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 Sat 25-Jul-26 07:38:01 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(SYD) SYDNEY AIRPORT Daily Prices Page 5...

     Prev Section TOC    Company Info for SYD    Limits Next Section


Company Details for (SYD) SYDNEY AIRPORT

Listing Code SYD
Listing Name SYDNEY AIRPORT
GICS Sector Transportation
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 24th July 2025
Latest price with VOLUME for SYD .. Wednesday 9th February 2022

SYD is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5


End of day Prices (full format),

600 Days for (SYD) SYDNEY AIRPORT
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2012-Jun-12 Tue ### ### 2.89 ### 3,448,828 4,983,556 ### ### 0.0
2012-Jun-08 Fri ### ### ### ### 3,234,149 0 ### ### 0.0
2012-Jun-07 Thu ### ### ### ### 3,673,687 0 78.2 78.2 0.0
2012-Jun-06 Wed ### ### ### ### 70.2 70.2 0.0
2012-Jun-05 Tue 2.89 ### 2.87 ### 2,854,254 4,095,854 ### ### 0.0
2012-Jun-04 Mon 2.87 ### 2.84 2.84 34.5 34.5 0.2
2012-Jun-01 Fri 2.89 ### 2.89 ### ### ### 0.0
2012-May-31 Thu 2.82 ### 2.82 ### 4,294,774 ### 82.8 82.8 0.0
2012-May-30 Wed 2.8 2.88 2.8 2.87 ### ### ###
2012-May-29 Tue 2.8 2.83 2.8 2.83 68.4 68.4 0.2
2012-May-28 Mon 2.79 2.81 2.77 2.79 ### ### ###
2012-May-25 Fri 2.81 2.825 2.8 2.8 3,429,950 ### ### ### 0.2
2012-May-24 Thu 2.82 2.84 2.8 2.8 ### ### 0.2
2012-May-23 Wed 2.82 2.84 2.8 2.82 5,376,984 ### ### ### ###
2012-May-22 Tue 2.83 2.85 2.81 2.82 7,270,023 ### 21.2 21.2 ###
2012-May-21 Mon 2.88 2.89 2.81 2.83 20.0 20.0 0.2
2012-May-18 Fri ### ### 2.83 2.83 3,989,472 ### 24.3 24.3 0.2
2012-May-17 Thu 2.89 ### 2.89 ### 2,544,770 ### 81.6 81.6 0.0
2012-May-16 Wed ### ### 2.89 2.89 41.3 41.3 ###
2012-May-15 Tue 3 3 ### ### 3,881,941 ### ### ### 0.0
2012-May-14 Mon ### 3 ### 3 3,224,084 4,836,126 ### ### 0.2
2012-May-11 Fri ### ### 2.89 ### 3,838,388 5,546,470 ### ### 0.0
2012-May-10 Thu ### ### ### ### ### ### 0.0
2012-May-09 Wed ### ### ### ### 3,455,554 0 ### ### 0.0
2012-May-08 Tue ### ### ### ### 76.8 76.8 0.0
2012-May-07 Mon 2.89 ### 2.88 ### 4,654,047 6,701,827 85.2 85.2 0.0
2012-May-04 Fri ### ### ### ### 29.5 29.5 0.0
2012-May-03 Thu 2.86 ### 2.84 ### 7,455,685 10,587,072 90.9 90.9 0.0
2012-May-02 Wed 2.88 2.89 2.81 2.83 19.8 19.8 0.2
2012-May-01 Tue 2.87 ### 2.86 2.87 4,094,848 ### 68.1 68.1 ###
2012-Apr-30 Mon ### ### 2.89 ### 2,743,549 3,964,428 72.0 72.0 0.0
2012-Apr-27 Fri 2.86 2.88 2.85 2.88 5,694,726 16,315,389 79.6 79.6 0.2
2012-Apr-26 Thu ### ### 2.83 2.84 3,553,480 5,028,174 17.6 17.6 0.2
2012-Apr-24 Tue 2.88 ### 2.88 ### ### ### 0.0
2012-Apr-23 Mon ### ### 2.86 2.88 1,974,649 2,823,748 ### ### 0.2
2012-Apr-20 Fri ### ### 2.84 ### 5,605,824 7,960,270 ### ### 0.0
2012-Apr-19 Thu 2.89 ### 2.86 ### 4,914,673 7,027,982 ### ### 0.0
