Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 25-May-29 03:59:51 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SGP) STOCKLAND Daily Prices Page 7...

     Prev Section TOC    Company Info for SGP    Limits Next Section


Company Details for (SGP) STOCKLAND

Listing Code SGP
Listing Name STOCKLAND
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name STOCKLAND
ISIN Security UNITS/ORDINARY FULLY PAID STAPLED SECURITIES
ISIN Code AU000000SGP0


Maximum Price date available .. Wednesday 28th May 2025
Latest price with VOLUME for SGP .. Wednesday 21st August 2024

SGP 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 1.72 ### 0.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

900 Days for (SGP) STOCKLAND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2003-Oct-21 Tue 4.87 ### 4.87 ### 73.8 73.8 0.0
2003-Oct-20 Mon 4.88 4.88 4.86 4.87 ### ### 0.3
2003-Oct-17 Fri 4.88 4.89 4.87 4.88 5,132,087 25,044,584 ### ### 0.3
2003-Oct-16 Thu 4.88 4.89 4.85 4.88 68.6 68.6 0.3
2003-Oct-15 Wed 4.89 ### 4.86 4.89 3,618,875 ### ### ### ###
2003-Oct-14 Tue ### ### 4.83 4.86 ### ### 0.3
2003-Oct-13 Mon 4.85 ### 4.85 ### 74.1 74.1 0.0
2003-Oct-10 Fri 4.84 4.85 4.82 4.84 2,726,558 ### 65.1 65.1 0.3
2003-Oct-09 Thu 4.78 4.82 4.75 4.81 3,164,245 ### 69.6 69.6 ###
2003-Oct-08 Wed 4.75 4.78 4.73 4.75 1,699,471 8,080,984 ### ### ###
2003-Oct-07 Tue 4.74 4.77 4.73 4.74 ### ### 0.3
2003-Oct-06 Mon 4.74 4.74 4.7 4.72 29.9 29.9 0.3
2003-Oct-03 Fri 4.73 4.76 4.71 4.76 9,657,682 45,729,124 ### ### ###
2003-Oct-02 Thu ### 4.73 ### 4.73 4,471,144 10,574,255 78.1 78.1 0.3
2003-Oct-01 Wed ### ### ### ### ### ### 0.0
2003-Sep-30 Tue ### ### 4.57 ### 6,736,575 15,393,073 22.2 22.2 0.0
2003-Sep-29 Mon ### ### ### ### 73.4 73.4 0.0
2003-Sep-26 Fri ### 4.7 ### ### 4,778,273 11,228,941 78.0 78.0 0.0
2003-Sep-25 Thu ### ### ### ### 70.4 70.4 0.0
2003-Sep-24 Wed ### ### ### ### 28.6 28.6 0.0
2003-Sep-23 Tue 4.71 4.72 ### ### ### ### 0.0
2003-Sep-22 Mon 4.73 4.75 4.72 4.72 2,587,741 12,252,953 ### ### 0.3
2003-Sep-19 Fri 4.8 4.8 4.71 4.71 ### ### ###
2003-Sep-18 Thu 4.82 4.82 4.82 4.82 0 0.3
2003-Sep-17 Wed 4.85 4.85 4.78 4.82 30.0 30.0 0.3
2003-Sep-16 Tue 4.87 4.88 4.81 4.83 2,560,188 ### ### ### 0.3
2003-Sep-15 Mon 4.82 4.85 4.82 4.85 75.3 75.3 ###
2003-Sep-12 Fri ### ### 4.8 4.82 ### ### 0.3
2003-Sep-11 Thu 4.85 ### 4.85 4.87 ### ### 0.3
2003-Sep-10 Wed 4.85 4.88 4.81 4.86 70.0 70.0 0.3
2003-Sep-09 Tue 4.86 4.86 4.81 4.85 33.2 33.2 ###
2003-Sep-08 Mon 4.76 4.86 4.76 4.86 3,187,053 15,329,724 82.8 82.8 0.3
2003-Sep-05 Fri 4.8 4.8 4.73 4.76 27.5 27.5 ###
2003-Sep-04 Thu 4.77 4.8 4.77 4.8 67.9 67.9 0.3
2003-Sep-03 Wed 4.74 4.81 4.73 4.75 68.0 68.0 ###
2003-Sep-02 Tue 4.8 4.8 ### 4.74 4,414,120 10,593,888 ### ### 0.3
2003-Sep-01 Mon 4.89 4.89 4.78 4.81 21.5 21.5 ###
2003-Aug-29 Fri ### ### 4.89 4.89 3,328,559 8,138,326 19.8 19.8 ###
2003-Aug-28 Thu ### ### ### ### 27.4 27.4 0.0
2003-Aug-27 Wed ### ### ### ### 2,917,182 0 ### ### 0.0
2003-Aug-26 Tue ### ### ### ### 29.4 29.4 0.0
2003-Aug-25 Mon ### ### ### 5 ### ### 0.4
2003-Aug-22 Fri ### ### ### 5 22.9 22.9 0.4
2003-Aug-21 Thu ### ### ### ### 3,171,881 0 75.9 75.9 0.0
2003-Aug-20 Wed ### ### ### ### 74.2 74.2 0.0
2003-Aug-19 Tue ### ### ### 5 3,436,689 0 30.1 30.1 0.4
2003-Aug-18 Mon ### ### ### ### ### ### 0.0
2003-Aug-15 Fri ### ### ### ### 72.3 72.3 0.0
2003-Aug-14 Thu ### ### ### ### 28.5 28.5 0.0
2003-Aug-13 Wed ### ### ### ### ### ### 0.0
2003-Aug-12 Tue ### ### ### ### 5,582,454 0 33.0 33.0 0.0
2003-Aug-11 Mon ### ### ### ### ### ### 0.0
2003-Aug-08 Fri 4.88 ### 4.88 ### 2,316,774 5,652,928 ### ### 0.0
2003-Aug-07 Thu ### ### 4.86 4.87 5,084,481 12,355,288 ### ### 0.3
2003-Aug-06 Wed ### ### 4.84 4.89 3,654,174 ### 27.5 27.5 ###
2003-Aug-05 Tue ### ### 4.85 4.87 6,086,273 ### ### ### 0.3
2003-Aug-04 Mon ### 5 ### ### 1,357,145 ### 20.4 20.4 0.0
2003-Aug-01 Fri ### ### ### 5 ### ### 0.4
2003-Jul-31 Thu ### ### ### ### 3,889,075 0 ### ### 0.0
2003-Jul-30 Wed ### ### ### ### 24.0 24.0 0.0
2003-Jul-29 Tue ### ### ### ### 3,706,344 0 ### ### 0.0
2003-Jul-28 Mon ### ### ### ### ### ### 0.0
2003-Jul-25 Fri ### ### 5 5 19.9 19.9 0.4
2003-Jul-24 Thu ### ### ### ### 2,287,276 0 ### ### 0.0
2003-Jul-23 Wed ### ### ### ### 3,633,253 0 70.0 70.0 0.0
2003-Jul-22 Tue ### ### ### ### 30.5 30.5 0.0
2003-Jul-21 Mon ### ### ### ### ### ### 0.0
2003-Jul-18 Fri ### ### ### ### 23.0 23.0 0.0
2003-Jul-17 Thu ### ### ### ### 73.6 73.6 0.0
2003-Jul-16 Wed ### ### ### ### ### ### 0.0
2003-Jul-15 Tue ### ### ### ### 24.8 24.8 0.0
2003-Jul-14 Mon ### ### ### ### 2,718,689 0 ### ### 0.0
2003-Jul-11 Fri ### ### ### ### 3,839,147 0 77.4 77.4 0.0
2003-Jul-10 Thu ### ### ### ### 68.8 68.8 0.0
2003-Jul-09 Wed ### ### ### ### 1,602,654 0 ### ### 0.0
2003-Jul-08 Tue ### ### ### ### 3,513,775 0 ### ### 0.0
2003-Jul-07 Mon ### ### ### ### ### ### 0.0
2003-Jul-04 Fri ### ### ### ### 32.2 32.2 0.0
2003-Jul-03 Thu ### ### ### ### ### ### 0.0
2003-Jul-02 Wed ### ### 5 ### ### ### 0.0
2003-Jul-01 Tue ### ### ### ### 5,710,571 0 ### ### 0.0
2003-Jun-30 Mon ### ### ### ### 18.7 18.7 0.0
2003-Jun-27 Fri ### ### 5 ### 80.6 80.6 0.0
2003-Jun-25 Wed 5.2 5.2 ### ### 16.8 16.8 0.0
2003-Jun-24 Tue ### ### ### 5.21 3,559,826 0 ### ### 0.4
2003-Jun-23 Mon 5.48 5.5 ### 5.42 24.0 24.0 0.4
2003-Jun-20 Fri ### 5.5 ### 5.5 2,529,554 6,956,273 83.7 83.7 0.4
2003-Jun-19 Thu ### 5.43 ### 5.4 3,453,454 9,376,127 ### ### 0.4
2003-Jun-18 Wed 5.4 5.4 ### ### ### ### 0.0
2003-Jun-17 Tue ### 5.4 ### 5.4 8,251,953 22,280,273 ### ### 0.4
2003-Jun-16 Mon 5.22 ### 5.22 ### ### ### 0.0
2003-Jun-13 Fri 5.26 5.28 5.22 5.25 3,552,125 18,648,656 28.5 28.5 0.4
2003-Jun-12 Thu 5.22 5.27 5.2 5.25 ### ### 0.4
2003-Jun-11 Wed 5.2 5.24 ### 5.2 3,459,672 9,064,340 75.5 75.5 ###
2003-Jun-10 Tue 5.25 5.27 ### 5.21 ### ### 0.4
2003-Jun-06 Fri ### ### 5.25 5.27 24.7 24.7 ###
2003-Jun-05 Thu 5.4 5.43 ### ### 3,971,827 ### ### ### 0.0
2003-Jun-04 Wed 5.41 5.44 5.4 5.4 3,405,128 ### 29.0 29.0 0.4
2003-Jun-03 Tue ### 5.42 ### ### ### ### 0.0
2003-Jun-02 Mon ### ### ### ### 3,978,778 0 ### ### 0.0
2003-May-30 Fri ### ### ### ### 71.1 71.1 0.0
2003-May-29 Thu ### ### 5.28 ### 10,531,986 27,804,443 ### ### 0.0
