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

Currently Mon 25-Dec-29 11:22:38 PM 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

(SGN) STW COMMUNICATIONS GROUP LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for SGN    Limits Next Section


Company Details for (SGN) STW COMMUNICATIONS GROUP LIMITED

Listing Code SGN
Listing Name STW COMMUNICATIONS GROUP LIMITED
GICS Sector Media
ISIN Name STW COMMUNICATIONS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SGN5


Maximum Price date available .. Wednesday 24th December 2025
Latest price with VOLUME for SGN .. Thursday 26th May 2016

SGN 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 ### 1 0.0
MAX ### 27,761,576 98.7


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 Next >>


End of day Prices (full format),

600 Days for (SGN) STW COMMUNICATIONS GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.13
2002-Feb-26 Tue ### ### ### ### 89.3 89.3 0.0
2002-Feb-25 Mon 4.25 4.28 4.25 4.25 74.1 74.1 ###
2002-Feb-22 Fri 4.25 ### 4.25 ### 80.6 80.6 0.0
2002-Feb-21 Thu 4.25 ### 4.22 ### 21,047 ### ### ### 0.0
2002-Feb-20 Wed ### ### 4.26 4.26 35,053 ### ### ### 0.3
2002-Feb-19 Tue 4.29 ### 4.23 4.24 ### ### 0.3
2002-Feb-18 Mon ### ### ### ### ### ### 0.0
2002-Feb-15 Fri ### ### 4.28 ### 53,243 113,940 ### ### 0.0
2002-Feb-14 Thu 4.41 4.41 ### ### 20,484 ### 25.1 25.1 0.0
2002-Feb-13 Wed 4.4 4.4 ### 4.4 83,621 ### ### ### 0.3
2002-Feb-12 Tue 4.55 4.55 4.4 4.4 13,359 59,781 ### ### 0.3
2002-Feb-11 Mon 4.545 4.7 4.545 4.55 ### ### 0.3
2002-Feb-08 Fri 4.43 4.49 4.43 4.49 77,983 ### 73.7 73.7 ###
2002-Feb-07 Thu ### 4.43 4.25 4.43 ### ### ###
2002-Feb-06 Wed ### ### 4.26 4.28 ### ### 0.3
2002-Feb-05 Tue 4.25 ### 4.25 ### 86,086 ### ### ### 0.0
2002-Feb-04 Mon ### 4.27 ### 4.25 ### ### ###
2002-Feb-01 Fri 4.29 4.29 4.24 4.24 30.4 30.4 0.3
2002-Jan-31 Thu ### ### 4.29 4.29 54,420 ### ### ### ###
2002-Jan-30 Wed ### ### ### ### 97,341 0 36.1 36.1 0.0
2002-Jan-29 Tue 4.2 ### ### ### ### ### 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### 70.4 70.4 0.0
2002-Jan-24 Thu ### ### ### ### 85.7 85.7 0.0
2002-Jan-23 Wed 4 ### 4 ### 78.6 78.6 0.0
2002-Jan-22 Tue ### ### 4 4 89,488 178,976 ### ### 0.3
2002-Jan-21 Mon 4 ### 4 ### 65,175 130,350 ### ### 0.0
2002-Jan-18 Fri 4 ### ### 4 1,331,056 0 71.0 71.0 0.3
2002-Jan-17 Thu ### ### ### ### 35.8 35.8 0.0
2002-Jan-16 Wed 4 4 ### 4 ### ### 0.3
2002-Jan-15 Tue 4 4 ### 4 158,188 316,376 ### ### 0.3
2002-Jan-14 Mon ### ### ### ### 15.0 15.0 0.0
2002-Jan-11 Fri 4 ### 4 ### 207,287 414,574 ### ### 0.0
2002-Jan-10 Thu ### ### ### ### 308,221 0 ### ### 0.0
2002-Jan-09 Wed ### ### 4 4 73,773 147,546 20.0 20.0 0.3
2002-Jan-08 Tue ### ### ### ### 1,116,157 0 69.3 69.3 0.0
2002-Jan-07 Mon ### ### 4 4 523,181 ### 22.7 22.7 0.3
2002-Jan-04 Fri ### ### ### ### 779,458 0 79.6 79.6 0.0
2002-Jan-03 Thu ### ### ### ### 1,411,020 0 ### ### 0.0
2002-Jan-02 Wed ### ### ### ### ### ### 0.0
2001-Dec-31 Mon ### ### ### 4.057 21.0 21.0 ###
2001-Dec-28 Fri ### ### ### ### 11,654 0 68.2 68.2 0.0
2001-Dec-27 Thu ### ### ### ### 140,980 0 ### ### 0.0
2001-Dec-24 Mon ### ### ### ### 68.3 68.3 0.0
2001-Dec-21 Fri ### ### ### ### 326,157 0 ### ### 0.0
2001-Dec-20 Thu ### ### ### ### 415,740 0 ### ### 0.0
2001-Dec-19 Wed 3.87 ### 3.87 ### 482,453 933,546 ### ### 0.0
2001-Dec-18 Tue 4 4 3.8 3.87 27,761,576 108,270,146 ### ### ###
2001-Dec-17 Mon 3.88 3.88 3.88 3.88 0 0.3
2001-Dec-14 Fri 3.88 3.88 3.88 3.88 380 1,474 ### ### 0.3
2001-Dec-13 Thu ### ### 3.87 3.88 27,525 ### ### ### 0.3
2001-Dec-12 Wed 3.89 ### 3.89 ### ### ### 0.0
2001-Dec-11 Tue 3.87 3.89 3.82 3.85 ### ### 0.3
2001-Dec-10 Mon 3.89 ### 3.89 ### 140,959 ### ### ### 0.0
2001-Dec-07 Fri ### ### 3.89 ### 339,644 ### 67.6 67.6 0.0
2001-Dec-06 Thu ### ### ### ### 26,589 0 75.9 75.9 0.0
2001-Dec-05 Wed ### ### ### ### 19,686 0 ### ### 0.0