2012-Apr-18 Wed 2.84 2.85 2.82 2.84 ### ### 0.2
2012-Apr-17 Tue 2.8 2.82 2.79 2.8 3,107,645 8,716,944 76.1 76.1 0.2
2012-Apr-16 Mon 2.77 2.8 2.77 2.79 1,947,348 ### ### ### ###
2012-Apr-13 Fri 2.8 2.81 2.77 2.81 70.6 70.6 ###
2012-Apr-12 Thu 2.79 2.8 2.78 2.8 69.9 69.9 0.2
2012-Apr-11 Wed 2.82 2.82 2.77 2.78 23.0 23.0 0.2
2012-Apr-10 Tue 2.78 2.825 2.78 2.82 87.0 87.0 ###
2012-Apr-05 Thu 2.8 2.83 2.79 2.82 2,375,652 6,675,582 ### ### ###
2012-Apr-04 Wed 2.8 2.82 2.79 2.8 2,188,442 6,138,579 ### ### 0.2
2012-Apr-03 Tue 2.82 2.82 2.78 2.78 19.3 19.3 0.2
2012-Apr-02 Mon ### ### 2.81 2.83 15.8 15.8 0.2
2012-Mar-30 Fri 2.83 ### 2.81 2.87 9,145,856 12,849,927 78.6 78.6 ###
2012-Mar-29 Thu 2.84 2.86 2.825 2.83 7,559,575 ### ### ### 0.2
2012-Mar-28 Wed 2.8 2.85 2.79 2.84 ### ### 0.2
2012-Mar-27 Tue 2.8 2.8 2.77 2.79 2,367,946 6,594,729 27.7 27.7 ###
2012-Mar-26 Mon 2.75 2.79 2.73 2.78 13,673,552 ### 79.9 79.9 0.2
2012-Mar-23 Fri 2.7 2.74 2.7 2.73 77.5 77.5 ###
2012-Mar-22 Thu ### 2.72 ### ### 9,473,142 12,883,473 79.6 79.6 0.0
2012-Mar-21 Wed ### ### ### ### 5,293,788 0 ### ### 0.0
2012-Mar-20 Tue ### ### ### ### ### ### 0.0
2012-Mar-19 Mon 2.74 2.74 ### ### 5,060,428 6,932,786 ### ### 0.0
2012-Mar-16 Fri 2.73 2.74 ### 2.7 ### ### 0.2
2012-Mar-15 Thu 2.74 2.74 ### 2.73 29.8 29.8 ###
2012-Mar-14 Wed ### 2.7 ### 2.7 ### ### 0.2
2012-Mar-13 Tue ### ### ### ### ### ### 0.0
2012-Mar-12 Mon ### ### ### ### 3,206,141 0 ### ### 0.0
2012-Mar-09 Fri ### ### ### ### 79.2 79.2 0.0
2012-Mar-08 Thu 2.55 ### 2.54 ### 83.2 83.2 0.0
2012-Mar-07 Wed ### ### 2.56 2.56 2,804,722 3,590,044 23.4 23.4 0.2
2012-Mar-06 Tue ### ### ### ### 3,454,788 0 ### ### 0.0
2012-Mar-05 Mon 2.58 ### 2.57 ### ### ### 0.0
2012-Mar-02 Fri ### ### 2.54 2.54 2,850,573 3,620,227 13.8 13.8 ###
2012-Mar-01 Thu ### ### 2.57 2.57 23.8 23.8 ###
2012-Feb-29 Wed ### ### ### ### 3,541,029 0 ### ### 0.0
2012-Feb-28 Tue ### ### ### ### 76.3 76.3 0.0
2012-Feb-27 Mon ### ### ### ### ### ### 0.0
2012-Feb-24 Fri ### ### ### ### 17.8 17.8 0.0
2012-Feb-23 Thu ### ### ### ### 72.1 72.1 0.0
2012-Feb-22 Wed ### ### ### ### ### ### 0.0
2012-Feb-21 Tue ### ### ### ### 64.8 64.8 0.0
2012-Feb-20 Mon ### ### ### ### 66.0 66.0 0.0
2012-Feb-17 Fri ### ### 2.585 ### 4,421,422 5,714,687 77.0 77.0 0.0
2012-Feb-16 Thu ### ### ### ### 5,572,872 0 ### ### 0.0
2012-Feb-15 Wed ### ### ### ### ### ### 0.0
2012-Feb-14 Tue ### ### ### ### ### ### 0.0
2012-Feb-13 Mon ### ### ### ### ### ### 0.0
2012-Feb-10 Fri ### ### ### ### 2,539,353 0 73.5 73.5 0.0
2012-Feb-09 Thu 2.59 ### 2.58 ### 17,191,575 ### ### ### 0.0
2012-Feb-08 Wed 2.59 ### 2.56 2.57 22.5 22.5 ###
2012-Feb-07 Tue ### ### ### ### 4,320,544 0 25.7 25.7 0.0
2012-Feb-06 Mon ### ### 2.58 ### 6,926,529 8,935,222 17.3 17.3 0.0