2003-May-28 Wed 5.25 ### 5.24 ### ### ### 0.0
2003-May-27 Tue 5.21 5.24 ### ### 29.9 29.9 0.0
2003-May-26 Mon ### 5.26 ### 5.26 ### ### 0.4
2003-May-23 Fri ### 5.25 ### 5.2 1,696,242 ### 71.7 71.7 ###
2003-May-22 Thu ### 5.23 ### 5.23 85.9 85.9 ###
2003-May-21 Wed ### ### ### ### 80.1 80.1 0.0
2003-May-20 Tue ### ### ### ### 2,577,572 0 75.8 75.8 0.0
2003-May-19 Mon ### ### ### ### ### ### 0.0
2003-May-16 Fri ### ### ### ### 15.2 15.2 0.0
2003-May-15 Thu ### ### ### ### 27.2 27.2 0.0
2003-May-14 Wed ### ### ### ### ### ### 0.0
2003-May-13 Tue ### ### ### ### 1,197,386 0 76.0 76.0 0.0
2003-May-12 Mon ### ### ### ### 753,540 0 76.6 76.6 0.0
2003-May-09 Fri ### ### ### ### 23.9 23.9 0.0
2003-May-08 Thu ### ### ### ### ### ### 0.0
2003-May-07 Wed 5 ### 5 ### 1,054,689 2,636,722 ### ### 0.0
2003-May-06 Tue ### ### ### ### ### ### 0.0
2003-May-05 Mon ### ### ### ### 813,180 0 71.9 71.9 0.0
2003-May-02 Fri ### ### ### ### 34.2 34.2 0.0
2003-May-01 Thu ### ### ### ### ### ### 0.0
2003-Apr-30 Wed ### ### ### 5 25.9 25.9 0.4
2003-Apr-29 Tue ### ### 5 ### 1,271,379 3,178,447 ### ### 0.0
2003-Apr-28 Mon ### ### ### ### 81.3 81.3 0.0
2003-Apr-24 Thu ### ### ### ### 73.2 73.2 0.0
2003-Apr-23 Wed ### ### ### ### 1,655,083 0 74.9 74.9 0.0
2003-Apr-22 Tue ### ### ### ### 489,049 0 69.7 69.7 0.0
2003-Apr-17 Thu ### ### 4.89 ### 1,491,520 ### ### ### 0.0
2003-Apr-16 Wed ### ### 4.89 ### 19.3 19.3 0.0
2003-Apr-15 Tue 4.88 ### 4.88 ### ### ### 0.0
2003-Apr-14 Mon 4.88 4.89 4.84 4.89 76.0 76.0 ###
2003-Apr-11 Fri 4.89 4.89 4.86 4.88 1,377,947 ### ### ### 0.3
2003-Apr-10 Thu 4.83 4.89 4.8 4.88 1,721,450 8,340,425 74.0 74.0 0.3
2003-Apr-09 Wed 4.8 4.82 4.78 4.79 31.8 31.8 0.3
2003-Apr-08 Tue 4.8 4.81 4.75 4.77 4,069,644 ### 26.3 26.3 ###
2003-Apr-07 Mon 4.89 4.89 4.81 4.83 15.6 15.6 0.3
2003-Apr-04 Fri 4.79 4.8 4.78 4.8 2,828,378 ### 64.4 64.4 0.3
2003-Apr-03 Thu 4.81 4.82 4.77 4.79 4,787,376 ### 28.6 28.6 0.3
2003-Apr-02 Wed 4.88 4.88 4.82 4.82 2,507,322 ### 25.9 25.9 0.3
2003-Apr-01 Tue ### ### 4.89 4.89 19.4 19.4 ###
2003-Mar-31 Mon ### ### ### ### 73.6 73.6 0.0
2003-Mar-28 Fri ### ### 4.88 4.88 4,102,122 10,009,177 ### ### 0.3
2003-Mar-27 Thu ### ### ### ### 71.6 71.6 0.0
2003-Mar-26 Wed ### ### ### ### 74.1 74.1 0.0
2003-Mar-25 Tue ### ### ### ### 70.7 70.7 0.0
2003-Mar-24 Mon 4.89 ### 4.89 ### 2,014,245 4,924,829 82.1 82.1 0.0
2003-Mar-21 Fri 4.87 ### 4.87 ### 1,146,340 ### 71.0 71.0 0.0
2003-Mar-20 Thu 4.84 ### 4.83 ### ### ### 0.0
2003-Mar-19 Wed 4.8 4.83 4.78 4.83 1,891,456 9,088,446 73.4 73.4 0.3
2003-Mar-18 Tue 4.75 4.83 4.72 4.8 ### ### 0.3
2003-Mar-17 Mon 4.79 4.8 4.72 4.73 1,679,970 7,996,657 24.1 24.1 0.3
2003-Mar-14 Fri 4.82 4.85 4.77 4.79 ### ### 0.3
2003-Mar-13 Thu ### ### 4.82 4.82 1,521,954 ### ### ### 0.3
2003-Mar-12 Wed ### ### ### ### 2,574,229 0 34.0 34.0 0.0
2003-Mar-11 Tue ### ### ### ### ### ### 0.0
2003-Mar-10 Mon ### ### ### ### ### ### 0.0
2003-Mar-07 Fri ### ### ### ### 623,377 0 ### ### 0.0
2003-Mar-06 Thu ### ### ### ### 30.7 30.7 0.0
2003-Mar-05 Wed ### ### ### ### 1,767,853 0 78.7 78.7 0.0
2003-Mar-04 Tue ### ### ### ### ### ### 0.0
2003-Mar-03 Mon 4.87 ### 4.86 ### 82.0 82.0 0.0
2003-Feb-28 Fri 4.85 4.87 4.81 4.86 2,427,252 ### ### ### 0.3
2003-Feb-27 Thu 4.79 4.84 4.78 4.81 ### ### ###
2003-Feb-26 Wed 4.77 4.82 4.76 4.82 996,584 ### 78.8 78.8 0.3
2003-Feb-25 Tue 4.8 4.81 4.76 4.77 ### ### ###
2003-Feb-24 Mon 4.79 4.83 4.77 4.82 76.1 76.1 0.3
2003-Feb-21 Fri 4.74 4.83 4.74 4.78 1,487,774 ### ### ### ###
2003-Feb-20 Thu 4.82 4.83 4.75 4.75 2,047,949 9,809,675 ### ### ###
2003-Feb-19 Wed 4.81 4.85 4.79 4.82 1,723,525 ### ### ### 0.3
2003-Feb-18 Tue 4.77 4.83 4.77 4.81 ### ### ###
2003-Feb-17 Mon 4.74 4.78 4.71 4.76 661,247 ### 74.1 74.1 ###
2003-Feb-14 Fri 4.7 4.77 4.7 4.73 75.1 75.1 0.3
2003-Feb-13 Thu 4.79 4.79 ### 4.72 3,152,258 7,549,657 27.8 27.8 0.3
2003-Feb-12 Wed 4.84 4.85 4.79 4.81 2,758,671 ### 27.2 27.2 ###
2003-Feb-11 Tue 4.88 4.89 4.84 4.85 36.1 36.1 ###
2003-Feb-10 Mon ### ### 4.88 4.88 1,072,574 2,617,080 32.2 32.2 0.3
2003-Feb-07 Fri 4.89 ### 4.89 ### 2,754,185 6,733,982 ### ### 0.0
2003-Feb-06 Thu ### ### 4.88 ### ### ### 0.0
2003-Feb-05 Wed ### ### ### ### 1,367,289 0 37.0 37.0 0.0
2003-Feb-04 Tue ### ### ### ### 1,290,870 0 ### ### 0.0
2003-Feb-03 Mon ### ### ### ### 38.3 38.3 0.0
2003-Jan-31 Fri ### ### ### ### 2,195,947 0 73.3 73.3 0.0
2003-Jan-30 Thu 4.86 ### 4.86 ### 1,252,845 ### ### ### 0.0
2003-Jan-29 Wed 4.85 4.89 4.85 4.87 4,093,846 ### 82.5 82.5 0.3
2003-Jan-28 Tue 4.88 4.88 4.82 4.85 ### ### ###
2003-Jan-24 Fri 4.89 ### 4.88 4.88 31.6 31.6 0.3
2003-Jan-23 Thu ### ### 4.89 4.89 ### ### ###
2003-Jan-22 Wed ### ### ### ### 31.3 31.3 0.0
2003-Jan-21 Tue ### ### ### ### 77.1 77.1 0.0
2003-Jan-20 Mon ### ### ### ### 75.3 75.3 0.0
2003-Jan-17 Fri ### ### ### ### 1,811,051 0 29.6 29.6 0.0
2003-Jan-16 Thu ### ### ### ### ### ### 0.0
2003-Jan-15 Wed ### ### ### ### ### ### 0.0
2003-Jan-14 Tue ### ### ### ### ### ### 0.0
2003-Jan-13 Mon ### ### ### ### 23.6 23.6 0.0
2003-Jan-10 Fri ### ### ### ### 76.6 76.6 0.0
2003-Jan-09 Thu ### ### ### ### 72.1 72.1 0.0
2003-Jan-08 Wed ### 5 ### ### 2,884,672 7,211,680 73.1 73.1 0.0
2003-Jan-07 Tue ### ### ### ### 988,923 0 ### ### 0.0
2003-Jan-06 Mon ### ### ### ### 831,244 0 ### ### 0.0
2003-Jan-03 Fri 4.89 ### 4.85 4.89 669,349 1,623,171 68.0 68.0 ###
2003-Jan-02 Thu 4.82 4.89 4.82 4.88 81.6 81.6 0.3
2002-Dec-31 Tue 4.79 4.82 4.79 4.82 ### ### 0.3
2002-Dec-30 Mon 4.82 4.82 4.77 4.78 521,428 2,500,247 22.8 22.8 ###
2002-Dec-27 Fri 4.78 4.84 4.78 4.83 79.9 79.9 0.3
2002-Dec-24 Tue 4.78 4.8 4.78 4.78 435,787 ### ### ### ###
2002-Dec-23 Mon 4.88 4.88 4.74 4.77 ### ### ###
2002-Dec-20 Fri 4.89 ### 4.89 ### 946,851 2,315,050 ### ### 0.0
2002-Dec-19 Thu ### ### 4.89 4.89 23.5 23.5 ###
2002-Dec-18 Wed ### ### 4.87 ### 5,144,141 12,525,983 75.2 75.2 0.0
2002-Dec-17 Tue 4.88 ### 4.87 4.89 73.4 73.4 ###
2002-Dec-16 Mon 4.87 ### 4.85 ### 78.1 78.1 0.0
2002-Dec-13 Fri 4.89 ### 4.86 4.89 670,170 ### 69.2 69.2 ###
2002-Dec-12 Thu 4.88 ### 4.87 ### 75.0 75.0 0.0
2002-Dec-11 Wed 4.85 4.89 4.84 4.88 2,664,771 ### ### ### 0.3
2002-Dec-10 Tue 4.86 4.88 4.84 4.87 989,423 ### ### ### 0.3