2001-Dec-04 Tue ### ### ### ### 73.3 73.3 0.0
2001-Dec-03 Mon 3.84 3.84 3.8 3.8 70,020 267,476 ### ### ###
2001-Nov-30 Fri 3.84 3.85 3.76 3.85 66.9 66.9 0.3
2001-Nov-29 Thu 3.85 3.85 3.85 3.85 ### ### 0.3
2001-Nov-28 Wed 3.76 3.76 3.75 3.75 1,220 4,581 ### ### 0.3
2001-Nov-27 Tue ### 3.85 3.75 3.75 9,321 ### ### ### 0.3
2001-Nov-26 Mon 3.85 3.85 3.8 3.8 22.0 22.0 ###
2001-Nov-23 Fri 3.86 3.86 3.85 3.85 ### ### 0.3
2001-Nov-22 Thu ### ### 3.85 3.85 ### ### 0.3
2001-Nov-21 Wed 3.85 ### 3.85 ### 81.9 81.9 0.0
2001-Nov-20 Tue 3.85 ### 3.85 ### 14,840 ### ### ### 0.0
2001-Nov-19 Mon 3.75 3.77 3.7 3.7 18.3 18.3 0.3
2001-Nov-16 Fri 3.8 3.8 3.8 3.8 ### ### ###
2001-Nov-15 Thu 3.85 3.85 3.85 3.85 ### ### 0.3
2001-Nov-14 Wed ### 3.85 3.75 3.85 77.3 77.3 0.3
2001-Nov-13 Tue 3.85 3.85 3.82 3.85 ### ### 0.3
2001-Nov-12 Mon 3.85 3.85 3.85 3.85 71.0 71.0 0.3
2001-Nov-09 Fri ### ### 3.85 3.85 ### ### 0.3
2001-Nov-08 Thu 4 ### 4 4 65.4 65.4 0.3
2001-Nov-07 Wed ### ### ### 4 32,025 0 ### ### 0.3
2001-Nov-06 Tue ### 4 ### 4 ### ### 0.3
2001-Nov-05 Mon 3.85 ### 3.85 3.86 36,555 ### 79.8 79.8 0.3
2001-Nov-02 Fri 3.85 3.85 3.85 3.85 71.3 71.3 0.3
2001-Nov-01 Thu ### ### ### ### 71.2 71.2 0.0
2001-Oct-31 Wed ### 4 ### ### 14,359 ### 71.9 71.9 0.0
2001-Oct-30 Tue 4 4 4 4 ### ### 0.3
2001-Oct-29 Mon ### 4 ### 4 71.2 71.2 0.3
2001-Oct-26 Fri ### ### ### ### ### ### 0.0
2001-Oct-25 Thu ### ### ### ### 66.8 66.8 0.0
2001-Oct-24 Wed ### ### ### ### ### ### 0.0
2001-Oct-23 Tue 3.8 3.82 3.8 3.82 74.0 74.0 0.3
2001-Oct-22 Mon 3.82 3.82 3.82 3.82 72.0 72.0 0.3
2001-Oct-19 Fri 3.82 3.82 3.82 3.82 72.6 72.6 0.3
2001-Oct-18 Thu ### ### 3.85 3.85 23.7 23.7 0.3
2001-Oct-17 Wed ### ### 3.85 ### ### ### 0.0
2001-Oct-16 Tue ### ### ### ### ### ### 0.0
2001-Oct-15 Mon 4.077 4.077 ### ### 16.9 16.9 0.0
2001-Oct-12 Fri ### ### ### ### ### ### 0.0
2001-Oct-11 Thu 4.055 4.055 ### ### 140,220 ### 28.4 28.4 0.0
2001-Oct-10 Wed ### ### ### ### 83.9 83.9 0.0
2001-Oct-09 Tue ### ### 4 4 102,685 205,370 ### ### 0.3
2001-Oct-08 Mon ### ### ### ### 86,185 0 ### ### 0.0
2001-Oct-05 Fri 3.75 ### 3.75 ### ### ### 0.0
2001-Oct-04 Thu 3.74 3.8 3.74 3.75 ### ### 0.3
2001-Oct-03 Wed 3.72 3.78 3.72 3.74 76.0 76.0 0.3
2001-Oct-02 Tue 3.8 3.8 3.72 3.72 12.6 12.6 0.3
2001-Oct-01 Mon 3.71 3.72 3.71 3.72 ### ### 0.3
2001-Sep-28 Fri 3.75 3.75 3.71 3.71 19.0 19.0 ###
2001-Sep-27 Thu 3.8 3.8 3.76 3.76 ### ### 0.3
2001-Sep-26 Wed 3.5 ### 3.5 ### 87.8 87.8 0.0
2001-Sep-25 Tue ### ### ### ### 29.2 29.2 0.0
2001-Sep-24 Mon ### ### ### 3.25 30.3 30.3 0.2
2001-Sep-21 Fri 3.25 3.5 3.2 3.5 89,884 ### 94.9 94.9 0.3
2001-Sep-20 Thu ### ### 3.25 3.25 530,051 ### 35.2 35.2 0.2
2001-Sep-19 Wed 3.2 3.29 3.2 3.29 1,263,370 ### ### ### ###
2001-Sep-18 Tue 3.44 3.45 3.2 3.2 ### ### 0.2
2001-Sep-17 Mon 3.45 3.45 2.75 3.2 22,950 71,145 ### ### 0.2
2001-Sep-14 Fri 3.5 3.5 3.45 3.45 46,355 161,083 42.2 42.2 ###
2001-Sep-13 Thu 3.4 3.54 3.4 3.5 15,850 ### ### ### 0.3
2001-Sep-12 Wed 3.2 3.54 3.2 3.4 91.3 91.3 0.2
2001-Sep-11 Tue ### 3.52 3.51 3.51 ### ### ###
2001-Sep-10 Mon ### ### 3.5 3.51 50,580 ### 17.9 17.9 ###
2001-Sep-07 Fri 3.7 3.75 ### ### 101,187 189,725 ### ### 0.0
2001-Sep-06 Thu 3.76 3.76 3.7 3.7 ### ### 0.3
2001-Sep-05 Wed 3.82 3.82 3.75 3.75 4,286 16,222 ### ### 0.3
2001-Sep-04 Tue 3.84 3.86 3.82 3.82 194,358 ### ### ### 0.3
2001-Sep-03 Mon 3.85 3.85 3.79 3.8 25.1 25.1 ###
2001-Aug-31 Fri 3.85 3.85 3.85 3.85 71.3 71.3 0.3
2001-Aug-30 Thu 3.85 3.88 3.85 3.85 73.4 73.4 0.3
2001-Aug-29 Wed ### ### 3.85 3.87 ### ### ###
2001-Aug-28 Tue ### ### ### ### 3,341 0 75.1 75.1 0.0
2001-Aug-27 Mon ### ### 3.76 ### 23.2 23.2 0.0
2001-Aug-24 Fri 4 4 4 4 ### ### 0.3
2001-Aug-23 Thu 4 4 4 4 ### ### 0.3
2001-Aug-22 Wed ### 4 ### 4 ### ### 0.3
2001-Aug-21 Tue ### ### ### ### 71.7 71.7 0.0
2001-Aug-20 Mon 3.85 ### 3.85 ### 91.8 91.8 0.0
2001-Aug-17 Fri 4 ### 4 4 18,421 36,842 ### ### 0.3