2012-Feb-03 Fri ### ### ### ### 5,695,347 0 ### ### 0.0
2012-Feb-02 Thu 2.71 2.71 ### ### ### ### 0.0
2012-Feb-01 Wed ### 2.7 ### ### 3,380,275 4,563,371 ### ### 0.0
2012-Jan-31 Tue ### 2.7 ### ### 3,347,876 ### ### ### 0.0
2012-Jan-30 Mon ### 2.7 ### ### 1,850,855 2,498,654 80.0 80.0 0.0
2012-Jan-27 Fri ### ### ### ### ### ### 0.0
2012-Jan-25 Wed ### ### ### ### 2,974,084 0 ### ### 0.0
2012-Jan-24 Tue ### ### ### ### 5,338,329 0 ### ### 0.0
2012-Jan-23 Mon ### ### ### ### 1,991,489 0 26.0 26.0 0.0
2012-Jan-20 Fri 2.71 2.71 ### ### ### ### 0.0
2012-Jan-19 Thu 2.73 2.75 ### ### ### ### 0.0
2012-Jan-18 Wed 2.74 2.8 2.74 2.75 5,581,548 15,460,887 72.0 72.0 ###
2012-Jan-17 Tue 2.77 2.78 2.74 2.78 61.1 61.1 0.2
2012-Jan-16 Mon 2.71 2.76 2.71 2.75 3,143,850 8,598,429 86.0 86.0 ###
2012-Jan-13 Fri 2.74 2.76 2.73 2.76 4,292,988 11,784,252 ### ### 0.2
2012-Jan-12 Thu 2.74 2.74 ### 2.73 5,311,880 7,277,275 26.1 26.1 ###
2012-Jan-11 Wed 2.73 2.77 2.72 2.74 67.3 67.3 0.2
2012-Jan-10 Tue 2.72 2.74 2.71 2.73 2,768,750 7,544,843 ### ### ###
2012-Jan-09 Mon ### 2.73 ### 2.73 2,752,855 3,757,647 ### ### ###
2012-Jan-06 Fri 2.71 2.72 ### 2.7 2,363,070 3,213,775 29.9 29.9 0.2
2012-Jan-05 Thu ### 2.72 ### 2.7 1,819,550 2,474,588 ### ### 0.2
2012-Jan-04 Wed 2.7 2.75 ### 2.72 3,656,576 ### 68.2 68.2 0.2
2012-Jan-03 Tue ### ### ### ### 6,291,944 0 ### ### 0.0
2011-Dec-30 Fri ### ### ### ### 1,294,150 0 ### ### 0.0
2011-Dec-29 Thu 2.7 2.7 ### ### ### ### 0.0
2011-Dec-28 Wed 2.7 2.75 2.7 2.71 2,696,083 7,346,826 ### ### ###
2011-Dec-23 Fri 2.77 2.77 2.7 2.72 ### ### 0.2
2011-Dec-22 Thu 2.8 2.8 2.72 2.75 ### ### ###
2011-Dec-21 Wed 2.85 2.87 2.78 2.83 3,971,646 ### 24.7 24.7 0.2
1998-May-08 Fri 1.072 ### ### ### ### ### 0.0
1998-May-07 Thu ### ### ### ### 12.4 12.4 0.0
1998-May-06 Wed ### ### ### ### 1,238,472 0 34.1 34.1 0.0
1998-May-05 Tue ### ### ### ### ### ### 0.0
1998-May-04 Mon ### ### ### ### ### ### 0.0
1998-May-01 Fri ### ### ### ### 71.0 71.0 0.0
1998-Apr-30 Thu 1.087 ### ### ### 5,859,551 0 ### ### 0.0
1998-Apr-29 Wed ### ### ### ### 8,887,079 0 ### ### 0.0
1998-Apr-28 Tue 1.173 ### ### ### 2,138,954 0 15.9 15.9 0.0
1998-Apr-27 Mon 1.182 1.2 ### 1.2 144,351 ### 86.6 86.6 0.1
1998-Apr-24 Fri 1.21 1.21 ### ### 2,837,986 1,716,981 ### ### 0.0
1998-Apr-23 Thu 1.22 1.22 1.2 1.21 16.1 16.1 ###
1998-Apr-22 Wed 1.223 1.223 1.21 1.21 941,741 1,145,627 ### ### ###
1998-Apr-21 Tue ### ### 1.22 1.23 22.8 22.8 0.1
1998-Apr-20 Mon 1.22 1.23 1.21 1.23 ### ### 0.1
1998-Apr-17 Fri 1.23 1.23 1.2 1.21 1,079,646 ### 17.0 17.0 ###
1998-Apr-16 Thu 1.22 1.25 1.21 1.23 2,070,582 ### 74.5 74.5 0.1
1998-Apr-15 Wed 1.258 1.26 1.22 1.22 9.3 9.3 0.1
1998-Apr-14 Tue 1.255 1.27 1.25 1.26 765,183 ### 72.3 72.3 ###
1998-Apr-09 Thu ### 1.26 1.22 1.25 1,120,185 1,389,029 84.4 84.4 ###