2002-Dec-09 Mon 4.86 4.89 4.86 4.87 ### ### 0.3
2002-Dec-06 Fri 4.85 4.86 4.82 4.85 72.8 72.8 ###
2002-Dec-05 Thu 4.83 4.89 4.83 4.85 ### ### ###
2002-Dec-04 Wed 4.81 4.85 4.79 4.82 2,809,076 13,539,746 80.3 80.3 0.3
2002-Dec-03 Tue 4.87 4.88 4.82 4.87 76.7 76.7 0.3
2002-Dec-02 Mon 4.86 ### 4.86 4.87 69.0 69.0 0.3
2002-Nov-29 Fri 4.87 ### 4.86 4.88 1,990,173 4,836,120 67.8 67.8 0.3
2002-Nov-28 Thu 4.87 4.87 4.84 4.86 ### ### 0.3
2002-Nov-27 Wed 4.84 ### 4.84 4.88 3,066,040 ### 75.7 75.7 0.3
2002-Nov-26 Tue 4.79 4.86 4.79 4.83 79.8 79.8 0.3
2002-Nov-25 Mon 4.78 4.84 4.77 4.84 ### ### 0.3
2002-Nov-22 Fri 4.82 4.82 4.77 4.79 ### ### 0.3
2002-Nov-21 Thu 4.8 4.84 4.78 4.82 ### ### 0.3
2002-Nov-20 Wed 4.74 4.79 4.7 4.78 1,034,375 ### ### ### ###
2002-Nov-19 Tue 4.72 4.75 4.72 4.75 1,414,956 ### ### ### ###
2002-Nov-18 Mon ### 4.72 ### 4.72 79.7 79.7 0.3
2002-Nov-15 Fri ### 4.7 ### ### 565,274 ### ### ### 0.0
2002-Nov-14 Thu ### ### ### ### ### ### 0.0
2002-Nov-13 Wed ### ### ### ### 78.9 78.9 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 42.1 42.1 0.0
2002-Nov-08 Fri ### ### ### ### 1,958,970 0 33.6 33.6 0.0
2002-Nov-07 Thu ### ### ### ### 78.3 78.3 0.0
2002-Nov-06 Wed ### ### ### ### ### ### 0.0
2002-Nov-05 Tue ### ### ### ### ### ### 0.0
2002-Nov-04 Mon ### ### ### ### 71.3 71.3 0.0
2002-Nov-01 Fri ### ### 4.59 ### 74.6 74.6 0.0
2002-Oct-31 Thu ### ### ### ### 2,146,253 0 ### ### 0.0
2002-Oct-30 Wed ### ### ### ### 75.6 75.6 0.0
2002-Oct-29 Tue 4.59 ### 4.58 ### 2,522,525 5,776,582 ### ### 0.0
2002-Oct-28 Mon ### ### 4.59 4.59 ### ### 0.3
2002-Oct-25 Fri 4.57 ### 4.57 ### ### ### 0.0
2002-Oct-24 Thu ### ### 4.57 4.57 ### ### ###
2002-Oct-23 Wed ### ### ### ### ### ### 0.0
2002-Oct-22 Tue ### ### ### ### 73.3 73.3 0.0
2002-Oct-21 Mon ### ### 4.57 ### ### ### 0.0
2002-Oct-18 Fri ### ### ### ### 2,749,383 0 34.1 34.1 0.0
2002-Oct-17 Thu ### ### ### ### ### ### 0.0
2002-Oct-16 Wed 4.59 ### 4.58 ### 882,689 2,021,357 76.5 76.5 0.0
2002-Oct-15 Tue 4.57 ### 4.56 ### 3,153,922 7,190,942 ### ### 0.0
2002-Oct-14 Mon 4.54 4.58 4.54 4.58 80.5 80.5 0.3
2002-Oct-11 Fri 4.55 4.56 4.54 4.56 3,026,871 ### ### ### 0.3
2002-Oct-10 Thu 4.53 4.57 4.53 4.54 71.9 71.9 0.3
2002-Oct-09 Wed 4.55 4.56 4.53 4.56 2,110,289 ### ### ### 0.3
2002-Oct-08 Tue 4.52 4.57 4.52 4.55 78.9 78.9 0.3
2002-Oct-07 Mon 4.53 4.55 4.5 4.51 921,074 4,167,859 39.5 39.5 0.3
2002-Oct-04 Fri 4.53 4.54 4.52 4.53 1,854,783 ### ### ### ###
2002-Oct-03 Thu 4.51 4.53 4.49 4.53 1,869,178 ### 78.6 78.6 ###
2002-Oct-02 Wed 4.55 4.55 4.5 4.53 1,368,185 ### ### ### ###
2002-Oct-01 Tue 4.55 4.56 4.5 4.53 30.0 30.0 ###
2002-Sep-30 Mon 4.49 4.57 4.49 4.57 79.7 79.7 ###
2002-Sep-27 Fri 4.46 4.5 4.46 4.5 74.6 74.6 ###
2002-Sep-26 Thu 4.45 4.48 4.42 4.46 77.0 77.0 0.3
2002-Sep-25 Wed 4.48 4.48 4.44 4.45 35.6 35.6 0.3
2002-Sep-24 Tue 4.43 4.48 4.43 4.48 90.0 90.0 ###
2002-Sep-23 Mon 4.43 4.46 4.42 4.45 3,886,657 17,256,757 ### ### 0.3
2002-Sep-20 Fri 4.4 4.45 4.4 4.44 81.5 81.5 0.3
2002-Sep-19 Thu 4.4 4.41 ### 4.4 2,183,386 ### 79.1 79.1 0.3
2002-Sep-18 Wed ### 4.4 ### ### 74.9 74.9 0.0
2002-Sep-17 Tue ### 4.42 ### 4.4 74.0 74.0 0.3
2002-Sep-16 Mon ### ### ### ### 2,681,983 0 78.9 78.9 0.0
2002-Sep-13 Fri ### ### ### ### 22.8 22.8 0.0
2002-Sep-12 Thu 4.43 4.43 ### ### 2,405,353 5,327,856 24.7 24.7 0.0
2002-Sep-11 Wed 4.43 4.44 4.42 4.43 66.6 66.6 ###
2002-Sep-10 Tue 4.46 4.46 4.42 4.42 1,429,421 6,346,629 ### ### 0.3
2002-Sep-09 Mon 4.45 4.47 4.45 4.46 ### ### 0.3
2002-Sep-06 Fri 4.46 4.47 4.44 4.45 1,196,688 5,331,245 ### ### 0.3
2002-Sep-05 Thu 4.45 4.46 4.44 4.46 72.6 72.6 0.3
2002-Sep-04 Wed 4.43 4.46 4.43 4.44 ### ### 0.3
2002-Sep-03 Tue 4.41 4.45 4.41 4.44 73.3 73.3 0.3
2002-Sep-02 Mon 4.42 4.42 4.42 4.42 0 0.3
2002-Aug-30 Fri 4.4 4.44 4.4 4.42 9,668,047 ### 70.9 70.9 0.3
2002-Aug-29 Thu ### 4.41 ### ### 1,958,270 4,317,985 ### ### 0.0
2002-Aug-28 Wed ### ### ### ### ### ### 0.0
2002-Aug-27 Tue ### 4.4 ### ### 921,478 2,027,251 ### ### 0.0
2002-Aug-26 Mon ### ### ### ### 578,884 0 ### ### 0.0
2002-Aug-23 Fri ### ### ### ### 72.1 72.1 0.0
2002-Aug-22 Thu ### ### ### ### 1,619,975 0 ### ### 0.0
2002-Aug-21 Wed ### ### ### ### ### ### 0.0
2002-Aug-20 Tue ### ### ### ### 741,181 0 29.1 29.1 0.0
2002-Aug-19 Mon 4.4 4.4 ### ### 926,856 2,039,083 ### ### 0.0
2002-Aug-16 Fri ### 4.4 ### 4.4 1,632,144 ### ### ### 0.3
2002-Aug-15 Thu 4.41 4.42 ### ### ### ### 0.0
2002-Aug-14 Wed 4.42 4.43 4.4 4.43 2,865,071 12,649,288 73.0 73.0 ###
2002-Aug-13 Tue ### 4.45 ### 4.43 1,710,353 ### 78.0 78.0 ###
2002-Aug-12 Mon 4.4 4.41 ### 4.4 74.2 74.2 0.3
2002-Aug-09 Fri ### 4.42 ### 4.41 ### ### ###
2002-Aug-08 Thu ### ### ### ### 73.1 73.1 0.0
2002-Aug-07 Wed ### ### 4.29 ### ### ### 0.0
2002-Aug-06 Tue 4.29 ### 4.27 ### ### ### 0.0
2002-Aug-05 Mon 4.27 ### 4.26 4.26 385,023 ### 36.5 36.5 0.3
2002-Aug-02 Fri 4.23 4.29 4.22 4.26 2,817,376 ### ### ### 0.3
2002-Aug-01 Thu 4.22 4.24 ### 4.23 1,028,372 2,180,148 75.4 75.4 0.3
2002-Jul-31 Wed 4.23 4.24 4.2 4.22 31.0 31.0 ###
2002-Jul-30 Tue 4.23 4.25 4.22 4.22 32.3 32.3 ###
2002-Jul-29 Mon 4.23 4.28 4.23 4.25 1,004,548 4,274,351 70.9 70.9 ###
2002-Jul-26 Fri 4.23 4.29 4.23 4.24 ### ### 0.3
2002-Jul-25 Thu 4.24 4.25 4.21 4.25 4,707,773 19,913,879 71.0 71.0 ###
2002-Jul-24 Wed 4.23 4.27 4.21 4.22 1,609,220 ### 44.9 44.9 ###
2002-Jul-23 Tue ### ### 4.22 4.22 ### ### ###
2002-Jul-22 Mon 4.29 ### 4.26 ### 1,712,889 3,648,453 71.1 71.1 0.0
2002-Jul-19 Fri ### ### 4.27 4.27 ### ### ###
2002-Jul-18 Thu ### ### ### ### 853,157 0 ### ### 0.0
2002-Jul-17 Wed 4.41 4.41 ### ### ### ### 0.0
2002-Jul-16 Tue 4.41 4.42 ### 4.41 647,786 ### ### ### ###
2002-Jul-15 Mon 4.43 4.45 4.41 4.42 ### ### 0.3
2002-Jul-12 Fri 4.43 4.46 4.42 4.45 1,309,150 5,812,625 74.9 74.9 0.3
2002-Jul-11 Thu 4.43 4.44 4.42 4.44 77.9 77.9 0.3
2002-Jul-10 Wed 4.42 4.45 4.42 4.44 77.5 77.5 0.3
2002-Jul-09 Tue ### 4.41 ### 4.41 76.3 76.3 ###
2002-Jul-08 Mon 4.41 4.41 ### ### 1,450,758 3,198,921 ### ### 0.0
2002-Jul-05 Fri 4.42 4.42 ### 4.4 26.4 26.4 0.3
2002-Jul-04 Thu 4.43 4.44 4.4 4.41 28.5 28.5 ###
2002-Jul-03 Wed 4.46 4.48 4.43 4.43 1,803,082 ### ### ### ###
2002-Jul-02 Tue 4.44 4.49 4.41 4.49 1,911,827 ### ### ### ###