2001-Aug-16 Thu ### ### ### 4 ### ### 0.3
2001-Aug-15 Wed ### ### ### ### 115,145 0 ### ### 0.0
2001-Aug-14 Tue ### ### 4 ### 74.7 74.7 0.0
2001-Aug-13 Mon ### ### ### ### ### ### 0.0
2001-Aug-09 Thu ### ### 4 4 ### ### 0.3
2001-Aug-08 Wed 4 ### 4 4 1,612,352 ### 70.5 70.5 0.3
2001-Aug-07 Tue ### 4 ### 4 81.1 81.1 0.3
2001-Aug-06 Mon 4 4 ### ### 2,622 5,244 ### ### 0.0
2001-Aug-03 Fri 4 4 ### 4 47,040 94,080 71.8 71.8 0.3
2001-Aug-02 Thu ### ### 4 4 ### ### 0.3
2001-Aug-01 Wed ### ### 4 ### 1,700,046 ### ### ### 0.0
2001-Jul-31 Tue ### ### ### ### 75.4 75.4 0.0
2001-Jul-30 Mon ### ### ### ### 74.5 74.5 0.0
2001-Jul-27 Fri ### ### ### ### ### ### 0.0
2001-Jul-26 Thu ### ### ### ### 16,280 0 ### ### 0.0
2001-Jul-25 Wed ### ### ### ### ### ### 0.0
2001-Jul-24 Tue ### ### ### ### 20.8 20.8 0.0
2001-Jul-23 Mon ### 4.22 ### ### 88.3 88.3 0.0
2001-Jul-20 Fri ### ### ### ### ### ### 0.0
2001-Jul-19 Thu ### ### ### ### 85.6 85.6 0.0
2001-Jul-18 Wed ### ### ### ### 23.8 23.8 0.0
2001-Jul-17 Tue 4.157 ### ### ### ### ### 0.0
2001-Jul-16 Mon ### ### ### ### 48,255 0 ### ### 0.0
2001-Jul-13 Fri 4.4 4.42 ### ### 10,274 ### ### ### 0.0
2001-Jul-12 Thu 4.25 4.4 4.25 4.4 27,985 ### ### ### 0.3
2001-Jul-11 Wed 4.2 4.25 4.2 4.25 76.1 76.1 ###
2001-Jul-10 Tue ### 4.2 ### 4.2 ### ### ###
2001-Jul-09 Mon ### ### ### ### 73.2 73.2 0.0
2001-Jul-06 Fri 4.2 4.2 ### ### 15.2 15.2 0.0
2001-Jul-05 Thu ### ### ### ### 80,228 0 79.5 79.5 0.0
2001-Jul-04 Wed ### ### ### ### ### ### 0.0
2001-Jul-03 Tue ### ### ### ### 66.9 66.9 0.0
2001-Jul-02 Mon 4 ### 4 4 25,370 50,740 67.8 67.8 0.3
2001-Jun-29 Fri ### 4 ### 4 67.7 67.7 0.3
2001-Jun-28 Thu ### ### ### ### 238,980 0 29.7 29.7 0.0
2001-Jun-27 Wed 3.8 ### 3.8 ### ### ### 0.0
2001-Jun-26 Tue 3.8 3.8 3.77 3.77 29,186 ### 32.9 32.9 ###
2001-Jun-25 Mon 3.78 3.8 3.78 3.8 74.1 74.1 ###
2001-Jun-22 Fri ### 3.79 3.75 3.79 16,525 ### ### ### ###
2001-Jun-21 Thu 3.75 3.76 3.75 3.76 71.1 71.1 0.3
2001-Jun-20 Wed 3.78 3.79 3.78 3.79 70.8 70.8 ###
2001-Jun-19 Tue 3.76 3.76 3.75 3.75 ### ### 0.3
2001-Jun-18 Mon 3.8 3.8 3.75 3.8 74.9 74.9 ###
2001-Jun-15 Fri 3.75 3.8 3.75 3.8 214,440 ### ### ### ###
2001-Jun-14 Thu 3.75 3.75 3.75 3.75 ### ### 0.3
2001-Jun-13 Wed 3.8 3.8 3.76 3.77 34.3 34.3 ###
2001-Jun-12 Tue 3.8 3.85 3.75 3.85 14,980 56,924 ### ### 0.3
2001-Jun-11 Mon 3.84 3.84 3.84 3.84 0 0.3
2001-Jun-08 Fri 3.75 3.84 3.75 3.84 6,445 24,458 ### ### 0.3
2001-Jun-07 Thu 3.75 3.8 3.75 3.75 16,920 63,873 71.2 71.2 0.3
2001-Jun-06 Wed 3.75 3.79 3.75 3.79 ### ### ###
2001-Jun-05 Tue 3.73 3.74 3.73 3.74 78.7 78.7 0.3
2001-Jun-04 Mon 3.78 3.79 3.73 3.73 29.1 29.1 ###
2001-Jun-01 Fri 3.73 3.77 3.73 3.77 10,645 ### ### ### ###
2001-May-31 Thu 3.75 3.75 3.73 3.73 ### ### ###
2001-May-30 Wed 3.71 3.74 3.7 3.74 538,020 ### 80.2 80.2 0.3
2001-May-29 Tue 3.7 3.7 3.7 3.7 2,550 ### 74.5 74.5 0.3
2001-May-28 Mon ### 3.7 ### 3.7 1,205,650 2,230,452 ### ### 0.3
2001-May-25 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2001-May-24 Thu 3.79 3.79 3.7 3.7 15.8 15.8 0.3
2001-May-23 Wed 3.75 3.79 3.75 3.79 ### ### ###
2001-May-22 Tue 3.73 3.75 3.73 3.75 ### ### 0.3
2001-May-21 Mon 3.73 3.73 3.7 3.7 6,650 ### 29.5 29.5 0.3
2001-May-18 Fri 3.78 3.78 3.73 3.73 1,106,855 4,156,240 ### ### ###
2001-May-17 Thu 3.8 3.8 3.8 3.8 9,440 35,872 ### ### ###
2001-May-16 Wed 3.79 3.79 3.79 3.79 3,720 ### ### ### ###
2001-May-15 Tue 3.79 3.8 3.79 3.8 ### ### ###
2001-May-14 Mon ### 3.8 ### 3.8 ### ### ###
2001-May-11 Fri 3.76 3.79 3.74 3.74 29.8 29.8 0.3
2001-May-10 Thu 3.75 3.8 3.75 3.8 ### ### ###
2001-May-09 Wed 3.75 3.8 3.75 3.8 ### ### ###
2001-May-08 Tue 3.8 3.8 3.75 3.75 11,379 42,955 ### ### 0.3
2001-May-07 Mon 3.747 3.8 3.747 3.8 83.1 83.1 ###
2001-May-04 Fri 3.74 3.74 3.74 3.74 1 3 ### ### 0.3
2001-May-03 Thu 3.72 3.73 3.72 3.73 71.6 71.6 ###
2001-May-02 Wed 3.8 3.8 3.79 3.8 ### ### ###
2001-May-01 Tue 3.8 3.8 3.8 3.8 ### ### ###