1998-Apr-08 Wed ### 1.23 ### 1.23 4,831,748 2,971,525 ### ### 0.1
1998-Apr-07 Tue ### 1.21 ### ### 573,475 346,952 ### ### 0.0
1998-Apr-06 Mon 1.2 1.21 ### ### 1,215,742 735,523 21.7 21.7 0.0
1998-Apr-03 Fri ### 1.2 ### ### 437,422 262,453 ### ### 0.0
1998-Apr-02 Thu 1.22 1.22 ### ### 2,943,523 1,795,549 ### ### 0.0
1998-Apr-01 Wed ### 1.22 ### 1.22 88.3 88.3 0.1
1998-Mar-31 Tue 1.2 1.21 ### ### 2,175,342 1,316,081 22.2 22.2 0.0
1998-Mar-30 Mon 1.25 1.25 ### 1.2 1,648,725 1,030,453 ### ### 0.1
1998-Mar-27 Fri 1.284 ### 1.25 1.25 3,615,244 2,259,527 10.2 10.2 ###
1998-Mar-26 Thu 1.179 1.28 1.172 1.28 97.9 97.9 ###
1998-Mar-25 Wed 1.177 1.2 ### ### ### ### 0.0
1998-Mar-24 Tue 1.141 ### ### ### ### ### 0.0
1998-Mar-23 Mon ### 1.172 ### ### ### ### 0.0
1998-Mar-20 Fri ### ### ### ### 8,421,455 0 ### ### 0.0
1998-Mar-19 Thu ### 1.24 ### 1.2 1,116,279 ### ### ### 0.1
1998-Mar-18 Wed 1.259 1.28 1.23 1.23 ### ### 0.1
1998-Mar-17 Tue 1.276 1.29 1.25 1.25 11.5 11.5 ###
1998-Mar-16 Mon 1.287 1.287 1.25 1.26 2,568,622 ### 12.8 12.8 ###
1998-Mar-13 Fri 1.271 ### 1.27 1.28 71.6 71.6 ###
1998-Mar-12 Thu ### ### ### ### 2,788,442 0 3.6 3.6 0.0
1998-Mar-11 Wed ### 1.41 ### ### 22.6 22.6 0.0
1998-Mar-10 Tue 1.41 1.42 ### 1.4 ### ### ###
1998-Mar-09 Mon 1.42 1.42 1.4 1.42 ### ### ###
1998-Mar-06 Fri 1.41 1.42 1.4 1.41 403,772 ### ### ### ###
1998-Mar-05 Thu 1.46 1.46 1.41 1.41 10.5 10.5 ###
1998-Mar-04 Wed 1.441 1.47 1.44 1.46 712,459 1,036,627 ### ### 0.1
1998-Mar-03 Tue 1.42 1.45 1.42 1.45 539,540 ### 92.2 92.2 ###
1998-Mar-02 Mon 1.44 1.44 1.42 1.44 1,844,725 2,637,956 80.9 80.9 0.1
1998-Feb-27 Fri ### 1.44 1.42 1.42 ### ### ###
1998-Feb-26 Thu ### 1.446 1.42 1.43 ### ### 0.1
1998-Feb-25 Wed 1.422 1.45 1.42 1.43 ### ### 0.1
1998-Feb-24 Tue ### 1.44 1.41 1.43 80.4 80.4 0.1
1998-Feb-23 Mon ### 1.43 1.4 1.42 1,057,525 ### 75.2 75.2 ###
1998-Feb-20 Fri ### 1.44 1.41 1.42 ### ### ###
1998-Feb-19 Thu ### 1.45 1.42 1.43 ### ### 0.1
1998-Feb-18 Wed 1.49 1.49 1.43 1.43 1,650,943 2,410,376 ### ### 0.1
1998-Feb-17 Tue ### 1.5 1.48 1.48 ### ### 0.1
1998-Feb-16 Mon ### ### 1.49 1.5 ### ### 0.1
1998-Feb-13 Fri 1.58 1.58 1.51 1.55 ### ### ###
1998-Feb-12 Thu ### ### 1.58 1.58 19.7 19.7 0.1
1998-Feb-11 Wed ### ### 1.59 ### ### ### 0.0
1998-Feb-10 Tue 1.59 ### 1.57 ### ### ### 0.0
1998-Feb-09 Mon 1.558 ### 1.558 ### 1,704,382 ### 85.4 85.4 0.0
1998-Feb-06 Fri 1.57 1.59 1.56 1.56 ### ### ###
1998-Feb-05 Thu 1.58 ### 1.55 1.56 16.5 16.5 ###
1998-Feb-04 Wed 1.46 1.58 1.46 1.57 1,226,580 ### 96.4 96.4 0.1
1998-Feb-03 Tue 1.46 1.47 1.41 1.47 507,986 ### ### ### ###
1998-Feb-02 Mon 1.427 1.44 1.42 1.44 76.5 76.5 0.1
1998-Jan-30 Fri 1.44 1.44 1.43 1.43 21.1 21.1 0.1
1998-Jan-29 Thu 1.43 1.44 1.43 1.43 898,356 1,289,140 ### ### 0.1
