11 Thu ### ### ### ### ### ### 0.0
2001-Jan-10 Wed ### ### ### 13.88 ### ### ###
2001-Jan-09 Tue ### ### 13.7 13.7 352,121 2,412,028 22.3 22.3 1.0
2001-Jan-08 Mon ### ### 13.88 ### 73.7 73.7 0.0
2001-Jan-05 Fri 13.955 ### 13.81 ### 225,520 ### 72.0 72.0 0.0
2001-Jan-04 Thu ### ### 13.72 ### 384,589 2,638,280 ### ### 0.0
2001-Jan-03 Wed ### ### ### ### 305,553 0 ### ### 0.0
2001-Jan-02 Tue ### ### 13.86 ### ### ### 0.0
2001-Jan-01 Mon ### ### 13.721 13.721 534,758 ### 16.8 16.8 ###
2000-Dec-29 Fri ### ### 13.721 13.721 534,758 ### 16.8 16.8 ###
2000-Dec-28 Thu 13.82 ### 13.8 ### 438,745 3,027,340 ### ### 0.0
2000-Dec-27 Wed 13.77 13.88 13.77 13.82 718,228 ### ### ### 1.0
2000-Dec-26 Tue 13.75 13.85 13.75 13.77 301,421 ### ### ### ###
2000-Dec-25 Mon 13.75 13.85 13.75 13.77 301,421 ### ### ### ###
2000-Dec-22 Fri 13.75 13.85 13.75 13.77 301,421 ### ### ### ###
2000-Dec-21 Thu 13.58 13.77 13.5 13.76 81.8 81.8 1.0
2000-Dec-20 Wed ### 13.77 ### 13.7 145,388 ### 79.4 79.4 1.0
2000-Dec-19 Tue ### 13.7 ### ### ### ### 0.0
2000-Dec-18 Mon 13.383 ### ### 13.58 84.0 84.0 ###
2000-Dec-15 Fri ### 13.45 ### ### 275,579 ### ### ### 0.0
2000-Dec-14 Thu ### 13.4 13.22 13.26 265,951 ### ### ### 0.9
2000-Dec-13 Wed 13.56 ### ### ### ### ### 0.0
2000-Dec-12 Tue ### ### ### 13.583 508,386 0 ### ### ###
2000-Dec-11 Mon 13.255 ### ### ### 475,075 0 ### ### 0.0
2000-Dec-08 Fri ### ### ### 13.26 ### ### 0.9
2000-Dec-07 Thu 13.242 13.48 13.23 13.23 ### ### 0.9
2000-Dec-06 Wed ### 13.7 13.25 ### 701,929 ### ### ### 0.0
2000-Dec-05 Tue 13.41 13.77 13.41 13.7 1,017,854 ### 83.2 83.2 1.0
2000-Dec-04 Mon ### 13.4 ### 13.4 82.9 82.9 1.0
2000-Dec-01 Fri 13.158 13.45 13.158 13.25 ### ### ###
2000-Nov-30 Thu ### 13.5 ### 13.25 78.7 78.7 ###
2000-Nov-29 Wed ### ### ### ### ### ### 0.0
2000-Nov-28 Tue ### 13.2 ### 13.2 78.9 78.9 0.9
2000-Nov-27 Mon ### ### ### ### 2,515,320 0 82.1 82.1 0.0
2000-Nov-24 Fri ### ### ### 13.26 69.0 69.0 0.9
2000-Nov-23 Thu ### 13.25 ### ### ### ### 0.0
2000-Nov-22 Wed ### 13.2 ### ### ### ### 0.0
2000-Nov-21 Tue 13.026 ### 13.026 ### 578,058 ### 75.1 75.1 0.0
2000-Nov-20 Mon ### ### ### ### 35.1 35.1 0.0
2000-Nov-17 Fri ### ### ### ### 356,277 0 34.5 34.5 0.0
2000-Nov-16 Thu ### ### ### ### 301,387 0 ### ### 0.0
2000-Nov-15 Wed ### ### ### 13.121 383,821 0 ### ### 0.9
2000-Nov-13 Mon ### 13.24 ### 13.21 1,108,184 7,336,178 ### ### ###
2000-Nov-10 Fri ### 13.2 ### ### 74.7 74.7 0.0
2000-Nov-09 Thu 12.559 ### 12.559 ### 90.3 90.3 0.0