2001-Apr-30 Mon ### ### 3.76 3.76 ### ### 0.3
2001-Apr-27 Fri ### ### ### ### 71.5 71.5 0.0
2001-Apr-26 Thu 3.89 3.89 3.89 3.89 29,222 113,673 70.3 70.3 0.3
2001-Apr-25 Wed 3.89 3.89 3.89 3.89 0 0.3
2001-Apr-24 Tue 3.8 3.89 3.8 3.89 ### ### 0.3
2001-Apr-23 Mon ### ### 3.8 3.8 ### ### ###
2001-Apr-20 Fri 3.8 3.82 3.8 3.81 77.1 77.1 0.3
2001-Apr-19 Thu ### ### ### 3.8 ### ### ###
2001-Apr-18 Wed ### ### ### ### 14.6 14.6 0.0
2001-Apr-17 Tue ### ### ### ### 23,670 0 ### ### 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu 3.55 ### 3.55 ### 75.5 75.5 0.0
2001-Apr-11 Wed ### ### 3.55 3.55 ### ### ###
2001-Apr-10 Tue 3.55 ### 3.5 3.5 ### ### 0.3
2001-Apr-09 Mon 3.5 3.5 3.5 3.5 74.8 74.8 0.3
2001-Apr-06 Fri 3.47 3.5 3.43 3.5 77.3 77.3 0.3
2001-Apr-05 Thu 3.45 3.45 3.42 3.42 288,545 991,152 23.4 23.4 0.2
2001-Apr-04 Wed 3.44 3.44 3.4 3.4 3,650 12,483 ### ### 0.2
2001-Apr-03 Tue 3.48 3.48 3.45 3.45 ### ### ###
2001-Apr-02 Mon 3.45 3.48 3.45 3.45 68.2 68.2 ###
2001-Mar-30 Fri ### 3.45 ### 3.45 84.8 84.8 ###
2001-Mar-29 Thu 3.45 3.49 ### 3.49 182,550 318,549 ### ### ###
2001-Mar-28 Wed 3.456 3.46 3.45 3.45 ### ### ###
2001-Mar-27 Tue 3.5 3.5 3.45 3.45 23.8 23.8 ###
2001-Mar-26 Mon 3.51 3.51 3.5 3.5 5,950 20,854 ### ### 0.3
2001-Mar-23 Fri 3.5 3.5 3.42 3.42 22.7 22.7 0.2
2001-Mar-22 Thu 3.56 3.56 3.5 3.5 19,240 ### ### ### 0.3
2001-Mar-21 Wed 3.55 3.57 3.55 3.55 6,250 22,249 73.0 73.0 ###
2001-Mar-20 Tue 3.45 3.5 3.45 3.5 ### ### 0.3
2001-Mar-19 Mon 3.4 3.4 ### 3.4 79.1 79.1 0.2
2001-Mar-16 Fri ### ### 3.4 3.49 77,225 131,282 ### ### ###
2001-Mar-15 Thu 3.45 3.5 3.4 3.4 8,125 ### ### ### 0.2
2001-Mar-14 Wed 3.7 3.7 3.55 3.55 10.3 10.3 ###
2001-Mar-13 Tue 3.75 3.75 3.7 3.7 2,479,625 ### 35.0 35.0 0.3
2001-Mar-12 Mon 3.85 3.85 3.8 3.8 274,850 ### 28.2 28.2 ###
2001-Mar-09 Fri 3.85 3.85 3.8 3.85 ### ### 0.3
2001-Mar-08 Thu 3.85 3.88 3.85 3.86 16,880 65,241 75.8 75.8 0.3
2001-Mar-07 Wed 3.86 3.86 3.85 3.85 ### ### 0.3
2001-Mar-06 Tue 3.86 3.86 3.86 3.86 72.6 72.6 0.3
2001-Mar-05 Mon ### ### 3.8 3.8 ### ### ###
2001-Mar-02 Fri 3.82 ### 3.82 3.87 ### ### ###
2001-Mar-01 Thu 3.8 3.84 3.8 3.84 ### ### 0.3
2001-Feb-28 Wed 3.84 3.84 3.84 3.84 ### ### 0.3
2001-Feb-27 Tue ### 3.85 3.55 3.85 20,547 76,023 96.3 96.3 0.3
2001-Feb-26 Mon ### ### ### ### 33.2 33.2 0.0
2001-Feb-23 Fri ### ### ### ### 1,140 0 ### ### 0.0
2001-Feb-22 Thu ### 3.7 ### ### 4,559 ### 27.4 27.4 0.0
2001-Feb-21 Wed 3.75 3.75 3.7 3.7 12,727 ### ### ### 0.3
2001-Feb-20 Tue 3.75 3.75 3.75 3.75 69.8 69.8 0.3
2001-Feb-19 Mon 3.8 3.8 3.7 3.75 29.3 29.3 0.3
2001-Feb-16 Fri ### ### 3.76 3.79 ### ### ###
2001-Feb-15 Thu 3.7 3.71 ### 3.7 18,641 34,579 75.9 75.9 0.3
2001-Feb-14 Wed 3.4 ### 3.4 ### ### ### 0.0
2001-Feb-13 Tue 3.5 3.55 3.5 3.5 4,780 16,849 ### ### 0.3
2001-Feb-12 Mon 3.58 3.58 3.5 3.55 ### ### ###
2001-Feb-09 Fri ### ### ### ### 14,040 0 34.0 34.0 0.0
2001-Feb-08 Thu ### ### ### ### 820 0 ### ### 0.0
2001-Feb-07 Wed 3.8 3.8 3.7 3.7 17.0 17.0 0.3
2001-Feb-06 Tue 3.86 3.88 3.8 3.8 18,780 ### 21.1 21.1 ###
2001-Feb-05 Mon ### ### 3.86 3.86 ### ### 0.3
2001-Feb-02 Fri 3.86 ### 3.86 ### ### ### 0.0
2001-Feb-01 Thu 3.952 3.952 ### ### 11,280 22,289 23.1 23.1 0.0
2001-Jan-31 Wed ### ### ### ### 91,144 0 80.6 80.6 0.0
2001-Jan-30 Tue ### 3.82 ### 3.82 ### ### 0.3
2001-Jan-29 Mon ### 3.7 ### ### 72.4 72.4 0.0
2001-Jan-25 Thu 3.54 3.58 3.54 3.58 9,642 34,325 ### ### 0.3
2001-Jan-24 Wed 3.54 3.55 3.53 3.55 6,058 21,445 69.7 69.7 ###
2001-Jan-23 Tue 3.5 3.54 3.5 3.5 ### ### 0.3
2001-Jan-22 Mon 3.45 3.5 3.45 3.5 76.3 76.3 0.3
2001-Jan-19 Fri 3.4 3.5 3.4 3.45 50,058 ### ### ### ###
2001-Jan-18 Thu 3.29 ### 3.29 ### 77.5 77.5 0.0
2001-Jan-17 Wed ### ### 3.29 3.29 15.2 15.2 ###
2001-Jan-16 Tue 3.4 3.4 ### ### 1,085 1,844 ### ### 0.0
2001-Jan-15 Mon 3.4 3.4 3.4 3.4 8,942 ### ### ### 0.2
2001-Jan-12 Fri ### 3.4 ### 3.4 36,182 ### 82.6 82.6 0.2