2002-Jul-01 Mon ### 4.45 ### 4.44 ### ### 0.3
2002-Jun-28 Fri ### 4.42 ### ### 67.5 67.5 0.0
2002-Jun-27 Thu ### ### ### ### 29.9 29.9 0.0
2002-Jun-26 Wed 4.41 4.42 ### ### ### ### 0.0
2002-Jun-25 Tue 4.47 4.47 ### 4.41 2,928,171 ### 34.8 34.8 ###
2002-Jun-24 Mon 4.46 4.47 4.43 4.47 77.5 77.5 ###
2002-Jun-21 Fri 4.55 ### 4.54 4.57 1,232,276 ### ### ### ###
2002-Jun-20 Thu 4.53 4.55 4.53 4.55 3,781,522 ### 74.8 74.8 0.3
2002-Jun-19 Wed 4.54 4.54 4.53 4.53 ### ### ###
2002-Jun-18 Tue 4.54 4.54 4.5 4.51 2,476,871 11,195,456 33.5 33.5 0.3
2002-Jun-17 Mon 4.54 4.54 4.52 4.53 1,034,181 ### ### ### ###
2002-Jun-14 Fri 4.55 4.56 4.53 4.53 1,847,546 ### ### ### ###
2002-Jun-13 Thu 4.56 4.56 4.52 4.52 ### ### 0.3
2002-Jun-12 Wed 4.55 4.58 4.54 4.55 2,560,641 11,676,522 ### ### 0.3
2002-Jun-11 Tue 4.54 4.59 4.54 4.58 82.5 82.5 0.3
2002-Jun-07 Fri 4.53 4.56 4.53 4.54 867,275 ### ### ### 0.3
2002-Jun-06 Thu 4.53 4.55 4.52 4.54 ### ### 0.3
2002-Jun-05 Wed 4.5 4.54 4.5 4.53 76.3 76.3 ###
2002-Jun-04 Tue 4.56 4.56 4.5 4.5 28.7 28.7 ###
2002-Jun-03 Mon 4.57 4.58 4.55 4.57 73.1 73.1 ###
2002-May-31 Fri 4.58 4.59 4.55 4.59 ### ### 0.3
2002-May-30 Thu 4.57 4.58 4.55 4.56 943,280 4,306,073 27.8 27.8 0.3
2002-May-29 Wed 4.56 4.59 4.55 4.57 ### ### ###
2002-May-28 Tue 4.55 4.58 4.55 4.56 73.9 73.9 0.3
2002-May-27 Mon 4.51 4.55 4.5 4.55 1,658,585 ### 78.0 78.0 0.3
2002-May-24 Fri 4.51 4.53 4.49 4.52 1,539,179 ### 66.4 66.4 0.3
2002-May-23 Thu 4.53 4.53 4.51 4.51 965,540 4,364,240 ### ### 0.3
2002-May-22 Wed 4.5 4.54 4.5 4.53 1,187,188 5,366,089 ### ### ###
2002-May-21 Tue 4.49 4.51 4.48 4.5 ### ### ###
2002-May-20 Mon 4.48 4.49 4.46 4.48 ### ### ###
2002-May-17 Fri 4.48 4.5 4.47 4.49 1,816,884 8,148,724 ### ### ###
2002-May-16 Thu 4.5 4.51 4.47 4.49 2,487,644 11,169,521 27.5 27.5 ###
2002-May-15 Wed 4.49 4.51 4.47 4.51 2,257,886 ### 71.5 71.5 0.3
2002-May-14 Tue 4.5 4.51 4.47 4.51 2,819,840 12,661,081 ### ### 0.3
2002-May-13 Mon 4.5 4.53 4.48 4.49 ### ### ###
2002-May-10 Fri 4.56 4.56 4.51 4.52 27.2 27.2 0.3
2002-May-09 Thu 4.54 4.54 4.49 4.5 35.2 35.2 ###
2002-May-08 Wed 4.55 4.59 4.54 4.54 994,225 ### 28.0 28.0 0.3
2002-May-07 Tue 4.54 4.59 4.53 4.55 2,459,753 11,216,473 76.5 76.5 0.3
2002-May-06 Mon 4.48 4.55 4.47 4.55 1,784,659 ### 84.9 84.9 0.3
2002-May-03 Fri 4.44 4.5 4.44 4.48 3,565,646 ### ### ### ###
2002-May-02 Thu 4.43 4.47 4.43 4.44 2,014,550 8,964,747 75.4 75.4 0.3
2002-May-01 Wed ### 4.45 ### 4.43 ### ### ###
2002-Apr-30 Tue 4.41 4.41 ### ### 2,693,354 5,938,845 36.2 36.2 0.0
2002-Apr-29 Mon 4.42 4.43 ### ### 35.1 35.1 0.0
2002-Apr-26 Fri 4.4 4.47 ### 4.43 747,372 1,670,376 72.3 72.3 ###
2002-Apr-24 Wed ### 4.41 ### 4.41 1,346,878 ### 81.3 81.3 ###
2002-Apr-23 Tue ### ### ### ### 77.8 77.8 0.0
2002-Apr-22 Mon ### ### ### ### 75.2 75.2 0.0
2002-Apr-19 Fri ### ### ### ### 1,397,182 0 72.6 72.6 0.0
2002-Apr-18 Thu ### ### ### ### 1,542,376 0 30.5 30.5 0.0
2002-Apr-17 Wed ### ### ### ### 78.5 78.5 0.0
2002-Apr-16 Tue ### ### ### ### ### ### 0.0
2002-Apr-15 Mon 4.28 ### 4.28 ### 1,714,422 ### ### ### 0.0
2002-Apr-12 Fri 4.29 4.29 4.27 4.28 751,746 3,217,472 29.6 29.6 0.3
2002-Apr-11 Thu ### ### 4.28 4.28 1,116,284 2,388,847 ### ### 0.3
2002-Apr-10 Wed 4.28 ### 4.27 4.29 70.9 70.9 ###
2002-Apr-09 Tue 4.29 4.29 4.27 4.27 3,792,220 ### 35.8 35.8 ###
2002-Apr-08 Mon ### ### 4.28 4.28 1,578,878 ### 35.2 35.2 0.3
2002-Apr-05 Fri 4.29 ### 4.28 ### ### ### 0.0
2002-Apr-04 Thu 4.28 4.29 4.26 4.28 1,597,957 ### 76.1 76.1 0.3
2002-Apr-03 Wed ### ### 4.28 4.28 ### ### 0.3
2002-Apr-02 Tue ### ### 4.25 ### 2,657,341 5,646,849 ### ### 0.0
2002-Mar-28 Thu ### ### ### ### ### ### 0.0
2002-Mar-27 Wed ### ### 4.29 ### 2,640,223 5,663,278 33.1 33.1 0.0
2002-Mar-26 Tue 4.28 ### 4.27 4.29 77.8 77.8 ###
2002-Mar-25 Mon 4.29 ### 4.28 ### ### ### 0.0
2002-Mar-22 Fri 4.28 4.28 4.26 4.28 1,607,941 ### 66.9 66.9 0.3
2002-Mar-21 Thu ### ### 4.27 4.28 ### ### 0.3
2002-Mar-20 Wed ### ### 4.29 ### 1,712,048 3,672,342 75.5 75.5 0.0
2002-Mar-19 Tue ### ### 4.29 ### 30.5 30.5 0.0
2002-Mar-18 Mon ### ### ### ### 775,485 0 73.1 73.1 0.0
2002-Mar-15 Fri ### ### 4.286 4.286 36.9 36.9 ###
2002-Mar-14 Thu ### ### ### ### 1,096,752 0 71.1 71.1 0.0
2002-Mar-13 Wed ### ### 4.29 ### 3,051,477 ### ### ### 0.0
2002-Mar-12 Tue 4.28 ### 4.28 ### 1,113,157 2,382,155 ### ### 0.0
2002-Mar-11 Mon 4.28 4.28 4.26 4.27 1,476,773 6,305,820 ### ### ###
2002-Mar-08 Fri ### ### 4.28 ### ### ### 0.0
2002-Mar-07 Thu ### ### ### ### 1,416,676 0 26.5 26.5 0.0
2002-Mar-06 Wed ### ### ### ### ### ### 0.0
2002-Mar-05 Tue ### ### 4.28 ### 2,100,221 4,494,472 ### ### 0.0
2002-Mar-04 Mon ### ### 4.28 4.28 ### ### 0.3
2002-Mar-01 Fri ### ### 4.28 ### ### ### 0.0
2002-Feb-28 Thu 4.29 ### 4.28 ### 1,607,120 ### 76.9 76.9 0.0
2002-Feb-27 Wed 4.325 4.325 4.28 4.28 1,608,551 ### ### ### 0.3
2002-Feb-26 Tue ### ### 4.28 ### 36.1 36.1 0.0
2002-Feb-25 Mon ### ### ### ### 74.1 74.1 0.0
2002-Feb-22 Fri 4.321 4.352 ### 4.352 1,125,175 2,448,380 ### ### ###
2002-Feb-21 Thu 4.325 4.325 4.27 4.29 1,889,454 8,119,928 ### ### ###
2002-Feb-20 Wed ### ### 4.26 4.28 ### ### 0.3
2002-Feb-19 Tue ### ### ### ### 34.5 34.5 0.0
2002-Feb-18 Mon ### ### ### ### 76.0 76.0 0.0
2002-Feb-15 Fri 4.29 ### 4.29 ### ### ### 0.0
2002-Feb-14 Thu 4.27 ### 4.27 4.29 ### ### ###
2002-Feb-13 Wed 4.24 4.28 4.24 4.26 ### ### 0.3
2002-Feb-12 Tue 4.24 4.26 4.22 ### 1,238,450 5,251,028 36.6 36.6 0.0
2002-Feb-11 Mon ### 4.26 ### 4.24 76.7 76.7 0.3
2002-Feb-08 Fri 4.2 4.2 ### ### 28.6 28.6 0.0
2002-Feb-07 Thu 4.2 4.22 ### 4.2 ### ### ###
2002-Feb-06 Wed ### 4.27 ### ### 1,621,279 ### 70.8 70.8 0.0
2002-Feb-05 Tue ### 4.2 ### ### 2,956,947 6,209,588 ### ### 0.0
2002-Feb-04 Mon ### ### ### ### 1,340,047 0 70.8 70.8 0.0
2002-Feb-01 Fri 4.21 4.21 ### ### 33.2 33.2 0.0
2002-Jan-31 Thu ### 4.21 ### 4.2 2,601,277 5,475,688 86.3 86.3 ###
2002-Jan-30 Wed ### ### ### ### ### ### 0.0
2002-Jan-29 Tue ### 4.144 ### 4.144 ### ### ###
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### 758,788 0 ### ### 0.0
2002-Jan-24 Thu ### ### ### ### 3,600,285 0 ### ### 0.0
2002-Jan-23 Wed ### ### 4.125 4.125 2,154,287 ### ### ### 0.3
2002-Jan-22 Tue ### ### ### ### ### ### 0.0