2000-Nov-08 Wed 12.29 ### 12.29 ### 87.0 87.0 0.0
2000-Nov-07 Tue 12.2 ### ### ### 819,575 0 69.3 69.3 0.0
2000-Nov-06 Mon 12.072 ### ### ### 504,359 0 75.4 75.4 0.0
2000-Nov-03 Fri ### ### ### ### ### ### 0.0
2000-Nov-02 Thu ### 12.22 ### ### 68.9 68.9 0.0
2000-Nov-01 Wed ### 12.2 ### ### ### ### 0.0
2000-Oct-31 Tue ### ### ### ### ### ### 0.0
2000-Oct-30 Mon 12.26 ### 12.22 12.22 689,474 4,212,686 ### ### 0.9
2000-Oct-27 Fri 12.2 ### ### 12.26 ### ### 0.9
2000-Oct-26 Thu ### 12.21 ### ### 645,751 ### ### ### 0.0
2000-Oct-25 Wed ### ### ### ### 1,106,156 0 80.8 80.8 0.0
2000-Oct-24 Tue 11.76 ### 11.71 11.86 78.6 78.6 0.8
2000-Oct-23 Mon 11.781 ### 11.75 11.8 74.3 74.3 0.8
2000-Oct-20 Fri ### 11.8 ### 11.755 ### ### ###
2000-Oct-19 Thu 11.526 ### 11.526 ### 329,342 ### 78.0 78.0 0.0
2000-Oct-18 Wed 11.45 ### 11.45 ### 1,251,851 7,166,846 84.3 84.3 0.0
2000-Oct-17 Tue ### ### 11.52 11.59 479,122 2,759,742 31.3 31.3 0.8
2000-Oct-16 Mon 11.7 11.74 11.58 11.7 339,571 ### 66.4 66.4 0.8
2000-Oct-13 Fri 11.48 11.74 11.48 11.7 601,640 6,985,040 80.3 80.3 0.8
2000-Oct-12 Thu 11.486 11.58 11.47 11.57 548,485 6,321,289 80.5 80.5 ###
2000-Oct-11 Wed 11.4 ### 11.4 ### 336,946 ### ### ### 0.0
2000-Oct-10 Tue 11.47 11.53 11.41 11.44 34.9 34.9 0.8
2000-Oct-09 Mon 11.48 11.52 11.46 11.49 449,027 5,159,320 70.0 70.0 ###
2000-Oct-06 Fri 11.43 ### 11.43 ### 787,129 4,498,442 74.0 74.0 0.0
2000-Oct-05 Thu 11.45 11.5 11.4 11.44 ### ### 0.8
2000-Oct-04 Wed 11.46 11.49 ### 11.45 36.0 36.0 0.8
2000-Oct-03 Tue 11.245 11.45 11.21 11.45 ### ### 0.8
2000-Oct-02 Mon ### ### ### 11.25 135,941 0 ### ### ###
2000-Sep-29 Fri ### 11.25 ### ### 345,777 ### ### ### 0.0
2000-Sep-28 Thu ### ### ### ### 190,283 0 70.7 70.7 0.0
2000-Sep-27 Wed ### ### ### 11.041 187,557 0 ### ### 0.8
2000-Sep-26 Tue ### 11.29 ### ### ### ### 0.0
2000-Sep-25 Mon ### ### ### ### 28.6 28.6 0.0
2000-Sep-22 Fri ### ### ### ### 49.3 49.3 0.0
2000-Sep-21 Thu ### ### ### ### 29.9 29.9 0.0
2000-Sep-20 Wed ### ### ### ### 206,179 0 ### ### 0.0
2000-Sep-19 Tue ### ### ### ### 48.0 48.0 0.0
2000-Sep-18 Mon ### 11.25 ### ### 532,850 2,997,281 ### ### 0.0
2000-Sep-15 Fri ### ### ### ### 860,440 0 ### ### 0.0
2000-Sep-14 Thu ### ### ### 11.24 75.0 75.0 0.8
2000-Sep-13 Wed ### ### ### ### ### ### 0.0
2000-Sep-12 Tue ### ### 11.29 ### ### ### 0.0
2000-Sep-11 Mon 11.46 11.46 ### ### ### ### 0.0
2000-Sep-08 Fri 11.5 11.55 11.46 11.46 133,880 1,540,289 32.8 32.8 0.8
2000-Sep-07 Thu ### ### 11.45 11.52 171,789 ### 38.2 38.2 0.8