2001-Jan-11 Thu ### ### ### ### 75.6 75.6 0.0
2001-Jan-10 Wed 3.25 ### 3.25 ### 88.9 88.9 0.0
2001-Jan-09 Tue 3.25 3.25 3.25 3.25 74.4 74.4 0.2
2001-Jan-08 Mon 3.4 3.4 ### ### 18.5 18.5 0.0
2001-Jan-04 Thu 3.23 3.25 3.23 3.25 17,122 55,475 80.9 80.9 0.2
2001-Jan-03 Wed ### 3.2 ### 3.2 77.3 77.3 0.2
2001-Jan-02 Tue 3.25 3.25 3.2 3.2 ### ### 0.2
2001-Jan-01 Mon 3.25 3.25 3.25 3.25 1,378 4,478 ### ### 0.2
2000-Dec-29 Fri 3.25 3.25 3.25 3.25 1,378 4,478 ### ### 0.2
2000-Dec-27 Wed ### 3.2 ### 3.2 89.7 89.7 0.2
2000-Dec-26 Tue 3.241 3.241 ### ### 6.4 6.4 0.0
2000-Dec-25 Mon 3.241 3.241 ### ### 6.4 6.4 0.0
2000-Dec-22 Fri 3.241 3.241 ### ### 6.4 6.4 0.0
2000-Dec-21 Thu ### 3.25 ### 3.25 1,040 ### ### ### 0.2
2000-Dec-20 Wed ### ### ### ### 82.4 82.4 0.0
2000-Dec-19 Tue ### ### ### ### 16,150 0 74.7 74.7 0.0
2000-Dec-18 Mon ### ### ### ### 24.1 24.1 0.0
2000-Dec-15 Fri ### ### ### ### 19,351 0 89.1 89.1 0.0
2000-Dec-14 Thu ### ### ### ### 72.5 72.5 0.0
2000-Dec-13 Wed 3.042 ### ### ### ### ### 0.0
2000-Dec-12 Tue ### ### ### ### 340,670 0 ### ### 0.0
2000-Dec-11 Mon ### ### ### ### ### ### 0.0
2000-Dec-08 Fri 3.245 3.245 3.22 3.22 ### ### 0.2
2000-Dec-07 Thu 3.25 3.25 3.25 3.25 68.4 68.4 0.2
2000-Dec-06 Wed ### ### ### ### 127,350 0 26.7 26.7 0.0
2000-Dec-05 Tue 3.4 3.45 ### ### 13,520 23,322 ### ### 0.0
2000-Dec-04 Mon 3.2 3.55 3.2 3.4 ### ### 0.2
2000-Dec-01 Fri ### 3.2 ### 3.2 25,540 ### 93.2 93.2 0.2
2000-Nov-30 Thu 3 ### 3 ### 1,789,980 2,684,970 ### ### 0.0
2000-Nov-29 Wed 3 3 3 3 19,147 57,441 ### ### 0.2
2000-Nov-28 Tue 3 3 3 3 76.2 76.2 0.2
2000-Nov-27 Mon 3 ### ### ### 32,850 0 19.1 19.1 0.0
2000-Nov-24 Fri 2.8 ### 2.8 ### 12,485 17,479 ### ### 0.0
2000-Nov-23 Thu 2.7 2.7 2.7 2.7 74.9 74.9 0.2
2000-Nov-21 Tue ### ### ### ### ### ### 0.0
2000-Nov-20 Mon 2.58 ### 2.58 ### 10,250 13,222 ### ### 0.0
2000-Nov-17 Fri ### ### ### ### 34.4 34.4 0.0
2000-Nov-15 Wed 2.7 2.7 2.7 2.7 69.2 69.2 0.2
2000-Nov-13 Mon 2.626 2.7 2.626 2.7 16,050 42,741 89.8 89.8 0.2
2000-Nov-10 Fri 2.79 2.79 2.7 2.7 12.1 12.1 0.2
2000-Nov-09 Thu 2.8 2.8 2.8 2.8 66.9 66.9 0.2
2000-Nov-06 Mon 2.55 ### 2.55 ### 85.0 85.0 0.0
2000-Nov-03 Fri 2.5 ### 2.5 2.55 80.8 80.8 0.2
2000-Nov-02 Thu 2.5 2.5 2.47 2.5 67.0 67.0 0.2
2000-Nov-01 Wed 2.5 2.5 2.5 2.5 259 647 ### ### 0.2
2000-Oct-31 Tue 2.46 2.5 2.46 2.5 ### ### 0.2
2000-Oct-30 Mon 2.46 2.46 2.46 2.46 ### ### 0.2
2000-Oct-27 Fri 2.445 2.445 2.445 2.445 68.9 68.9 0.2
2000-Oct-26 Thu 2.45 2.45 2.45 2.45 ### ### 0.2
2000-Oct-25 Wed 2.45 2.45 2.45 2.45 ### ### 0.2
2000-Oct-24 Tue 2.5 2.5 2.45 2.45 69,778 ### 20.0 20.0 0.2
2000-Oct-23 Mon 2.48 2.5 2.48 2.5 33,777 ### 79.1 79.1 0.2
2000-Oct-20 Fri 2.45 2.47 2.45 2.47 ### ### ###
2000-Oct-19 Thu 2.42 2.42 2.42 2.42 ### ### 0.2
2000-Oct-18 Wed 2.45 2.45 2.42 2.42 713,980 1,738,541 27.7 27.7 0.2
2000-Oct-16 Mon 2.48 2.48 2.48 2.48 66.4 66.4 0.2
2000-Oct-13 Fri 2.5 2.5 2.4 2.4 ### ### ###
2000-Oct-12 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
2000-Oct-11 Wed 2.4 2.4 2.4 2.4 71.8 71.8 ###
2000-Oct-10 Tue 2.46 2.46 2.45 2.45 ### ### 0.2
2000-Oct-09 Mon 2.5 2.5 2.45 2.45 222,450 ### 21.2 21.2 0.2
2000-Oct-06 Fri 2.4 2.45 2.4 2.45 94,180 228,386 ### ### 0.2
2000-Oct-04 Wed ### 2.4 ### ### 3,070 3,684 ### ### 0.0
2000-Oct-03 Tue 2.4 2.4 2.4 2.4 ### ### ###
2000-Sep-29 Fri 2.45 2.45 2.45 2.45 64.1 64.1 0.2
2000-Sep-28 Thu 2.49 2.5 2.49 2.5 67.1 67.1 0.2
2000-Sep-27 Wed 2.49 2.49 2.49 2.49 71.1 71.1 0.2
2000-Sep-26 Tue ### ### 2.45 2.49 ### ### 0.2
2000-Sep-25 Mon 2.45 2.45 2.45 2.45 7,455 ### 67.2 67.2 0.2
2000-Sep-22 Fri 2.5 2.5 2.5 2.5 83.9 83.9 0.2
2000-Sep-21 Thu ### ### 2.5 2.5 10.5 10.5 0.2
2000-Sep-20 Wed ### ### ### ### ### ### 0.0
2000-Sep-19 Tue 2.5 2.5 2.45 2.45 32.4 32.4 0.2
2000-Sep-15 Fri 2.8 2.8 2.8 2.8 70.3 70.3 0.2
2000-Sep-13 Wed 2.8 2.8 2.8 2.8 ### ### 0.2
2000-Sep-12 Tue 2.82 2.82 2.8 2.8 35.4 35.4 0.2
2000-Sep-11 Mon 2.85 2.85 2.8 2.8 26.2 26.2 0.2