2002-Jan-21 Mon ### ### ### ### ### ### 0.0
2002-Jan-18 Fri ### ### ### ### 1,364,223 0 ### ### 0.0
2002-Jan-17 Thu 4.21 4.21 ### ### 1,155,987 2,433,352 25.3 25.3 0.0
2002-Jan-16 Wed 4.22 4.22 4.2 4.21 31.0 31.0 ###
2002-Jan-15 Tue ### 4.21 ### 4.21 1,852,871 ### 76.6 76.6 ###
2002-Jan-14 Mon 4.21 4.21 ### 4.172 30.5 30.5 ###
2002-Jan-11 Fri 4.21 4.22 4.2 4.21 ### ### ###
2002-Jan-10 Thu 4.22 4.24 4.21 ### 4,077,823 ### 31.6 31.6 0.0
2002-Jan-09 Wed 4.22 4.25 4.21 4.21 ### ### ###
2002-Jan-08 Tue 4.23 4.24 4.21 4.221 749,083 3,164,875 31.7 31.7 ###
2002-Jan-07 Mon 4.25 4.25 4.22 4.23 1,326,346 5,617,075 ### ### 0.3
2002-Jan-04 Fri 4.28 4.28 4.22 4.23 ### ### 0.3
2002-Jan-03 Thu ### ### 4.28 4.28 26.5 26.5 0.3
2002-Jan-02 Wed ### ### 4.29 ### 61.8 61.8 0.0
2001-Dec-31 Mon 4.323 4.323 ### ### 788,450 ### 32.7 32.7 0.0
2001-Dec-28 Fri ### ### 4.27 ### 354,250 756,323 ### ### 0.0
2001-Dec-27 Thu 4.24 ### 4.24 4.27 69.2 69.2 ###
2001-Dec-24 Mon ### ### 4.22 4.24 15.9 15.9 0.3
2001-Dec-21 Fri 4.26 4.28 4.24 4.24 2,066,187 8,801,956 25.3 25.3 0.3
2001-Dec-20 Thu 4.347 ### 4.347 ### 78.9 78.9 0.0
2001-Dec-19 Wed ### 4.4 ### ### ### ### 0.0
2001-Dec-18 Tue 4.27 ### 4.25 ### 85.0 85.0 0.0
2001-Dec-17 Mon ### ### 4.24 4.249 1,331,681 ### 20.5 20.5 ###
2001-Dec-14 Fri ### ### ### 4.328 778,348 0 31.9 31.9 ###
2001-Dec-13 Thu ### ### ### ### ### ### 0.0
2001-Dec-12 Wed ### ### ### ### 2,666,656 0 36.4 36.4 0.0
2001-Dec-11 Tue ### 4.4 ### ### 79.0 79.0 0.0
2001-Dec-10 Mon ### ### 4.26 ### 2,252,776 ### ### ### 0.0
2001-Dec-07 Fri 4.25 ### 4.25 ### 1,653,728 3,514,172 ### ### 0.0
2001-Dec-06 Thu ### 4.28 4.22 4.26 4,337,647 ### 38.5 38.5 0.3
2001-Dec-05 Wed ### ### 4.24 4.28 2,283,324 4,840,646 ### ### 0.3
2001-Dec-04 Tue ### ### 4.28 ### ### ### 0.0
2001-Dec-03 Mon 4.41 4.41 ### ### ### ### 0.0
2001-Nov-30 Fri ### 4.43 ### ### 1,970,328 4,364,276 69.7 69.7 0.0
2001-Nov-29 Thu ### 4.4 ### ### 4,075,255 ### 70.3 70.3 0.0
2001-Nov-28 Wed 4.41 4.42 ### 4.373 2,774,878 6,132,480 23.8 23.8 0.3
2001-Nov-27 Tue 4.44 4.45 ### ### 1,242,320 ### ### ### 0.0
2001-Nov-26 Mon 4.46 4.47 4.44 4.44 31.6 31.6 0.3
2001-Nov-23 Fri 4.45 4.48 4.44 4.44 26.1 26.1 0.3
2001-Nov-22 Thu 4.47 4.47 4.44 4.45 28.0 28.0 0.3
2001-Nov-21 Wed 4.46 ### 4.46 ### 2,956,873 6,593,826 75.4 75.4 0.0
2001-Nov-20 Tue 4.47 4.49 4.46 4.46 1,941,454 ### 31.8 31.8 0.3
2001-Nov-19 Mon 4.46 4.48 4.45 4.47 ### ### ###
2001-Nov-16 Fri 4.48 4.48 4.44 4.48 ### ### ###
2001-Nov-15 Thu 4.53 4.53 4.46 4.48 1,495,171 ### 26.7 26.7 ###
2001-Nov-14 Wed 4.53 4.55 4.49 4.51 29.0 29.0 0.3
2001-Nov-13 Tue 4.51 4.53 4.47 4.53 1,447,277 6,512,746 ### ### ###
2001-Nov-12 Mon 4.57 4.57 4.52 4.52 652,282 2,964,621 ### ### 0.3
2001-Nov-09 Fri 4.56 4.57 4.51 4.56 1,896,073 8,608,171 69.1 69.1 0.3
2001-Nov-08 Thu 4.55 ### 4.55 4.56 ### ### 0.3
2001-Nov-07 Wed 4.547 ### 4.52 4.546 1,063,382 2,403,243 ### ### 0.3
2001-Nov-06 Tue 4.48 4.56 4.48 4.55 ### ### 0.3
2001-Nov-05 Mon 4.52 4.52 4.46 4.47 33.9 33.9 ###
2001-Nov-02 Fri 4.5 4.52 4.5 4.52 1,028,874 4,640,221 73.2 73.2 0.3
2001-Nov-01 Thu 4.44 4.481 4.42 4.481 ### ### ###
2001-Oct-31 Wed ### 4.426 ### 4.426 1,631,320 ### 81.0 81.0 ###
2001-Oct-30 Tue ### ### ### ### 4,149,422 0 ### ### 0.0
2001-Oct-29 Mon ### ### ### ### 565,820 0 33.4 33.4 0.0
2001-Oct-26 Fri 4.346 ### ### ### 1,513,475 0 ### ### 0.0
2001-Oct-25 Thu ### ### ### 4.352 74.6 74.6 ###
2001-Oct-24 Wed 4.43 4.43 ### ### 1,461,926 ### ### ### 0.0
2001-Oct-23 Tue 4.5 4.5 ### ### 1,407,246 ### 14.0 14.0 0.0
2001-Oct-22 Mon ### 4.51 4.45 4.48 ### ### ###
2001-Oct-19 Fri 4.53 4.54 ### ### 2,292,385 ### 25.5 25.5 0.0
2001-Oct-18 Thu ### 4.55 4.52 4.53 1,721,842 7,808,553 35.9 35.9 ###
2001-Oct-17 Wed 4.55 4.58 4.52 4.58 2,344,747 ### 70.6 70.6 0.3
2001-Oct-16 Tue 4.51 4.55 4.51 4.54 73.8 73.8 0.3
2001-Oct-15 Mon 4.5 ### 4.47 ### ### ### 0.0
2001-Oct-12 Fri 4.52 4.52 4.49 4.49 1,793,251 ### ### ### ###
2001-Oct-11 Thu 4.48 4.53 4.47 ### ### ### 0.0
2001-Oct-10 Wed 4.46 4.48 4.43 4.46 72.8 72.8 0.3
2001-Oct-09 Tue ### 4.48 ### 4.45 3,258,672 7,299,425 ### ### 0.3
2001-Oct-08 Mon ### 4.44 ### 4.44 86.8 86.8 0.3
2001-Oct-05 Fri ### ### ### ### 935,322 0 ### ### 0.0
2001-Oct-04 Thu 4.4 4.4 ### ### 896,642 ### 28.6 28.6 0.0
2001-Oct-03 Wed 4.43 4.43 ### ### 30.3 30.3 0.0
2001-Oct-02 Tue ### 4.45 ### 4.45 ### ### 0.3
2001-Oct-01 Mon ### ### ### ### ### ### 0.0
2001-Sep-28 Fri 4.25 ### 4.25 ### 6,430,143 13,664,053 67.9 67.9 0.0
2001-Sep-27 Thu 4.25 4.26 4.24 4.26 ### ### 0.3
2001-Sep-26 Wed 4.25 4.25 4.21 4.24 1,608,971 6,805,947 23.9 23.9 0.3
2001-Sep-25 Tue 4.27 4.28 4.23 4.25 28.6 28.6 ###
2001-Sep-24 Mon 4.23 4.29 4.22 4.27 ### ### ###
2001-Sep-21 Fri 4.27 ### 4.25 ### 75.5 75.5 0.0
2001-Sep-20 Thu ### ### 4.24 4.27 35.6 35.6 ###
2001-Sep-19 Wed ### ### ### ### 1,192,659 0 ### ### 0.0
2001-Sep-18 Tue ### 4.4 ### ### ### ### 0.0
2001-Sep-17 Mon 4.24 ### 4.24 ### 1,777,485 ### 93.4 93.4 0.0
2001-Sep-14 Fri 4.2 ### 4.2 ### 1,113,242 ### 91.0 91.0 0.0
2001-Sep-13 Thu 4.2 4.24 ### ### 71.4 71.4 0.0
2001-Sep-12 Wed ### 4.2 ### ### 543,980 1,142,358 ### ### 0.0
2001-Sep-11 Tue 4.2 4.24 ### ### ### ### 0.0
2001-Sep-10 Mon 4.172 4.22 ### ### ### ### 0.0
2001-Sep-07 Fri ### ### ### ### ### ### 0.0
2001-Sep-06 Thu ### 4.22 ### ### 1,836,486 3,874,985 34.0 34.0 0.0
2001-Sep-05 Wed ### ### 4.2 4.22 2,573,957 ### ### ### ###
2001-Sep-04 Tue ### ### ### ### 72.1 72.1 0.0
2001-Sep-03 Mon ### ### ### ### 30.5 30.5 0.0
2001-Aug-31 Fri ### ### ### ### 1,887,348 0 71.3 71.3 0.0
2001-Aug-30 Thu 4.41 4.42 ### ### 25.7 25.7 0.0
2001-Aug-29 Wed 4.4 4.45 ### 4.41 2,816,626 ### ### ### ###
2001-Aug-28 Tue ### 4.42 ### 4.41 966,677 2,136,356 ### ### ###
2001-Aug-27 Mon ### ### ### ### 1,919,571 0 ### ### 0.0
2001-Aug-24 Fri ### ### ### ### ### ### 0.0
2001-Aug-23 Thu ### ### ### ### 72.7 72.7 0.0
2001-Aug-22 Wed 4.28 ### 4.27 ### 78.2 78.2 0.0
2001-Aug-21 Tue 4.25 4.29 4.25 4.28 77.3 77.3 0.3
2001-Aug-20 Mon 4.25 4.26 4.22 4.25 81.0 81.0 ###
2001-Aug-17 Fri 4.21 4.249 4.21 4.249 545,151 ### 76.4 76.4 ###
2001-Aug-16 Thu 4.22 4.22 ### ### ### ### 0.0
2001-Aug-15 Wed 4.27 4.28 4.21 4.23 ### ### 0.3
2001-Aug-14 Tue ### ### 4.26 ### 891,140 1,898,128 29.2 29.2 0.0