1998-Jan-28 Wed 1.42 1.43 1.42 1.428 ### ### ###
1998-Jan-27 Tue ### 1.44 1.4 1.41 344,986 489,880 19.2 19.2 ###
1998-Jan-23 Fri 1.381 1.44 ### 1.42 88.4 88.4 ###
1998-Jan-22 Thu ### 1.41 ### 1.4 79.3 79.3 ###
1998-Jan-21 Wed 1.44 1.44 1.4 1.4 12.2 12.2 ###
1998-Jan-20 Tue 1.455 1.455 1.42 1.43 621,320 893,147 15.3 15.3 0.1
1998-Jan-19 Mon 1.44 1.45 1.43 1.44 69.0 69.0 0.1
1998-Jan-16 Fri 1.41 1.45 1.41 1.44 970,489 ### 82.8 82.8 0.1
1998-Jan-15 Thu ### 1.42 ### 1.42 ### ### ###
1998-Jan-14 Wed 1.41 1.43 ### 1.4 755,152 ### ### ### ###
1998-Jan-13 Tue 1.4 1.4 ### ### 794,545 556,181 ### ### 0.0
1998-Jan-12 Mon ### 1.43 ### ### ### ### 0.0
1998-Jan-09 Fri 1.46 1.47 1.43 1.45 ### ### ###
1998-Jan-08 Thu 1.48 1.49 1.46 1.47 17.9 17.9 ###
1998-Jan-07 Wed 1.47 1.49 1.47 1.47 782,725 ### ### ### ###
1998-Jan-06 Tue 1.483 1.49 1.47 1.48 981,145 ### ### ### 0.1
1998-Jan-05 Mon 1.48 1.5 1.46 1.48 1,017,074 ### 67.8 67.8 0.1
1998-Jan-02 Fri 1.46 1.48 1.46 1.47 88,351 129,875 ### ### ###
1997-Dec-31 Wed 1.443 1.46 1.43 1.455 ### ### ###
1997-Dec-30 Tue 1.45 1.46 1.44 1.44 ### ### 0.1
1997-Dec-29 Mon 1.445 1.45 1.4 1.43 715,475 1,019,551 ### ### 0.1
1997-Dec-24 Wed 1.45 1.45 1.4 1.43 638,658 910,087 10.6 10.6 0.1
1997-Dec-23 Tue 1.47 1.47 1.42 1.45 210,459 ### ### ### ###
1997-Dec-22 Mon 1.43 1.52 1.43 1.45 334,949 494,049 ### ### ###
1997-Dec-19 Fri 1.47 1.5 1.43 1.43 ### ### 0.1
1997-Dec-18 Thu 1.444 1.48 1.44 1.48 3,490,070 ### ### ### 0.1
1997-Dec-17 Wed 1.45 1.45 1.42 1.44 452,953 649,987 ### ### 0.1
1997-Dec-16 Tue 1.43 1.44 1.41 1.43 73.2 73.2 0.1
1997-Dec-15 Mon 1.47 1.47 1.42 1.43 4,013,459 5,799,448 10.9 10.9 0.1
1997-Dec-12 Fri 1.45 1.47 1.45 1.45 712,226 1,039,849 72.1 72.1 ###
1997-Dec-11 Thu 1.48 1.48 1.45 1.47 32.1 32.1 ###
1997-Dec-10 Wed 1.48 1.5 1.46 1.48 ### ### 0.1
1997-Dec-09 Tue 1.49 1.49 1.46 1.48 23.6 23.6 0.1
1997-Dec-08 Mon 1.489 1.49 1.48 1.48 485,044 ### ### ### 0.1
1997-Dec-05 Fri 1.5 1.5 1.46 1.46 374,385 554,089 9.6 9.6 0.1
1997-Dec-04 Thu 1.5 1.5 1.48 1.5 836,788 ### 71.7 71.7 0.1
1997-Dec-03 Wed 1.5 1.5 1.49 1.49 17.6 17.6 ###
1997-Dec-02 Tue ### 1.52 1.47 1.5 19.4 19.4 0.1
1997-Dec-01 Mon ### 1.5 1.44 1.46 10.3 10.3 0.1
1997-Nov-28 Fri 1.54 1.54 1.48 ### 9.7 9.7 0.0
1997-Nov-27 Thu 1.55 1.55 1.52 1.53 313,347 480,987 21.6 21.6 ###
1997-Nov-26 Wed ### 1.54 1.49 1.52 ### ### 0.1
1997-Nov-25 Tue ### 1.5 1.47 1.48 2,625,850 3,899,387 ### ### 0.1
1997-Nov-24 Mon 1.452 1.51 1.452 1.49 737,225 ### ### ### ###
1997-Nov-21 Fri 1.47 1.48 1.45 1.45 733,970 ### ### ### ###
1997-Nov-20 Thu 1.529 1.53 1.46 1.46 ### ### 0.1
1997-Nov-19 Wed 1.541 1.55 1.51 1.51 ### ### 0.1
1997-Nov-18 Tue ### ### 1.55 1.55 12.5 12.5 ###
1997-Nov-17 Mon 1.55 1.59 1.55 1.57 265,553 ### ### ### 0.1
1997-Nov-14 Fri 1.54 1.56 1.53 1.53 599,749 ### ### ### ###