2000-Sep-06 Wed 11.56 ### 11.5 ### 208,243 ### 79.1 79.1 0.0
2000-Sep-05 Tue 11.559 ### 11.55 11.558 ### ### 0.8
2000-Sep-04 Mon 11.549 ### 11.51 11.58 162,948 ### ### ### 0.8
2000-Sep-01 Fri 11.55 ### 11.51 11.588 242,380 ### ### ### 0.8
2000-Aug-31 Thu 11.543 ### 11.45 11.55 77.0 77.0 0.8
2000-Aug-30 Wed 11.575 ### 11.45 11.55 513,272 2,938,482 ### ### 0.8
2000-Aug-29 Tue ### ### 11.55 11.58 38.8 38.8 0.8
2000-Aug-28 Mon 11.7 11.78 11.556 11.556 513,321 5,989,429 ### ### 0.8
2000-Aug-25 Fri 11.42 ### ### 11.59 83.3 83.3 0.8
2000-Aug-24 Thu 11.24 ### 11.22 11.28 ### ### 0.8
2000-Aug-23 Wed 11.21 11.24 11.2 11.23 76.0 76.0 0.8
2000-Aug-22 Tue 11.27 11.28 11.2 11.21 1,074,681 ### 29.8 29.8 ###
2000-Aug-21 Mon 11.25 ### 11.23 11.24 355,557 1,996,452 ### ### 0.8
2000-Aug-18 Fri 11.22 ### ### 11.28 ### ### 0.8
2000-Aug-17 Thu 11.187 ### ### ### 231,677 0 70.7 70.7 0.0
2000-Aug-16 Wed ### ### ### 11.2 407,257 0 ### ### 0.8
2000-Aug-15 Tue ### ### 11.25 ### 1,055,940 ### 76.3 76.3 0.0
2000-Aug-14 Mon ### ### 11.29 ### 486,375 2,745,586 76.5 76.5 0.0
2000-Aug-11 Fri ### ### 11.2 11.28 1,272,680 ### ### ### 0.8
2000-Aug-10 Thu 11.4 11.4 ### ### 30.0 30.0 0.0
2000-Aug-09 Wed 11.52 11.54 ### ### 167,027 963,745 32.7 32.7 0.0
2000-Aug-08 Tue ### 11.45 ### 11.4 73.8 73.8 0.8
2000-Aug-07 Mon 11.4 11.42 ### ### 95,386 544,654 ### ### 0.0
2000-Aug-04 Fri 11.441 11.5 ### 11.4 35.9 35.9 0.8
2000-Aug-03 Thu ### ### 11.53 11.58 34.6 34.6 0.8
2000-Aug-02 Wed 11.44 11.7 ### ### 491,478 2,875,146 81.0 81.0 0.0
2000-Aug-01 Tue ### 11.45 ### 11.44 186,555 1,068,027 72.4 72.4 0.8
2000-Jul-31 Mon 11.42 11.48 ### ### ### ### 0.0
2000-Jul-28 Fri 11.643 11.7 11.4 11.45 25.2 25.2 0.8
2000-Jul-27 Thu ### ### 11.43 ### 76.0 76.0 0.0
2000-Jul-26 Wed 11.55 11.75 11.55 ### ### ### 0.0
2000-Jul-25 Tue ### ### ### ### 187,752 0 ### ### 0.0
2000-Jul-24 Mon 11.626 11.7 ### ### 72.2 72.2 0.0
2000-Jul-21 Fri ### 11.82 ### 11.746 67.1 67.1 ###
2000-Jul-20 Thu 11.8 11.8 ### 11.75 172,841 ### ### ### ###
2000-Jul-19 Wed ### 11.82 ### 11.74 324,550 ### 74.2 74.2 0.8
2000-Jul-18 Tue 11.7 11.82 ### ### 39.8 39.8 0.0
2000-Jul-17 Mon 11.71 11.85 ### 11.7 482,558 2,859,156 ### ### 0.8
2000-Jul-14 Fri ### 11.8 ### 11.79 309,280 1,824,752 ### ### 0.8
2000-Jul-13 Thu ### 11.75 ### 11.7 ### ### 0.8
2000-Jul-12 Wed 11.7 11.73 ### ### 318,754 ### 31.8 31.8 0.0
2000-Jul-11 Tue 11.75 11.78 ### 11.75 ### ### ###
2000-Jul-10 Mon 11.7 11.8 ### 11.8 126,570 ### ### ### 0.8
2000-Jul-07 Fri 11.689 11.7 11.59 ### 361,872 ### ### ### 0.0