2001-Aug-13 Mon 4.26 ### 4.26 ### 80.3 80.3 0.0
2001-Aug-10 Fri ### 4.27 4.25 4.25 32.7 32.7 ###
2001-Aug-09 Thu 4.2 ### 4.2 4.24 1,735,629 3,644,820 74.4 74.4 0.3
2001-Aug-08 Wed ### ### ### ### 758,028 0 ### ### 0.0
2001-Aug-07 Tue ### ### ### ### 204,880 0 73.0 73.0 0.0
2001-Aug-06 Mon ### ### ### ### 677,485 0 74.5 74.5 0.0
2001-Aug-03 Fri ### ### ### 4.155 1,059,188 0 ### ### ###
2001-Aug-02 Thu ### 4.2 ### ### ### ### 0.0
2001-Aug-01 Wed ### 4.2 ### ### 1,851,884 3,888,956 70.9 70.9 0.0
2001-Jul-31 Tue ### ### ### ### 75.4 75.4 0.0
2001-Jul-30 Mon ### ### ### ### ### ### 0.0
2001-Jul-27 Fri 4.079 ### 4.079 ### 66.7 66.7 0.0
2001-Jul-26 Thu ### ### ### ### ### ### 0.0
2001-Jul-25 Wed ### ### ### ### 1,013,646 0 ### ### 0.0
2001-Jul-24 Tue ### ### ### ### 1,823,629 0 ### ### 0.0
2001-Jul-23 Mon ### ### ### ### ### ### 0.0
2001-Jul-20 Fri ### ### ### ### 75.4 75.4 0.0
2001-Jul-19 Thu ### ### ### ### 1,329,341 0 76.2 76.2 0.0
2001-Jul-18 Wed ### ### ### ### 34.5 34.5 0.0
2001-Jul-17 Tue ### ### 4 ### 1,300,726 2,601,452 ### ### 0.0
2001-Jul-16 Mon ### ### ### ### 1,189,081 0 32.3 32.3 0.0
2001-Jul-13 Fri ### ### ### ### 873,821 0 ### ### 0.0
2001-Jul-12 Thu ### ### ### ### ### ### 0.0
2001-Jul-11 Wed ### ### ### ### ### ### 0.0
2001-Jul-10 Tue ### ### ### ### 2,115,489 0 76.0 76.0 0.0
2001-Jul-09 Mon 3.948 ### 3.948 ### 80.0 80.0 0.0
2001-Jul-06 Fri ### ### ### ### 4,107,653 0 ### ### 0.0
2001-Jul-05 Thu 4 4 ### ### 1,588,429 3,176,858 30.5 30.5 0.0
2001-Jul-04 Wed ### ### ### ### ### ### 0.0
2001-Jul-03 Tue ### ### ### ### 1,794,956 0 ### ### 0.0
2001-Jul-02 Mon ### ### ### ### 1,335,777 0 ### ### 0.0
2001-Jun-29 Fri ### ### ### 4.023 64.2 64.2 0.3
2001-Jun-28 Thu ### ### ### ### 70.1 70.1 0.0
2001-Jun-27 Wed ### ### ### ### 761,359 0 ### ### 0.0
2001-Jun-26 Tue ### ### ### ### 2,935,726 0 ### ### 0.0
2001-Jun-25 Mon ### ### ### ### ### ### 0.0
2001-Jun-22 Fri ### ### ### ### 67.9 67.9 0.0
2001-Jun-21 Thu ### ### ### ### 70.5 70.5 0.0
2001-Jun-20 Wed ### ### ### ### 1,804,947 0 ### ### 0.0
2001-Jun-19 Tue ### ### 4 ### 3,650,975 7,301,950 76.9 76.9 0.0
2001-Jun-18 Mon ### ### 4 4 33.7 33.7 0.3
2001-Jun-15 Fri ### ### ### ### ### ### 0.0
2001-Jun-14 Thu ### ### 4 ### 959,626 1,919,252 27.7 27.7 0.0
2001-Jun-13 Wed 4 ### 4 ### 1,745,575 3,491,150 81.4 81.4 0.0
2001-Jun-12 Tue ### ### ### ### 1,806,641 0 ### ### 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri 4 4 ### ### 1,155,289 2,310,578 ### ### 0.0
2001-Jun-07 Thu 4 ### ### 4 2,074,172 0 71.2 71.2 0.3
2001-Jun-06 Wed ### 4 ### ### 1,290,740 2,581,480 ### ### 0.0
2001-Jun-05 Tue ### 4 ### ### 1,637,922 3,275,844 78.6 78.6 0.0
2001-Jun-04 Mon ### ### ### ### 777,941 0 75.9 75.9 0.0
2001-Jun-01 Fri ### ### ### ### 2,430,641 0 ### ### 0.0
2001-May-31 Thu ### ### ### ### ### ### 0.0
2001-May-30 Wed ### ### ### ### 1,686,352 0 ### ### 0.0
2001-May-29 Tue ### ### ### ### 3,241,049 0 36.4 36.4 0.0
2001-May-28 Mon ### ### ### ### ### ### 0.0
2001-May-25 Fri ### ### ### ### ### ### 0.0
2001-May-24 Thu ### ### ### ### ### ### 0.0
2001-May-23 Wed ### ### ### ### 73.6 73.6 0.0
2001-May-22 Tue ### ### ### ### ### ### 0.0
2001-May-21 Mon ### ### ### ### ### ### 0.0
2001-May-18 Fri ### ### ### ### ### ### 0.0
2001-May-17 Thu ### ### ### ### 353,375 0 ### ### 0.0
2001-May-16 Wed ### ### ### ### 789,553 0 ### ### 0.0
2001-May-15 Tue ### ### ### ### 3,174,459 0 29.6 29.6 0.0
2001-May-14 Mon ### ### ### ### 1,185,525 0 ### ### 0.0
2001-May-11 Fri ### ### ### ### ### ### 0.0
2001-May-10 Thu ### ### ### ### ### ### 0.0
2001-May-09 Wed ### ### 3.959 3.959 1,038,624 2,055,956 29.7 29.7 0.3
2001-May-08 Tue ### ### ### ### 500,622 0 77.4 77.4 0.0
2001-May-07 Mon ### ### ### ### 463,456 0 33.5 33.5 0.0
2001-May-04 Fri ### 4 ### ### 28.6 28.6 0.0
2001-May-03 Thu ### 4 ### 4 ### ### 0.3
2001-May-02 Wed 4 ### ### ### 1,548,945 0 ### ### 0.0
2001-May-01 Tue ### 4 ### ### 679,988 1,359,976 ### ### 0.0
2001-Apr-30 Mon 4 4 ### 4 1,031,928 2,063,856 72.2 72.2 0.3
2001-Apr-27 Fri ### 4 ### ### 71.5 71.5 0.0
2001-Apr-26 Thu ### ### ### ### 70.3 70.3 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### 1,288,188 0 34.3 34.3 0.0
2001-Apr-23 Mon 4 4 ### 3.959 30.6 30.6 0.3
2001-Apr-20 Fri 4 4 ### ### 38.1 38.1 0.0
2001-Apr-19 Thu ### ### ### 4 2,713,144 0 ### ### 0.3
2001-Apr-18 Wed ### ### ### ### 69.2 69.2 0.0
2001-Apr-17 Tue ### ### ### ### ### ### 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### 1,472,541 0 19.9 19.9 0.0
2001-Apr-11 Wed ### ### ### ### 2,728,341 0 24.2 24.2 0.0
2001-Apr-10 Tue ### ### ### ### 2,263,176 0 ### ### 0.0
2001-Apr-09 Mon 4.049 ### 4.049 ### 75.3 75.3 0.0
2001-Apr-06 Fri ### ### ### ### ### ### 0.0
2001-Apr-05 Thu ### ### ### ### ### ### 0.0
2001-Apr-04 Wed ### ### ### ### 29.7 29.7 0.0
2001-Apr-03 Tue ### ### ### ### 960,047 0 73.6 73.6 0.0
2001-Apr-02 Mon ### ### ### ### 1,432,344 0 ### ### 0.0
2001-Mar-30 Fri ### ### 4.027 4.027 34.9 34.9 0.3
2001-Mar-29 Thu ### ### ### 4.051 33.0 33.0 ###
2001-Mar-28 Wed ### ### ### ### ### ### 0.0
2001-Mar-27 Tue 4.077 ### ### ### 1,472,159 0 71.4 71.4 0.0
2001-Mar-26 Mon ### ### ### ### 1,930,670 0 73.2 73.2 0.0
2001-Mar-23 Fri ### ### ### ### 316,745 0 75.9 75.9 0.0
2001-Mar-22 Thu 4.081 4.081 ### ### ### ### 0.0
2001-Mar-21 Wed ### ### ### ### 744,889 0 ### ### 0.0
2001-Mar-20 Tue ### ### ### 4.058 ### ### ###
2001-Mar-19 Mon ### ### ### ### 37.7 37.7 0.0
2001-Mar-16 Fri ### ### ### ### 802,557 0 ### ### 0.0
2001-Mar-15 Thu ### ### ### ### 78.7 78.7 0.0
2001-Mar-14 Wed ### ### ### ### 3,817,227 0 ### ### 0.0
2001-Mar-13 Tue 4.041 ### 4.041 ### ### ### 0.0
2001-Mar-12 Mon 4.081 ### ### ### 117,172 0 76.6 76.6 0.0
2001-Mar-09 Fri ### ### ### ### ### ### 0.0
2001-Mar-08 Thu ### ### ### 4.072 ### ### ###
2001-Mar-07 Wed ### ### ### ### ### ### 0.0
2001-Mar-06 Tue ### ### ### ### 574,087 0 77.6 77.6 0.0
2001-Mar-05 Mon ### ### ### ### 416,786 0 ### ### 0.0
2001-Mar-02 Fri ### ### ### ### ### ### 0.0
2001-Mar-01 Thu 4 ### 4 ### ### ### 0.0
2001-Feb-28 Wed ### ### ### ### ### ### 0.0
2001-Feb-27 Tue ### 3.982 ### 3.982 413,674 823,624 ### ### 0.3
2001-Feb-26 Mon 3.982 3.982 ### ### ### ### 0.0
2001-Feb-23 Fri ### ### ### ### 873,343 0 ### ### 0.0