1997-Nov-13 Thu 1.55 1.55 1.5 1.53 18.1 18.1 ###
1997-Nov-12 Wed 1.58 1.59 1.55 1.55 453,758 ### ### ### ###
1997-Nov-11 Tue 1.59 ### 1.57 1.58 19.3 19.3 0.1
1997-Nov-10 Mon 1.58 1.58 1.55 1.57 ### ### 0.1
1997-Nov-07 Fri ### ### 1.59 1.59 14.3 14.3 ###
1997-Nov-06 Thu ### ### 1.58 ### ### ### 0.0
1997-Nov-05 Wed 1.57 1.59 1.55 1.58 1,335,145 2,096,177 75.5 75.5 0.1
1997-Nov-04 Tue 1.528 1.58 1.528 1.55 1,573,241 ### 80.7 80.7 ###
1997-Nov-03 Mon 1.5 1.52 1.48 1.49 ### ### ###
1997-Oct-31 Fri ### ### 1.44 1.45 710,377 511,471 ### ### ###
1997-Oct-30 Thu ### 1.578 1.45 1.48 ### ### 0.1
1997-Oct-29 Wed 1.577 1.629 1.5 1.5 ### ### 0.1
1997-Oct-28 Tue 1.526 1.556 1.26 ### 10,262,047 ### 8.7 8.7 0.0
1997-Oct-27 Mon 1.725 1.74 ### 1.7 1,713,643 ### ### ### ###
1997-Oct-24 Fri ### 1.77 ### 1.77 2,417,487 2,139,475 79.1 79.1 ###
1997-Oct-23 Thu ### ### 1.81 1.82 ### ### ###
1997-Oct-22 Wed ### ### ### ### 966,544 0 26.0 26.0 0.0
1997-Oct-21 Tue ### ### ### ### 327,355 0 27.0 27.0 0.0
1997-Oct-20 Mon 1.879 ### 1.878 ### 194,040 ### 82.0 82.0 0.0
1997-Oct-17 Fri ### ### 1.86 ### 1,284,748 ### 30.9 30.9 0.0
1997-Oct-16 Thu ### ### ### ### 586,056 0 ### ### 0.0
1997-Oct-15 Wed ### ### 1.88 ### 3,700,248 ### ### ### 0.0
1997-Oct-14 Tue ### ### ### ### 3,545,741 0 ### ### 0.0
1997-Oct-13 Mon ### ### ### ### 784,521 0 ### ### 0.0
1997-Oct-10 Fri 1.954 ### 1.947 ### 32.3 32.3 0.0
1997-Oct-09 Thu 1.959 ### ### ### 35.7 35.7 0.0
1997-Oct-08 Wed 2 2 ### ### 583,273 583,273 ### ### 0.0
1997-Oct-07 Tue ### ### 1.952 ### 35.7 35.7 0.0
1997-Oct-06 Mon ### ### ### ### 69.4 69.4 0.0
1997-Oct-03 Fri ### ### ### ### 435,989 0 17.8 17.8 0.0
1997-Oct-02 Thu ### ### ### ### 683,841 0 12.1 12.1 0.0
1997-Oct-01 Wed ### 2 ### 2 ### ### 0.1
1997-Sep-30 Tue 1.925 ### ### ### ### ### 0.0
1997-Sep-29 Mon ### ### 1.88 ### 1,295,159 1,217,449 24.3 24.3 0.0
1997-Sep-26 Fri ### ### 1.86 ### 381,277 354,587 77.2 77.2 0.0
1997-Sep-25 Thu ### ### ### ### 16.0 16.0 0.0
1997-Sep-24 Wed 1.82 ### 1.81 ### 95.3 95.3 0.0
1997-Sep-23 Tue 1.83 1.84 1.82 1.82 1,178,173 2,156,056 ### ### ###
1997-Sep-22 Mon ### 1.82 1.79 1.8 ### ### 0.1
1997-Sep-19 Fri ### 1.84 1.79 1.8 3,432,874 ### ### ### 0.1
1997-Sep-18 Thu ### 1.82 1.78 1.78 473,551 ### 22.5 22.5 0.1
1997-Sep-17 Wed 1.81 1.84 1.78 1.78 1,556,921 2,818,027 ### ### 0.1
1997-Sep-16 Tue 1.8 1.8 1.78 1.79 ### ### 0.1
1997-Sep-15 Mon 1.82 1.84 1.79 1.8 607,424 1,102,474 ### ### 0.1
1997-Sep-12 Fri 1.8 1.82 1.78 1.8 77.9 77.9 0.1
1997-Sep-11 Thu 1.76 1.84 1.75 1.82 92.5 92.5 ###
1997-Sep-10 Wed ### ### 1.77 1.77 2,337,226 2,068,445 ### ### ###
1997-Sep-09 Tue 1.8 1.84 1.79 1.8 3,094,741 5,616,954 ### ### 0.1
1997-Sep-08 Mon 1.75 1.8 1.74 1.77 ### ### ###
1997-Sep-05 Fri ### ### 1.74 1.75 1,886,687 ### ### ### 0.1