2000-Sep-08 Fri 2.971 2.971 2.8 2.8 4.4 4.4 0.2
2000-Sep-07 Thu 3 3 ### ### 34.6 34.6 0.0
2000-Sep-06 Wed 3 3 ### ### 171,525 257,287 32.2 32.2 0.0
2000-Sep-05 Tue ### ### 3 3 ### ### 0.2
2000-Sep-04 Mon ### 3.4 3 3 43,755 ### 23.5 23.5 0.2
2000-Sep-01 Fri 3 3 2.88 ### 19,175 56,374 ### ### 0.0
2000-Aug-31 Thu ### ### ### ### 250 0 76.9 76.9 0.0
2000-Aug-30 Wed ### ### ### ### 50,250 0 ### ### 0.0
2000-Aug-29 Tue ### ### ### ### 487 0 ### ### 0.0
2000-Aug-28 Mon ### ### ### ### 557 0 ### ### 0.0
2000-Aug-25 Fri ### ### ### ### 74.4 74.4 0.0
2000-Aug-24 Thu 11.8 11.8 11.8 11.8 680,325 ### ### ### 0.8
2000-Aug-23 Wed 11.755 11.8 11.75 11.8 2,326 27,388 ### ### 0.8
2000-Aug-22 Tue ### ### ### ### 68.8 68.8 0.0
2000-Aug-18 Fri 11.55 11.75 11.55 11.75 83.4 83.4 ###
2000-Aug-17 Thu ### ### 11.52 11.52 8,180 ### ### ### 0.8
2000-Aug-16 Wed 11.51 11.52 11.51 11.52 1,743 20,070 ### ### 0.8
2000-Aug-15 Tue 11.5 ### 11.25 11.51 73.5 73.5 0.8
2000-Aug-14 Mon 10.89 ### 10.89 ### 1,670 ### ### ### 0.0
2000-Aug-11 Fri ### ### ### ### ### ### 0.0
2000-Aug-10 Thu 10.5 10.5 10.5 10.5 70.0 70.0 0.8
2000-Aug-09 Wed ### 10.5 ### 10.5 50,950 267,487 ### ### 0.8
2000-Aug-04 Fri 10.5 10.5 10.5 10.5 72.0 72.0 0.8
2000-Aug-02 Wed 10.4 10.4 10.4 10.4 ### ### 0.7
2000-Jul-31 Mon ### ### ### ### 68.6 68.6 0.0
2000-Jul-28 Fri ### ### ### ### 30,355 0 73.7 73.7 0.0
2000-Jul-27 Thu ### ### ### ### 76.0 76.0 0.0
2000-Jul-25 Tue 10.2 10.2 10.2 10.2 ### ### 0.7
2000-Jul-24 Mon ### 10.25 ### 10.2 73.7 73.7 0.7
2000-Jul-20 Thu 10.2 10.2 10.2 10.2 ### ### 0.7
2000-Jul-19 Wed ### 10.2 ### 10.2 2,283 11,643 77.5 77.5 0.7
2000-Jul-17 Mon 10.2 10.2 10.2 10.2 ### ### 0.7
2000-Jul-14 Fri ### 10.2 ### 10.2 71.8 71.8 0.7
2000-Jul-13 Thu ### ### ### ### 240 0 69.1 69.1 0.0
2000-Jul-12 Wed ### ### ### ### ### ### 0.0
2000-Jul-11 Tue ### ### ### ### 7,150 0 ### ### 0.0
2000-Jul-10 Mon 9.8 ### 9.8 ### 81.2 81.2 0.0
2000-Jul-07 Fri ### ### ### ### 11,240 0 ### ### 0.0
2000-Jul-06 Thu ### ### ### ### 51 0 ### ### 0.0
2000-Jun-30 Fri 9.8 9.85 9.8 9.85 56.5 56.5 ###
2000-Jun-28 Wed 9.7 9.7 9.7 9.7 ### ### 0.7
2000-Jun-27 Tue ### ### ### ### 5,357 0 ### ### 0.0
2000-Jun-26 Mon 9.5 9.5 9.5 9.5 ### ### 0.7
2000-Jun-22 Thu ### ### 9.5 ### 66.8 66.8 0.0
2000-Jun-21 Wed ### 9.7 9.51 ### 71.1 71.1 0.0
2000-Jun-20 Tue 9.5 9.7 9.5 9.7 5,345 ### ### ### 0.7
2000-Jun-19 Mon 9.5 9.5 9.5 9.5 72.4 72.4 0.7
2000-Jun-16 Fri 9.45 9.45 9.45 9.45 ### ### 0.7
2000-Jun-15 Thu ### ### ### ### ### ### 0.0
2000-Jun-14 Wed ### ### ### ### 69.9 69.9 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-06 Tue ### ### ### ### 71.2 71.2 0.0
2000-Jun-05 Mon ### ### ### ### 4,984 0 ### ### 0.0
2000-Jun-02 Fri ### ### ### ### ### ### 0.0
2000-Jun-01 Thu 9 9 9 9 69.3 69.3 0.6
2000-May-31 Wed ### 9.2 ### 9.2 ### ### 0.7
2000-May-30 Tue 9.2 9.2 9.2 9.2 ### ### 0.7
2000-May-29 Mon 9.25 9.25 9.21 9.21 33.5 33.5 0.7
2000-May-26 Fri ### 9.22 ### 9.22 ### ### 0.7
2000-May-25 Thu ### ### ### ### ### ### 0.0
2000-May-24 Wed 9.25 9.25 9.25 9.25 350 ### 72.6 72.6 ###
2000-May-23 Tue ### ### ### ### 68.7 68.7 0.0
2000-May-22 Mon ### ### ### ### ### ### 0.0
2000-May-19 Fri ### ### ### ### ### ### 0.0
2000-May-18 Thu 9.5 9.5 9.5 9.5 72.9 72.9 0.7
2000-May-17 Wed ### ### ### ### 3,151 0 34.0 34.0 0.0
2000-May-16 Tue 9.4 9.79 9.4 9.79 92.7 92.7 ###
2000-May-15 Mon ### 9.4 ### 9.4 78.0 78.0 ###
2000-May-12 Fri ### ### ### ### ### ### 0.0
2000-May-11 Thu ### ### ### ### 71.7 71.7 0.0
2000-May-10 Wed 9.4 9.4 ### ### 11,670 54,849 48.2 48.2 0.0
2000-May-09 Tue 9.7 9.7 9.7 9.7 77.6 77.6 0.7
2000-May-08 Mon ### ### ### ### ### ### 0.0
2000-May-05 Fri ### ### ### ### 59.1 59.1 0.0
2000-May-04 Thu 9.8 9.8 9.4 9.41 ### ### 0.7
2000-May-02 Tue ### ### 9.5 9.5 1,380 6,555 ### ### 0.7
2000-Apr-28 Fri ### ### ### ### 2,426 0 62.4 62.4 0.0
2000-Apr-27 Thu 9.75 ### 9.75 ### 87.5 87.5 0.0