2001-Feb-22 Thu 3.88 ### 3.88 3.924 1,913,958 3,713,078 80.2 80.2 ###
2001-Feb-21 Wed 3.89 ### 3.88 ### 498,748 967,571 ### ### 0.0
2001-Feb-20 Tue 3.89 ### 3.88 ### 1,549,852 ### 70.7 70.7 0.0
2001-Feb-19 Mon ### ### 3.89 ### 77.6 77.6 0.0
2001-Feb-16 Fri ### ### 3.89 3.89 1,010,824 1,966,052 36.1 36.1 0.3
2001-Feb-15 Thu ### ### ### ### 1,168,641 0 35.7 35.7 0.0
2001-Feb-14 Wed ### ### ### ### 1,718,045 0 74.0 74.0 0.0
2001-Feb-13 Tue ### ### ### ### 72.6 72.6 0.0
2001-Feb-12 Mon 3.88 ### 3.87 ### 577,746 ### 86.0 86.0 0.0
2001-Feb-09 Fri ### ### 3.87 3.886 34.7 34.7 0.3
2001-Feb-08 Thu ### ### 3.88 ### 723,275 1,403,153 ### ### 0.0
2001-Feb-07 Wed ### ### ### ### 24.3 24.3 0.0
2001-Feb-06 Tue ### ### ### ### 2,877,655 0 74.0 74.0 0.0
2001-Feb-05 Mon ### ### ### ### 608,789 0 ### ### 0.0
2001-Feb-02 Fri ### ### ### ### 1,350,941 0 ### ### 0.0
2001-Feb-01 Thu ### ### ### ### 3,333,423 0 ### ### 0.0
2001-Jan-31 Wed ### ### ### ### 1,350,184 0 ### ### 0.0
2001-Jan-30 Tue ### ### ### ### ### ### 0.0
2001-Jan-29 Mon ### ### ### ### 1,075,978 0 ### ### 0.0
2001-Jan-25 Thu ### ### ### ### 1,745,251 0 68.7 68.7 0.0
2001-Jan-24 Wed ### ### ### ### 598,372 0 72.3 72.3 0.0
2001-Jan-23 Tue ### ### 4 ### 1,566,686 3,133,372 ### ### 0.0
2001-Jan-22 Mon ### ### ### ### 69.3 69.3 0.0
2001-Jan-19 Fri ### ### ### ### 21.8 21.8 0.0
2001-Jan-18 Thu 4 ### ### ### 631,940 0 65.6 65.6 0.0
2001-Jan-17 Wed ### ### ### ### 76.4 76.4 0.0
2001-Jan-16 Tue ### ### ### ### 33.6 33.6 0.0
2001-Jan-15 Mon ### ### ### ### 1,225,822 0 27.3 27.3 0.0
2001-Jan-12 Fri ### ### ### ### ### ### 0.0
2001-Jan-11 Thu ### ### ### ### ### ### 0.0
2001-Jan-10 Wed ### ### ### ### ### ### 0.0
2001-Jan-09 Tue ### ### ### ### ### ### 0.0
2001-Jan-08 Mon ### ### ### ### ### ### 0.0
2001-Jan-05 Fri ### ### ### ### 2,648,071 0 ### ### 0.0
2001-Jan-04 Thu ### ### ### ### 80.0 80.0 0.0
2001-Jan-03 Wed ### 4.081 ### 4.081 81.7 81.7 ###
2001-Jan-02 Tue ### ### ### ### ### ### 0.0
2001-Jan-01 Mon ### ### ### ### 8.3 8.3 0.0
2000-Dec-29 Fri ### ### ### ### 8.3 8.3 0.0
2000-Dec-28 Thu ### ### ### ### 73.0 73.0 0.0
2000-Dec-27 Wed ### ### ### ### 81.0 81.0 0.0
2000-Dec-26 Tue 4 ### ### ### 69.8 69.8 0.0
2000-Dec-25 Mon 4 ### ### ### 69.8 69.8 0.0
2000-Dec-22 Fri 4 ### ### ### 69.8 69.8 0.0
2000-Dec-21 Thu ### ### ### ### 996,844 0 81.5 81.5 0.0
2000-Dec-20 Wed ### ### ### ### 1,073,925 0 83.8 83.8 0.0
2000-Dec-19 Tue ### ### ### ### 1,087,450 0 74.0 74.0 0.0
2000-Dec-18 Mon ### ### ### ### 2,094,354 0 ### ### 0.0
2000-Dec-15 Fri ### ### ### ### ### ### 0.0
2000-Dec-14 Thu ### ### ### ### 4,097,944 0 71.1 71.1 0.0
2000-Dec-13 Wed 4.085 4.085 ### ### 1,495,928 ### 27.8 27.8 0.0
2000-Dec-12 Tue ### ### ### ### 74.5 74.5 0.0
2000-Dec-11 Mon ### ### ### ### 892,485 0 ### ### 0.0
2000-Dec-08 Fri 4 ### 4 ### 1,515,254 ### 79.9 79.9 0.0
2000-Dec-07 Thu ### ### ### ### 82.5 82.5 0.0
2000-Dec-06 Wed ### ### ### ### ### ### 0.0
2000-Dec-05 Tue ### ### ### ### 71.0 71.0 0.0
2000-Dec-04 Mon 3.89 ### 3.87 ### 986,683 ### 74.9 74.9 0.0
2000-Dec-01 Fri 3.86 ### 3.85 3.89 73.6 73.6 0.3
2000-Nov-30 Thu 3.85 3.86 3.84 3.85 ### ### 0.3
2000-Nov-29 Wed 3.86 3.86 3.84 3.85 947,571 3,648,148 33.5 33.5 0.3
2000-Nov-28 Tue 3.84 3.86 3.83 3.86 2,613,622 10,049,376 ### ### 0.3
2000-Nov-27 Mon ### ### 3.83 3.84 35.6 35.6 0.3
2000-Nov-24 Fri 3.84 3.85 3.81 3.84 1,095,476 4,195,673 67.2 67.2 0.3
2000-Nov-23 Thu 3.83 3.86 3.82 3.84 ### ### 0.3
2000-Nov-22 Wed 3.85 3.87 3.83 3.83 2,673,152 ### ### ### ###
2000-Nov-21 Tue 3.85 3.85 3.84 3.85 ### ### 0.3
2000-Nov-20 Mon 3.85 3.87 3.84 3.85 75.4 75.4 0.3
2000-Nov-17 Fri 3.85 3.86 3.84 3.85 1,429,358 5,503,028 ### ### 0.3
2000-Nov-16 Thu 3.85 3.86 3.85 3.855 71.8 71.8 0.3
2000-Nov-15 Wed 3.85 3.86 3.83 3.85 2,275,973 ### 69.2 69.2 0.3
2000-Nov-13 Mon 3.85 3.88 3.84 3.84 526,943 ### 34.4 34.4 0.3
2000-Nov-10 Fri 3.88 3.88 3.85 3.86 1,296,886 ### 28.8 28.8 0.3
2000-Nov-09 Thu ### ### 3.87 3.87 532,948 1,031,254 24.4 24.4 ###
2000-Nov-08 Wed ### ### ### ### 3,630,159 0 74.3 74.3 0.0
2000-Nov-07 Tue 3.87 3.89 3.83 3.881 64.3 64.3 0.3
2000-Nov-06 Mon 3.8 3.85 3.8 3.85 1,226,758 4,692,349 81.3 81.3 0.3
2000-Nov-03 Fri 3.77 3.8 3.75 3.8 265,225 1,001,224 ### ### ###
2000-Nov-02 Thu 3.76 3.77 3.75 3.77 2,238,247 ### ### ### ###
2000-Nov-01 Wed 3.75 3.77 3.75 3.77 75.1 75.1 ###
2000-Oct-31 Tue 3.77 3.77 3.75 3.75 1,971,087 7,411,287 36.2 36.2 0.3
2000-Oct-30 Mon 3.77 3.8 3.76 3.76 ### ### 0.3
2000-Oct-27 Fri 3.77 3.79 3.77 3.78 340,285 1,286,277 ### ### 0.3
2000-Oct-26 Thu 3.8 3.8 3.75 3.77 27.8 27.8 ###
2000-Oct-25 Wed 3.79 3.8 3.78 3.79 ### ### ###
2000-Oct-24 Tue 3.8 3.81 3.79 3.79 33.7 33.7 ###
2000-Oct-23 Mon 3.8 3.82 3.79 3.81 ### ### 0.3
2000-Oct-20 Fri 3.79 3.8 3.77 3.8 ### ### ###
2000-Oct-19 Thu 3.77 3.8 3.76 3.773 1,202,759 4,546,429 75.2 75.2 ###
2000-Oct-18 Wed 3.77 3.81 3.77 3.77 2,284,143 ### 73.1 73.1 ###
2000-Oct-17 Tue 3.78 3.8 3.76 3.78 2,530,850 ### ### ### 0.3
2000-Oct-16 Mon 3.76 3.78 3.76 3.78 1,828,255 6,892,521 ### ### 0.3
2000-Oct-13 Fri ### 3.77 3.75 3.77 1,914,947 ### 68.7 68.7 ###
2000-Oct-12 Thu 3.78 3.8 3.77 3.79 2,437,188 9,224,756 77.5 77.5 ###
2000-Oct-11 Wed 3.78 3.81 3.78 3.79 72.4 72.4 ###
2000-Oct-10 Tue 3.8 3.81 3.8 3.8 74.2 74.2 ###
2000-Oct-09 Mon 3.83 3.83 3.8 3.8 ### ### ###
2000-Oct-06 Fri 3.82 3.85 3.82 3.83 ### ### ###
2000-Oct-05 Thu 3.83 3.84 3.83 3.83 1,998,159 ### 69.3 69.3 ###
2000-Oct-04 Wed 3.81 3.83 3.81 3.83 77.1 77.1 ###
2000-Oct-03 Tue 3.75 3.82 3.74 3.82 1,358,247 5,134,173 ### ### 0.3
2000-Oct-02 Mon 3.72 3.77 3.72 3.76 79.9 79.9 0.3
2000-Sep-29 Fri 3.72 3.74 3.71 ### 885,555 ### 25.5 25.5 0.0
2000-Sep-28 Thu 3.7 3.73 3.7 3.71 649,520 ### ### ### ###
2000-Sep-27 Wed 3.73 3.75 3.72 3.72 ### ### 0.3
2000-Sep-26 Tue 3.75 3.76 3.73 3.75 ### ### 0.3
2000-Sep-25 Mon 3.74 3.75 3.73 3.74 856,070 ### 67.2 67.2 0.3
2000-Sep-22 Fri 3.76 3.77 3.74 3.74 2,056,485 ### ### ### 0.3
2000-Sep-21 Thu 3.78 3.78 3.74 3.77 308,956 1,161,674 33.2 33.2 ###
2000-Sep-20 Wed 3.75 3.79 3.75 3.78 871,580 3,285,856 ### ### 0.3
2000-Sep-19 Tue 3.72 3.76 3.72 3.76 796,880 ### 86.3 86.3 0.3
2000-Sep-18 Mon 3.74 3.76 3.72 3.76 543,927 2,034,286 ### ### 0.3