1997-Sep-04 Thu 1.82 1.823 1.79 1.8 20.2 20.2 0.1
1997-Sep-03 Wed ### 1.87 1.82 1.82 12.0 12.0 ###
1997-Sep-02 Tue 1.85 1.85 1.77 1.8 9.3 9.3 0.1
1997-Sep-01 Mon 1.85 1.85 1.83 1.84 ### ### ###
1997-Aug-29 Fri ### ### 1.84 1.85 14.9 14.9 0.1
1997-Aug-28 Thu 1.89 ### 1.88 ### ### ### 0.0
1997-Aug-27 Wed 1.873 ### 1.84 ### 4,570,685 ### ### ### 0.0
1997-Aug-26 Tue ### ### 1.85 1.87 ### ### ###
1997-Aug-25 Mon ### ### ### ### 1,125,987 0 ### ### 0.0
1997-Aug-22 Fri 1.971 1.971 ### ### ### ### 0.0
1997-Aug-21 Thu ### ### ### ### ### ### 0.0
1997-Aug-20 Wed ### 2 ### ### ### ### 0.0
1997-Aug-19 Tue 1.959 ### ### ### 912,027 0 24.7 24.7 0.0
1997-Aug-18 Mon ### ### 1.86 ### 968,353 ### 76.6 76.6 0.0
1997-Aug-15 Fri 1.945 ### ### ### ### ### 0.0
1997-Aug-14 Thu ### ### ### 1.926 1,488,388 0 3.2 3.2 0.1
1997-Aug-13 Wed ### ### ### ### ### ### 0.0
1997-Aug-12 Tue ### ### ### ### 1,170,046 0 14.8 14.8 0.0
1997-Aug-11 Mon ### ### ### ### 19.0 19.0 0.0
1997-Aug-08 Fri ### ### ### ### 1,128,521 0 ### ### 0.0
1997-Aug-07 Thu ### 2.2 ### ### 976,181 ### 72.7 72.7 0.0
1997-Aug-06 Wed ### ### ### ### ### ### 0.0
1997-Aug-05 Tue ### ### ### ### 30.4 30.4 0.0
1997-Aug-04 Mon ### ### ### ### 177,342 0 31.7 31.7 0.0
1997-Aug-01 Fri ### ### ### ### 480,686 0 69.0 69.0 0.0
1997-Jul-31 Thu 2.21 2.23 ### ### 912,051 ### 6.5 6.5 0.0
1997-Jul-30 Wed 2.226 2.27 ### 2.2 1,471,740 1,670,424 ### ### 0.2
1997-Jul-29 Tue ### 2.22 ### 2.2 937,523 1,040,650 83.6 83.6 0.2
1997-Jul-28 Mon ### ### ### ### 73.7 73.7 0.0
1997-Jul-25 Fri 2.088 ### ### ### 471,679 0 ### ### 0.0
1997-Jul-24 Thu ### ### ### ### 25.6 25.6 0.0
1997-Jul-23 Wed ### ### ### ### 615,477 0 ### ### 0.0
1997-Jul-22 Tue 2.079 ### 2.078 ### 1,455,242 ### 81.1 81.1 0.0
1997-Jul-21 Mon 2.083 ### ### ### 786,155 0 34.0 34.0 0.0
1997-Jul-18 Fri ### ### ### ### 155,142 0 68.5 68.5 0.0
1997-Jul-17 Thu ### ### ### ### 17.5 17.5 0.0
1997-Jul-16 Wed 2.088 ### ### ### ### ### 0.0
1997-Jul-15 Tue ### ### ### ### 521,777 0 31.9 31.9 0.0
1997-Jul-14 Mon ### ### ### ### ### ### 0.0
1997-Jul-11 Fri 2.073 ### ### ### 80.7 80.7 0.0
1997-Jul-10 Thu ### ### ### ### 1,945,252 0 ### ### 0.0
1997-Jul-09 Wed ### ### ### ### 209,957 0 ### ### 0.0
1997-Jul-08 Tue 2.088 ### ### ### 46.6 46.6 0.0
1997-Jul-07 Mon 2.058 ### ### ### 1,445,280 0 ### ### 0.0
1997-Jul-04 Fri 2.058 ### ### ### 2,401,073 0 78.2 78.2 0.0
1997-Jul-03 Thu 2.046 ### ### ### 1,680,376 0 73.5 73.5 0.0
1997-Jul-02 Wed ### ### ### ### 865,348 0 ### ### 0.0
1997-Jul-01 Tue 2.072 ### ### ### 22.9 22.9 0.0
1997-Jun-30 Mon ### ### ### ### 2,187,479 0 ### ### 0.0
1997-Jun-27 Fri ### ### ### ### 417,424 0 ### ### 0.0
1997-Jun-26 Thu ### ### ### ### 73.1 73.1 0.0
1997-Jun-25 Wed 2.089 ### ### 2.078 1,239,653 0 ### ### 0.1