2000-Apr-26 Wed 9.5 9.75 9.5 9.75 15,271 146,983 87.7 87.7 ###
2000-Apr-25 Tue 9.52 9.52 9.52 9.52 0 ###
2000-Apr-24 Mon 9.52 9.52 9.52 9.52 0 ###
2000-Apr-21 Fri 9.52 9.52 9.52 9.52 0 ###
2000-Apr-20 Thu 9.52 9.52 9.52 9.52 ### ### ###
2000-Apr-19 Wed 9.5 9.5 9.5 9.5 90,175 ### ### ### 0.7
2000-Apr-18 Tue 9.5 9.75 9.5 9.5 2,454 ### 69.5 69.5 0.7
2000-Apr-17 Mon 9.5 9.5 9.4 9.4 ### ### ###
2000-Apr-14 Fri 9.5 9.5 9.5 9.5 57.7 57.7 0.7
2000-Apr-13 Thu 9.5 9.5 9.5 9.5 ### ### 0.7
2000-Apr-12 Wed 9.5 9.5 9.5 9.5 66.6 66.6 0.7
2000-Apr-11 Tue ### ### ### ### 48.5 48.5 0.0
2000-Apr-07 Fri 9.45 9.45 ### ### 28.6 28.6 0.0
2000-Apr-06 Thu ### ### ### ### 58.3 58.3 0.0
2000-Apr-05 Wed 9.25 9.25 9.25 9.25 77.6 77.6 ###
2000-Apr-04 Tue ### ### 9.25 9.25 50.7 50.7 ###
2000-Mar-31 Fri 9.25 9.25 9.25 9.25 69.6 69.6 ###
2000-Mar-30 Thu 9.2 9.2 ### ### 45.9 45.9 0.0
2000-Mar-29 Wed 9.058 ### 9.058 ### ### ### 0.0
2000-Mar-28 Tue ### ### ### ### 9,427 0 72.3 72.3 0.0
2000-Mar-24 Fri 8.51 8.51 8.51 8.51 68.0 68.0 0.6
2000-Mar-23 Thu ### ### ### 8.4 ### ### ###
2000-Mar-21 Tue 8.4 8.4 ### 8.4 2,350 9,870 71.7 71.7 ###
2000-Mar-20 Mon ### 8.4 ### 8.4 ### ### ###
2000-Mar-17 Fri ### ### ### ### 75.3 75.3 0.0
2000-Mar-16 Thu ### ### ### ### 1,557 0 79.6 79.6 0.0
2000-Mar-15 Wed 8.252 8.252 ### ### 3,543 ### ### ### 0.0
2000-Mar-14 Tue ### ### 8.2 8.21 3,126 ### 33.5 33.5 ###
2000-Mar-13 Mon 8.2 8.2 8.2 8.2 67.4 67.4 0.6
2000-Mar-10 Fri ### ### ### ### 36.6 36.6 0.0
2000-Mar-09 Thu ### ### ### ### ### ### 0.0
2000-Mar-08 Wed 7.952 ### 7.952 ### 7,944 31,585 66.3 66.3 0.0
2000-Mar-07 Tue ### 8 ### 7.8 22,329 ### ### ### 0.6
2000-Mar-06 Mon ### ### ### ### ### ### 0.0
2000-Mar-03 Fri ### ### ### ### ### ### 0.0
2000-Mar-02 Thu ### ### ### ### 23,770 0 72.3 72.3 0.0
2000-Feb-29 Tue 7.5 7.5 7.5 7.5 68.6 68.6 0.5
2000-Feb-28 Mon 7.2 7.5 7.2 7.5 92.8 92.8 0.5
2000-Feb-25 Fri ### ### ### 7.2 ### ### 0.5
2000-Feb-23 Wed 6.75 6.75 6.5 6.5 14.6 14.6 0.5
2000-Feb-22 Tue 7.2 7.2 7 7 23.9 23.9 0.5
2000-Feb-21 Mon ### 7.2 ### 7.2 74.7 74.7 0.5
2000-Feb-18 Fri ### 7 ### 7 76.2 76.2 0.5
2000-Feb-16 Wed ### ### 6.8 6.8 ### ### 0.5
2000-Feb-15 Tue ### 6.8 ### 6.8 ### ### 0.5
2000-Feb-14 Mon 6.55 ### 6.55 ### 2,147 ### 71.7 71.7 0.0
2000-Feb-11 Fri 6.55 6.55 6.55 6.55 21,489 140,752 ### ### 0.5
2000-Feb-10 Thu 6.55 6.55 6.55 6.55 ### ### 0.5
2000-Feb-09 Wed 6.51 6.51 6.51 6.51 ### ### ###
2000-Feb-08 Tue 6.42 6.5 6.42 6.5 2,679 ### 80.6 80.6 0.5
2000-Feb-07 Mon 6.45 6.45 6.45 6.45 750 ### ### ### ###
2000-Feb-04 Fri 6.5 6.5 6.5 6.5 67.0 67.0 0.5
2000-Feb-03 Thu 6.5 6.5 6.45 6.45 ### ### ###
2000-Feb-02 Wed 6.5 6.5 6.5 6.5 450 2,925 ### ### 0.5
2000-Feb-01 Tue 6.45 6.45 6.45 6.45 70.5 70.5 ###
2000-Jan-31 Mon 6.45 6.5 6.45 6.5 68.8 68.8 0.5
2000-Jan-28 Fri 6.45 6.45 6.43 6.45 ### ### ###
2000-Jan-27 Thu 6.45 6.45 6.45 6.45 65.1 65.1 ###
2000-Jan-25 Tue 6.45 6.45 6.45 6.45 66.6 66.6 ###
2000-Jan-21 Fri 6.5 6.5 6.5 6.5 63.2 63.2 0.5
2000-Jan-20 Thu 6.45 6.45 6.45 6.45 ### ### ###
2000-Jan-19 Wed 6.5 6.5 6.45 6.45 ### ### ###
2000-Jan-18 Tue 6.45 6.45 6.45 6.45 32,950 212,527 68.5 68.5 ###
2000-Jan-14 Fri 6.5 6.5 6.5 6.5 65.4 65.4 0.5
2000-Jan-12 Wed 6.55 6.55 6.55 6.55 1,950 12,772 68.7 68.7 0.5
2000-Jan-10 Mon 6.55 6.55 6.55 6.55 68.4 68.4 0.5
2000-Jan-06 Thu 6.5 6.5 6.5 6.5 71.9 71.9 0.5
2000-Jan-05 Wed 6.55 6.55 6.55 6.55 77.7 77.7 0.5
2000-Jan-04 Tue 6.8 6.8 6.8 6.8 70.4 70.4 0.5
1999-Dec-31 Fri 6.8 6.8 6.8 6.8 63.7 63.7 0.5
1999-Dec-30 Thu 6.8 6.8 6.8 6.8 63.7 63.7 0.5
1999-Dec-29 Wed 6.75 6.75 6.75 6.75 2,780 ### ### ### 0.5
1999-Dec-28 Tue 6.75 6.75 6.75 6.75 ### ### 0.5
1999-Dec-27 Mon 6.75 6.75 6.75 6.75 ### ### 0.5
1999-Dec-24 Fri 6.75 6.75 6.75 6.75 ### ### 0.5
1999-Dec-23 Thu 6.75 6.75 6.75 6.75 ### ### 0.5
1999-Dec-22 Wed 6.7 6.75 6.7 6.75 67.2 67.2 0.5
1999-Dec-21 Tue ### 6.7 ### 6.7 20,340 ### ### ### 0.5