2000-Sep-15 Fri 3.77 3.77 3.74 3.75 1,115,725 4,189,547 ### ### 0.3
2000-Sep-14 Thu 3.75 3.78 3.75 3.77 ### ### ###
2000-Sep-13 Wed 3.76 3.76 3.72 3.75 1,208,421 ### 38.7 38.7 0.3
2000-Sep-12 Tue 3.72 3.75 3.71 3.72 75.9 75.9 0.3
2000-Sep-11 Mon ### 3.72 ### 3.71 ### ### ###
2000-Sep-08 Fri ### ### ### ### 1,919,158 0 ### ### 0.0
2000-Sep-07 Thu ### ### ### ### 30.1 30.1 0.0
2000-Sep-06 Wed 3.7 3.76 ### ### 1,328,423 ### ### ### 0.0
2000-Sep-05 Tue ### 3.73 ### 3.7 2,023,158 3,773,189 ### ### 0.3
2000-Sep-04 Mon 3.8 3.8 3.75 3.75 1,034,849 3,906,554 27.2 27.2 0.3
2000-Sep-01 Fri 3.74 3.8 3.74 ### ### ### 0.0
2000-Aug-31 Thu 3.74 3.76 ### 3.74 2,498,187 ### 76.9 76.9 0.3
2000-Aug-30 Wed 3.74 3.75 3.72 3.75 76.1 76.1 0.3
2000-Aug-29 Tue 3.76 3.77 3.73 3.74 647,484 ### ### ### 0.3
2000-Aug-28 Mon 3.76 3.79 3.76 3.77 75.9 75.9 ###
2000-Aug-25 Fri 3.75 3.78 3.74 3.75 1,236,647 ### 74.4 74.4 0.3
2000-Aug-24 Thu 3.77 3.83 3.75 3.75 801,745 ### ### ### 0.3
2000-Aug-23 Wed 3.74 3.78 3.74 3.77 1,489,524 ### ### ### ###
2000-Aug-22 Tue 3.725 3.75 3.72 3.75 1,477,184 5,517,282 73.1 73.1 0.3
2000-Aug-21 Mon 3.72 3.74 3.72 ### 780,642 ### 75.8 75.8 0.0
2000-Aug-18 Fri ### 3.72 ### 3.72 1,829,286 3,402,471 78.7 78.7 0.3
2000-Aug-17 Thu ### 3.7 ### ### 75.6 75.6 0.0
2000-Aug-16 Wed ### 3.7 ### ### 1,268,627 2,346,959 ### ### 0.0
2000-Aug-15 Tue 3.657 ### ### ### ### ### 0.0
2000-Aug-14 Mon ### ### ### ### 34.6 34.6 0.0
2000-Aug-11 Fri ### 3.7 ### ### 70.0 70.0 0.0
2000-Aug-10 Thu ### ### ### 3.654 482,440 0 ### ### ###
2000-Aug-09 Wed ### ### ### ### 37.8 37.8 0.0
2000-Aug-08 Tue ### ### ### ### 72.3 72.3 0.0
2000-Aug-07 Mon ### ### ### ### 33.9 33.9 0.0
2000-Aug-04 Fri ### ### ### ### 72.6 72.6 0.0
2000-Aug-03 Thu 3.7 3.71 ### ### 20.0 20.0 0.0
2000-Aug-02 Wed 3.71 3.72 ### ### 1,620,080 3,013,348 ### ### 0.0
2000-Aug-01 Tue ### 3.74 ### 3.724 74.1 74.1 ###
2000-Jul-31 Mon ### 3.744 ### 3.744 1,359,645 2,545,255 84.6 84.6 0.3
2000-Jul-28 Fri ### 3.7 ### ### 2,751,755 5,090,746 ### ### 0.0
2000-Jul-27 Thu ### ### ### ### 36.5 36.5 0.0
2000-Jul-26 Wed ### 3.7 ### ### 71.1 71.1 0.0
2000-Jul-25 Tue 3.7 3.71 ### 3.7 ### ### 0.3
2000-Jul-24 Mon 3.7 3.72 ### 3.7 925,359 ### 71.0 71.0 0.3
2000-Jul-21 Fri ### 3.7 ### 3.7 441,753 817,243 ### ### 0.3
2000-Jul-20 Thu ### ### ### ### 3,351,255 0 73.1 73.1 0.0
2000-Jul-19 Wed ### ### ### ### ### ### 0.0
2000-Jul-18 Tue ### 3.71 ### 3.655 257,384 477,447 77.9 77.9 ###
2000-Jul-17 Mon 3.71 3.74 ### 3.73 1,366,887 2,556,078 ### ### ###
2000-Jul-14 Fri 3.75 3.76 3.74 3.75 ### ### 0.3
2000-Jul-13 Thu 3.71 3.76 3.7 3.76 78.3 78.3 0.3
2000-Jul-12 Wed 3.72 3.72 ### 3.72 482,725 ### ### ### 0.3
2000-Jul-11 Tue ### 3.71 ### 3.7 ### ### 0.3
2000-Jul-10 Mon ### ### ### ### ### ### 0.0
2000-Jul-07 Fri 3.55 ### 3.55 3.55 145,721 258,654 65.5 65.5 ###
2000-Jul-06 Thu 3.53 ### 3.52 3.55 616,627 ### 63.3 63.3 ###
2000-Jul-05 Wed 3.45 3.54 3.44 3.54 72.4 72.4 0.3
2000-Jul-04 Tue 3.44 3.46 3.44 3.44 798,281 ### 59.8 59.8 0.2
2000-Jul-03 Mon 3.48 3.48 3.44 3.44 ### ### 0.2
2000-Jun-30 Fri 3.47 3.525 3.44 3.525 1,753,473 ### 63.7 63.7 ###
2000-Jun-29 Thu 3.48 3.48 3.41 3.44 19.5 19.5 0.2
2000-Jun-28 Wed 3.458 3.47 3.42 3.45 ### ### ###
2000-Jun-27 Tue 3.47 3.56 3.47 3.47 2,143,182 7,533,284 ### ### 0.2
2000-Jun-26 Mon 3.585 3.585 3.41 3.5 456,382 ### 22.4 22.4 0.3
2000-Jun-23 Fri ### ### ### ### 1,505,340 0 ### ### 0.0
2000-Jun-22 Thu 3.59 ### 3.58 ### ### ### 0.0
2000-Jun-21 Wed 3.56 ### 3.54 3.59 ### ### ###
2000-Jun-20 Tue 3.547 3.57 3.54 3.57 ### ### 0.3
2000-Jun-19 Mon ### 3.57 3.53 3.55 40.7 40.7 ###
2000-Jun-16 Fri 3.55 3.56 3.54 3.55 ### ### ###
2000-Jun-15 Thu 3.54 3.55 3.53 3.53 37.9 37.9 0.3
2000-Jun-14 Wed 3.53 3.54 3.5 3.54 278,543 980,471 71.1 71.1 0.3
2000-Jun-13 Tue 3.5 3.51 3.47 3.51 ### ### ###
2000-Jun-12 Mon 3.5 3.5 3.5 3.5 0 0.3
2000-Jun-08 Thu 3.54 3.55 3.5 3.51 363,820 ### 29.0 29.0 ###
2000-Jun-07 Wed 3.55 3.56 3.52 3.526 1,339,449 4,741,649 ### ### ###
2000-Jun-06 Tue 3.56 ### 3.53 3.55 468,752 827,347 ### ### ###
2000-Jun-05 Mon 3.5 3.57 3.5 3.57 383,046 ### ### ### 0.3
2000-Jun-02 Fri 3.5 3.54 3.5 3.51 69.9 69.9 ###
2000-Jun-01 Thu 3.551 3.551 3.5 3.5 28.4 28.4 0.3
2000-May-31 Wed 3.55 3.56 3.52 3.56 1,754,558 ### ### ### 0.3
2000-May-30 Tue 3.56 3.57 3.55 3.55 1,288,580 4,587,344 36.8 36.8 ###
2000-May-29 Mon 3.56 3.58 3.56 3.56 1,574,977 ### 71.1 71.1 0.3
2000-May-26 Fri 3.56 ### 3.52 3.56 68.9 68.9 0.3
2000-May-25 Thu 3.58 ### 3.57 3.57 48,840 87,179 38.4 38.4 0.3
2000-May-24 Wed 3.54 3.59 3.54 3.58 303,358 1,081,471 79.7 79.7 0.3
2000-May-23 Tue 3.53 3.56 3.53 3.56 74.4 74.4 0.3
2000-May-22 Mon 3.54 3.54 3.52 3.53 579,646 2,046,150 41.4 41.4 0.3
2000-May-19 Fri 3.54 3.56 3.54 3.543 1,284,350 4,559,442 72.4 72.4 ###
2000-May-18 Thu 3.55 3.55 3.53 3.53 34.3 34.3 0.3
2000-May-17 Wed 3.53 3.54 3.52 3.53 ### ### 0.3
2000-May-16 Tue 3.51 3.55 3.51 3.53 74.7 74.7 0.3
2000-May-15 Mon 3.53 3.53 3.5 3.52 ### ### ###
2000-May-12 Fri ### 3.56 3.5 3.53 ### ### 0.3
2000-May-11 Thu 3.46 3.51 3.46 3.51 ### ### ###
2000-May-10 Wed 3.5 3.51 3.46 3.5 ### ### 0.3
2000-May-09 Tue 3.5 3.54 3.5 3.5 224,044 ### 77.6 77.6 0.3
2000-May-08 Mon 3.521 3.53 3.51 3.51 ### ### ###
2000-May-05 Fri 3.47 ### 3.44 ### ### ### 0.0
2000-May-04 Thu 3.48 3.49 3.45 3.47 404,351 ### 37.6 37.6 0.2
2000-May-03 Wed 3.48 3.5 3.48 3.5 72.5 72.5 0.3
2000-May-02 Tue 3.48 3.51 3.47 3.49 72.5 72.5 ###
2000-May-01 Mon 3.47 3.5 3.47 3.5 ### ### 0.3
2000-Apr-28 Fri 3.44 3.49 3.44 3.47 544,651 ### 67.3 67.3 0.2
2000-Apr-27 Thu 3.46 3.48 3.45 3.454 ### ### ###
2000-Apr-26 Wed 3.5 3.51 3.46 3.49 340,021 1,184,973 45.8 45.8 ###
2000-Apr-25 Tue 3.5 3.5 3.5 3.5 0 0.3
2000-Apr-24 Mon 3.5 3.5 3.5 3.5 0 0.3
2000-Apr-21 Fri 3.5 3.5 3.5 3.5 0 0.3
2000-Apr-20 Thu 3.46 3.5 3.46 3.5 ### ### 0.3
2000-Apr-19 Wed 3.47 3.47 3.45 3.47 416,826 ### ### ### 0.2
2000-Apr-18 Tue 3.47 3.47 3.46 3.47 69.5 69.5 0.2
2000-Apr-17 Mon ### 3.5 3.45 3.46 47.2 47.2 0.2
2000-Apr-14 Fri 3.48 3.51 3.47 3.5 ### ### 0.3
2000-Apr-13 Thu ### ### 3.47 3.5 ### ### 0.3


<< 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 2025-05-29 15:59:51 thru 2025-05-29 15:59:52 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000