2000-Jul-06 Thu 11.576 11.85 11.576 11.7 481,120 5,635,358 67.5 67.5 0.8
2000-Jul-05 Wed ### 11.79 ### 11.75 322,681 ### 63.0 63.0 ###
2000-Jul-04 Tue ### ### ### ### 419,323 0 72.1 72.1 0.0
2000-Jul-03 Mon ### 11.45 ### ### ### ### 0.0
2000-Jun-30 Fri ### 11.45 11.24 ### 1,194,485 ### 58.5 58.5 0.0
2000-Jun-29 Thu ### 11.321 11.25 11.321 486,945 ### 53.2 53.2 0.8
2000-Jun-28 Wed ### ### ### ### 487,029 0 16.8 16.8 0.0
2000-Jun-27 Tue 11.25 11.44 11.25 ### 668,785 ### 68.6 68.6 0.0
2000-Jun-26 Mon 11.24 ### 11.24 11.28 70.5 70.5 0.8
2000-Jun-23 Fri ### ### 11.2 11.246 484,246 2,711,777 ### ### ###
2000-Jun-22 Thu ### ### 11.25 ### ### ### 0.0
2000-Jun-21 Wed 11.25 ### ### ### 219,146 0 ### ### 0.0
2000-Jun-20 Tue ### 11.4 11.25 11.25 ### ### ###
2000-Jun-19 Mon ### 11.4 ### 11.4 ### ### 0.8
2000-Jun-16 Fri ### ### 11.25 11.29 280,058 1,575,326 ### ### ###
2000-Jun-15 Thu 11.4 11.46 ### ### ### ### 0.0
2000-Jun-14 Wed 11.527 11.527 11.45 11.48 516,979 ### ### ### 0.8
2000-Jun-13 Tue 11.58 ### 11.4 ### ### ### 0.0
2000-Jun-12 Mon 11.73 11.73 11.73 11.73 0 0.8
2000-Jun-08 Thu 11.726 11.88 ### 11.788 68.2 68.2 0.8
2000-Jun-07 Wed ### ### 11.721 11.721 257,756 1,510,579 29.1 29.1 0.8
2000-Jun-06 Tue ### ### ### ### ### ### 0.0
2000-Jun-05 Mon ### ### 11.82 ### 305,284 1,804,228 74.2 74.2 0.0
2000-Jun-02 Fri ### ### 11.77 11.82 357,948 2,106,523 30.3 30.3 0.8
2000-Jun-01 Thu ### ### ### 11.89 674,578 0 84.9 84.9 ###
2000-May-31 Wed ### 11.8 11.53 ### ### ### 0.0
2000-May-30 Tue 11.4 ### ### 11.588 ### ### 0.8
2000-May-29 Mon ### 11.44 11.25 11.43 ### ### ###
2000-May-26 Fri ### ### ### ### 373,129 0 70.2 70.2 0.0
2000-May-25 Thu ### ### 11.23 ### 77.3 77.3 0.0
2000-May-24 Wed 11.341 11.4 ### 11.347 791,489 4,511,487 ### ### ###
2000-May-23 Tue ### 11.44 ### 11.41 401,070 2,294,120 73.6 73.6 ###
2000-May-22 Mon 11.373 11.4 ### ### 76.5 76.5 0.0
2000-May-19 Fri ### 11.44 ### 11.4 ### ### 0.8
2000-May-18 Thu ### 11.41 11.25 11.41 75.5 75.5 ###
2000-May-17 Wed 11.21 11.45 11.21 ### 83.5 83.5 0.0
2000-May-16 Tue ### 11.25 ### 11.21 197,088 1,108,620 73.0 73.0 ###
2000-May-15 Mon ### 11.25 ### 11.2 225,426 1,268,021 84.3 84.3 0.8
2000-May-12 Fri ### ### ### ### 142,087 0 69.6 69.6 0.0
2000-May-11 Thu 10.956 ### 10.85 ### ### ### 0.0
2000-May-10 Wed 11.079 11.079 10.89 ### 39.4 39.4 0.0
2000-May-09 Tue ### 11.25 ### 11.152 413,743 ### 80.9 80.9 ###
2000-May-08 Mon ### ### ### ### 761,944 0 ### ### 0.0
2000-May-05 Fri ### ### ### ### 298,759 0 ### ### 0.0