1999-Dec-20 Mon 6.5 ### 6.5 ### ### ### 0.0
1999-Dec-15 Wed 6.7 6.7 6.7 6.7 68.6 68.6 0.5
1999-Dec-14 Tue 6.7 6.7 6.7 6.7 74.2 74.2 0.5
1999-Dec-13 Mon ### 6.7 ### 6.7 71.6 71.6 0.5
1999-Dec-10 Fri 6.7 6.7 6.7 6.7 70.4 70.4 0.5
1999-Dec-09 Thu 6.75 6.75 6.75 6.75 ### ### 0.5
1999-Dec-07 Tue 6.75 6.75 6.75 6.75 ### ### 0.5
1999-Dec-06 Mon 6.8 6.8 6.7 6.7 37.1 37.1 0.5
1999-Dec-03 Fri 6.7 6.7 6.7 6.7 ### ### 0.5
1999-Dec-02 Thu 6.5 ### 6.5 ### ### ### 0.0
1999-Dec-01 Wed 6.5 6.5 6.5 6.5 ### ### 0.5
1999-Nov-30 Tue 6.45 6.5 6.45 6.5 ### ### 0.5
1999-Nov-29 Mon 6.4 6.45 6.4 6.45 5,342 34,322 74.4 74.4 ###
1999-Nov-24 Wed 6.4 6.45 6.4 6.45 2,858 ### ### ### ###
1999-Nov-22 Mon 6.41 6.41 6.4 6.4 ### ### 0.5
1999-Nov-19 Fri 6.28 6.4 6.28 6.4 83.1 83.1 0.5
1999-Nov-18 Thu ### ### ### ### 66.3 66.3 0.0
1999-Nov-17 Wed ### ### ### ### ### ### 0.0
1999-Nov-16 Tue ### ### ### ### ### ### 0.0
1999-Nov-15 Mon 6.25 ### 6.25 ### 38,842 121,381 ### ### 0.0
1999-Nov-12 Fri ### ### ### ### 42,288 0 ### ### 0.0
1999-Nov-10 Wed ### ### ### ### 1,954 0 ### ### 0.0
1999-Nov-09 Tue 6 ### ### ### ### ### 0.0
1999-Nov-08 Mon 6 6 6 6 76.8 76.8 0.4
1999-Nov-05 Fri 6 6 6 6 73.2 73.2 0.4
1999-Nov-04 Thu ### ### ### ### 12.8 12.8 0.0
1999-Nov-03 Wed ### ### ### ### 69.9 69.9 0.0
1999-Nov-01 Mon ### ### ### ### ### ### 0.0
1999-Oct-29 Fri ### 6 ### 6 83,682 251,046 ### ### 0.4
1999-Oct-28 Thu ### ### ### ### 65.8 65.8 0.0
1999-Oct-27 Wed ### ### ### ### 71.7 71.7 0.0
1999-Oct-26 Tue 6 6 ### ### 20.0 20.0 0.0
1999-Oct-25 Mon ### ### ### ### ### ### 0.0
1999-Oct-22 Fri 5.85 5.85 5.85 5.85 68.1 68.1 0.4
1999-Oct-21 Thu ### ### 5.85 5.85 32.9 32.9 0.4
1999-Oct-20 Wed ### ### ### ### 64.0 64.0 0.0
1999-Oct-19 Tue 5.85 5.85 5.8 5.8 31.1 31.1 0.4
1999-Oct-18 Mon 5.85 5.85 5.8 5.85 7,150 41,648 80.8 80.8 0.4
1999-Oct-15 Fri ### ### ### ### ### ### 0.0
1999-Oct-14 Thu ### ### ### ### 86.1 86.1 0.0
1999-Oct-13 Wed ### 6 ### 6 81.6 81.6 0.4
1999-Oct-12 Tue 6 6 6 6 ### ### 0.4
1999-Oct-11 Mon ### ### ### ### 68.9 68.9 0.0
1999-Oct-04 Mon ### 6 ### 6 ### ### 0.4
1999-Oct-01 Fri ### 6 ### 6 78.0 78.0 0.4
1999-Sep-30 Thu ### 6 ### 6 ### ### 0.4
1999-Sep-29 Wed ### ### ### ### ### ### 0.0
1999-Sep-27 Mon ### 6 ### 6 70.1 70.1 0.4
1999-Sep-24 Fri ### ### ### ### ### ### 0.0
1999-Sep-23 Thu ### 6 ### 6 83.5 83.5 0.4
1999-Sep-22 Wed ### ### ### ### ### ### 0.0
1999-Sep-20 Mon 5.85 ### 5.85 ### 83.5 83.5 0.0
1999-Sep-17 Fri ### ### ### ### ### ### 0.0
1999-Sep-16 Thu ### ### ### ### 76.5 76.5 0.0
1999-Sep-13 Mon ### 6.2 ### 6.2 1,625 ### 93.9 93.9 0.4
1999-Sep-08 Wed ### ### ### ### ### ### 0.0
1999-Sep-06 Mon ### ### ### ### ### ### 0.0
1999-Sep-03 Fri ### ### ### ### 840 0 ### ### 0.0
1999-Sep-02 Thu ### ### ### ### 27.4 27.4 0.0
1999-Sep-01 Wed ### ### ### ### ### ### 0.0
1999-Aug-31 Tue ### ### ### ### 74.2 74.2 0.0
1999-Aug-30 Mon ### ### ### ### ### ### 0.0
1999-Aug-27 Fri ### ### ### ### 8,885 0 ### ### 0.0
1999-Aug-26 Thu 6 6 6 6 ### ### 0.4
1999-Aug-25 Wed 5.7 6 5.7 6 95.3 95.3 0.4
1999-Aug-24 Tue ### ### ### ### 2,446 0 ### ### 0.0
1999-Aug-23 Mon 5.41 ### 5.41 ### 6,450 17,447 ### ### 0.0
1999-Aug-19 Thu 5.4 5.4 5.4 5.4 2,642 ### 71.7 71.7 0.4
1999-Aug-18 Wed ### 5.4 ### 5.4 6,140 16,578 ### ### 0.4
1999-Aug-16 Mon ### 5.4 ### 5.4 72.7 72.7 0.4
1999-Aug-13 Fri 5.358 ### ### ### 32.8 32.8 0.0
1999-Aug-12 Thu 5.4 5.4 ### ### ### ### 0.0
1999-Aug-11 Wed ### ### ### ### ### ### 0.0
1999-Aug-10 Tue ### ### ### ### ### ### 0.0
1999-Aug-09 Mon ### ### ### ### 39,325 0 79.2 79.2 0.0
1999-Aug-06 Fri ### ### ### ### 2,450 0 ### ### 0.0
1999-Aug-05 Thu 5.43 5.43 5.43 5.43 558 3,029 ### ### 0.4
1999-Aug-04 Wed ### ### ### ### 75.7 75.7 0.0
1999-Aug-03 Tue ### ### ### ### 67.7 67.7 0.0


<< Previous 1 2 3 4 5 6 7 8 9 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 2025-12-29 23:22:38 thru 2025-12-29 23:22:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000