2000-May-04 Thu 11.2 11.25 ### ### 210,672 ### 35.2 35.2 0.0
2000-May-03 Wed ### ### ### 11.2 34.8 34.8 0.8
2000-May-02 Tue ### 11.28 ### 11.28 1,030,342 5,811,128 75.3 75.3 0.8
2000-May-01 Mon 11.22 11.24 ### ### ### ### 0.0
2000-Apr-28 Fri 11.045 ### ### ### 1,795,183 0 ### ### 0.0
2000-Apr-27 Thu ### ### ### ### 350,977 0 41.8 41.8 0.0
2000-Apr-26 Wed 11.059 ### 11.059 ### 215,758 ### ### ### 0.0
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-20 Thu ### ### ### ### 69.9 69.9 0.0
2000-Apr-19 Wed ### ### ### ### 323,079 0 78.5 78.5 0.0
2000-Apr-18 Tue ### ### ### ### 467,155 0 72.8 72.8 0.0
2000-Apr-17 Mon 10.571 ### 10.571 ### 451,284 ### ### ### 0.0
2000-Apr-14 Fri ### ### ### 11.057 65.7 65.7 ###
2000-Apr-13 Thu ### ### ### ### 81.5 81.5 0.0
2000-Apr-12 Wed ### ### ### ### 35.1 35.1 0.0
2000-Apr-11 Tue ### ### ### ### 317,673 0 ### ### 0.0
2000-Apr-07 Fri 11.2 ### ### 11.24 67.7 67.7 0.8
2000-Apr-06 Thu ### 11.27 ### 11.25 206,881 1,165,774 64.1 64.1 ###
2000-Apr-05 Wed 11.058 11.27 11.058 11.146 292,182 ### ### ### ###
2000-Apr-04 Tue ### ### ### ### 297,421 0 74.3 74.3 0.0
2000-Apr-03 Mon 10.75 ### 10.75 ### ### ### 0.0
2000-Mar-31 Fri 10.85 ### 10.741 10.741 902,980 4,849,454 ### ### 0.8
2000-Mar-30 Thu ### ### 10.85 10.89 42.6 42.6 0.8
2000-Mar-29 Wed ### ### ### ### ### ### 0.0
2000-Mar-28 Tue ### ### ### 11.2 69.6 69.6 0.8
2000-Mar-24 Fri 11.426 11.426 11.153 11.153 162,748 1,837,343 ### ### ###
2000-Mar-23 Thu ### ### 11.25 ### 226,457 1,273,820 37.1 37.1 0.0
2000-Mar-22 Wed ### 11.4 ### 11.4 85.9 85.9 0.8
2000-Mar-21 Tue 11.5 11.5 ### 11.353 37.5 37.5 ###
2000-Mar-20 Mon 11.527 ### ### 11.5 40.2 40.2 ###
2000-Mar-17 Fri 11.5 11.8 11.5 ### ### ### 0.0
2000-Mar-16 Thu 11.2 11.55 11.2 11.49 ### ### ###
2000-Mar-15 Wed 11.2 11.25 ### 11.24 71.1 71.1 0.8
2000-Mar-14 Tue 11.24 11.29 11.2 11.241 ### ### 0.8
2000-Mar-13 Mon ### 11.4 11.2 11.24 36.3 36.3 0.8
2000-Mar-10 Fri 11.127 11.45 ### ### 73.5 73.5 0.0
2000-Mar-09 Thu ### ### ### ### 474,627 0 ### ### 0.0
2000-Mar-08 Wed 11.25 11.49 ### ### 28.9 28.9 0.0
2000-Mar-07 Tue 10.688 ### ### 10.75 266,056 0 ### ### 0.8
2000-Mar-06 Mon 10.7 10.73 ### 10.7 264,253 ### ### ### 0.8
2000-Mar-03 Fri ### ### ### 10.75 548,088 0 29.9 29.9 0.8
2000-Mar-02 Thu ### ### 10.8 ### 43.4 43.4 0.0
2000-Mar-01 Wed ### ### ### ### 24.9 24.9 0.0
2000-Feb-29 Tue 11.2 11.25 ### ### ### ### 0.0
2000-Feb-28 Mon ### ### 11.22 ### ### ### 0.0
2000-Feb-25 Fri ### ### ### ### 121,985 0 ### ### 0.0
2000-Feb-24 Thu ### ### 11.4 11.5 37.9 37.9 ###
2000-Feb-23 Wed ### ### 11.4 ### 1,080,524 6,158,986 ### ### 0.0
2000-Feb-22 Tue 11.576 11.7 11.57 ### 334,722 ### 73.3 73.3 0.0
2000-Feb-21 Mon 11.2 11.7 11.2 ### 87.0 87.0 0.0
2000-Feb-18 Fri ### 11.54 ### 11.41 ### ### ###
2000-Feb-17 Thu ### ### 11.45 11.46 29.8 29.8 0.8
2000-Feb-16 Wed ### ### ### ### 380,757 0 25.9 25.9 0.0
2000-Feb-15 Tue 11.85 ### 11.73 ### 5,139,379 30,142,457 67.0 67.0 0.0
2000-Feb-14 Mon 11.924 11.924 11.77 ### 603,177 ### 36.7 36.7 0.0
2000-Feb-11 Fri 12.047 ### ### ### 534,843 0 ### ### 0.0
2000-Feb-10 Thu ### 12.2 ### 12.2 ### ### ###
2000-Feb-09 Wed ### 12.22 ### 12.2 75.6 75.6 ###
2000-Feb-08 Tue 11.8 ### 11.8 ### ### ### 0.0
2000-Feb-07 Mon 11.8 ### 11.75 ### 78.1 78.1 0.0
2000-Feb-04 Fri ### ### ### 11.8 350,155 0 ### ### 0.8
2000-Feb-03 Thu ### 11.79 11.53 11.73 74.4 74.4 0.8
2000-Feb-02 Wed ### ### 11.7 11.8 28.1 28.1 0.8
2000-Feb-01 Tue ### ### ### ### ### ### 0.0
2000-Jan-31 Mon ### ### ### ### 582,626 0 64.7 64.7 0.0
2000-Jan-28 Fri ### 12.25 ### 12.21 ### ### 0.9
2000-Jan-27 Thu ### 12.2 ### 12.2 393,185 2,398,428 77.9 77.9 ###
2000-Jan-25 Tue 11.85 ### 11.85 12.075 886,123 5,250,278 81.3 81.3 0.9
2000-Jan-24 Mon 11.75 ### 11.75 ### ### ### 0.0
2000-Jan-21 Fri ### 12.75 11.8 ### 16,548,522 ### ### ### 0.0
2000-Jan-20 Thu ### ### ### ### ### ### 0.0
2000-Jan-19 Wed ### ### ### ### 74.2 74.2 0.0
2000-Jan-18 Tue ### ### ### ### 804,773 0 ### ### 0.0
2000-Jan-17 Mon ### 11.2 ### ### ### ### 0.0
2000-Jan-14 Fri ### ### ### ### 987,848 0 ### ### 0.0
2000-Jan-13 Thu ### ### 10.76 ### 702,647 3,780,240 38.9 38.9 0.0
2000-Jan-12 Wed ### ### ### ### 1,146,574 0 21.9 21.9 0.0
2000-Jan-11 Tue 11.422 11.422 ### 11.149 24.8 24.8 ###
2000-Jan-10 Mon ### 11.48 ### 11.44 ### ### 0.8
2000-Jan-07 Fri 11.4 11.42 11.25 11.25 34.1 34.1 ###
2000-Jan-06 Thu ### 11.48 11.4 11.43 ### ### ###
2000-Jan-05 Wed ### 11.4 ### ### 90.7 90.7 0.0
2000-Jan-04 Tue 11.48 11.7 11.46 11.52 ### ### 0.8
1999-Dec-31 Fri 11.45 11.55 11.45 11.48 319,827 ### ### ### 0.8
1999-Dec-30 Thu 11.45 11.55 11.45 11.48 319,827 ### ### ### 0.8
1999-Dec-29 Wed 11.2 11.48 11.2 11.451 83.6 83.6 0.8
1999-Dec-28 Tue 11.25 ### 11.25 ### 195,345 ### ### ### 0.0
1999-Dec-27 Mon 11.25 ### 11.25 ### 195,345 ### ### ### 0.0
1999-Dec-24 Fri 11.25 ### 11.25 ### 195,345 ### ### ### 0.0
1999-Dec-23 Thu 11.25 ### 11.21 11.28 72.7 72.7 0.8
1999-Dec-22 Wed ### 11.4 ### ### ### ### 0.0
1999-Dec-21 Tue ### 11.24 ### ### 83.6 83.6 0.0
1999-Dec-20 Mon ### ### ### ### ### ### 0.0
1999-Dec-17 Fri 10.81 ### 10.76 ### 78.6 78.6 0.0
1999-Dec-16 Thu 10.74 10.85 10.72 10.85 ### ### 0.8
1999-Dec-15 Wed ### 10.75 ### 10.74 1,433,440 7,704,740 ### ### 0.8
1999-Dec-14 Tue 10.5 ### 10.5 ### ### ### 0.0
1999-Dec-13 Mon 10.5 10.57 10.47 10.55 1,122,281 ### 73.6 73.6 ###
1999-Dec-10 Fri 10.457 10.52 10.4 10.44 ### ### 0.7
1999-Dec-09 Thu ### 10.48 ### 10.47 826,470 ### ### ### 0.7
1999-Dec-08 Wed ### ### 10.24 ### 33.4 33.4 0.0
1999-Dec-07 Tue 10.25 ### 10.2 ### 838,457 ### 82.4 82.4 0.0
1999-Dec-06 Mon ### 10.24 ### 10.24 821,442 4,205,783 ### ### ###
1999-Dec-03 Fri ### ### ### ### 39.1 39.1 0.0
1999-Dec-02 Thu 10.071 10.154 ### 10.154 74.0 74.0 0.7
1999-Dec-01 Wed 9.821 ### 9.8 ### 2,043,679 10,014,027 71.6 71.6 0.0
1999-Nov-30 Tue 9.7 9.7 9.53 9.58 1,134,229 ### ### ### 0.7
1999-Nov-29 Mon 9.946 9.946 ### ### ### ### 0.0
1999-Nov-26 Fri ### ### ### ### 737,473 0 32.4 32.4 0.0
1999-Nov-25 Thu ### ### ### ### 35.7 35.7 0.0
1999-Nov-24 Wed ### ### ### ### 691,473 0 ### ### 0.0
1999-Nov-23 Tue ### ### ### ### ### ### 0.0
1999-Nov-22 Mon ### ### ### ### 608,658 0 ### ### 0.0
1999-Nov-19 Fri 10.2 10.2 ### ### ### ### 0.0
1999-Nov-18 Thu ### ### ### ### 67.1 67.1 0.0
1999-Nov-17 Wed 10.21 ### ### ### 1,221,227 0 28.4 28.4 0.0
1999-Nov-16 Tue ### ### ### ### 530,054 0 ### ### 0.0
1999-Nov-15 Mon ### 10.2 ### ### 696,486 3,552,078 ### ### 0.0
1999-Nov-12 Fri 10.2 10.2 ### 10.076 3,456,359 ### 17.7 17.7 ###
1999-Nov-11 Thu 10.156 ### ### 10.2 59.2 59.2 0.7
1999-Nov-10 Wed ### ### ### ### 5,660,679 0 ### ### 0.0
1999-Nov-09 Tue ### 10.7 10.28 10.28 1,698,288 17,815,041 9.6 9.6 0.7
1999-Nov-08 Mon 10.7 10.75 ### 10.72 640,520 ### ### ### 0.8
1999-Nov-05 Fri 10.789 10.789 ### ### ### ### 0.0
1999-Nov-04 Thu ### 10.78 ### 10.77 890,425 ### ### ### ###
1999-Nov-03 Wed ### 10.573 ### 10.573 84.9 84.9 0.8
1999-Nov-02 Tue 10.287 10.4 10.287 10.372 163,620 ### ### ### ###
1999-Nov-01 Mon ### 10.4 10.24 10.27 33.6 33.6 ###
1999-Oct-29 Fri 10.5 10.5 10.27 10.321 ### ### 0.7
1999-Oct-28 Thu ### ### ### 10.28 1,162,470 0 74.9 74.9 0.7
1999-Oct-27 Wed 10.077 ### ### ### 71.9 71.9 0.0
1999-Oct-26 Tue ### ### ### ### ### ### 0.0
1999-Oct-25 Mon 10.179 ### ### ### ### ### 0.0
1999-Oct-22 Fri 10.143 10.22 ### ### ### ### 0.0
1999-Oct-21 Thu ### ### ### ### 1,282,588 0 17.6 17.6 0.0


<< Previous 1 2 3 4 5 6 Next >>

Server processing from 2024-05-01 08:28:50 thru 2024-05-01 08:28:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000