1997-Jun-24 Tue ### ### ### ### 1,028,989 0 76.5 76.5 0.0
1997-Jun-23 Mon ### ### ### ### ### ### 0.0
1997-Jun-20 Fri ### ### ### ### 979,726 0 ### ### 0.0
1997-Jun-19 Thu ### ### ### ### 1,978,625 0 ### ### 0.0
1997-Jun-18 Wed ### ### ### ### 2,215,159 0 ### ### 0.0
1997-Jun-17 Tue ### ### ### ### 71.1 71.1 0.0
1997-Jun-16 Mon 2.145 ### ### ### 15.1 15.1 0.0
1997-Jun-13 Fri ### ### ### ### 268,724 0 21.6 21.6 0.0
1997-Jun-12 Thu ### ### ### ### 537,783 0 ### ### 0.0
1997-Jun-11 Wed ### ### ### ### 710,476 0 87.5 87.5 0.0
1997-Jun-10 Tue ### ### ### ### 1,189,456 0 ### ### 0.0
1997-Jun-06 Fri ### ### ### ### ### ### 0.0
1997-Jun-05 Thu ### ### ### ### 5,390,044 0 31.3 31.3 0.0
1997-Jun-04 Wed ### ### ### ### 2,910,170 0 72.5 72.5 0.0
1997-Jun-03 Tue ### ### ### ### ### ### 0.0
1997-Jun-02 Mon 2.146 ### ### ### 545,047 0 ### ### 0.0
1997-May-30 Fri ### ### ### ### ### ### 0.0
1997-May-29 Thu 2.153 ### ### ### 22.4 22.4 0.0
1997-May-28 Wed ### ### ### ### 354,072 0 ### ### 0.0
1997-May-27 Tue ### ### ### ### 440,125 0 ### ### 0.0
1997-May-26 Mon ### 2.2 ### ### 1,569,270 ### 68.9 68.9 0.0
1997-May-23 Fri ### ### ### ### 376,678 0 23.8 23.8 0.0
1997-May-22 Thu ### ### ### ### ### ### 0.0
1997-May-21 Wed ### ### ### ### ### ### 0.0
1997-May-20 Tue 2.22 2.23 ### ### 2,002,156 ### ### ### 0.0
1997-May-19 Mon ### 2.24 2.22 2.23 ### ### ###
1997-May-16 Fri ### 2.24 2.23 2.23 320,983 ### 21.8 21.8 ###
1997-May-15 Thu 2.21 2.24 2.21 2.24 1,508,125 3,355,578 85.0 85.0 ###
1997-May-14 Wed 2.22 2.23 2.21 2.21 241,659 536,482 ### ### 0.2
1997-May-13 Tue 2.2 2.23 2.2 2.22 ### ### 0.2
1997-May-12 Mon 2.2 2.22 2.2 2.21 791,246 1,748,653 ### ### 0.2
1997-May-09 Fri 2.22 2.22 ### ### ### ### 0.0
1997-May-08 Thu 2.2 2.2 ### ### ### ### 0.0
1997-May-07 Wed ### 2.22 ### 2.22 ### ### 0.2
1997-May-06 Tue ### 2.2 ### ### 72.0 72.0 0.0
1997-May-05 Mon ### ### ### ### 84.7 84.7 0.0
1997-May-02 Fri ### ### ### ### ### ### 0.0
1997-May-01 Thu ### 2.2 ### ### 4,134,384 4,547,822 82.2 82.2 0.0
1997-Apr-30 Wed 2.188 2.188 ### ### 6,584,275 ### ### ### 0.0
1997-Apr-29 Tue ### 2.2 ### ### ### ### 0.0
1997-Apr-28 Mon ### 2.2 ### ### 84.9 84.9 0.0
1997-Apr-24 Thu 2.22 2.23 ### ### ### ### 0.0
1997-Apr-23 Wed 2.256 2.27 2.22 2.22 783,777 1,759,579 ### ### 0.2
1997-Apr-22 Tue 2.26 2.26 2.24 2.24 208,252 ### 17.3 17.3 ###
1997-Apr-21 Mon 2.28 2.28 2.25 2.26 ### ### ###
1997-Apr-18 Fri 2.2 ### 2.2 2.26 1,918,170 2,109,987 ### ### ###
1997-Apr-17 Thu ### 2.22 ### ### ### ### 0.0
1997-Apr-16 Wed ### ### ### ### 77.9 77.9 0.0
1997-Apr-15 Tue ### ### ### ### 501,852 0 ### ### 0.0
1997-Apr-14 Mon ### ### ### ### 74.2 74.2 0.0
1997-Apr-11 Fri ### ### ### ### 1,866,340 0 80.6 80.6 0.0
1997-Apr-10 Thu ### ### ### ### ### ### 0.0
1997-Apr-09 Wed ### ### ### ### 3,015,421 0 67.8 67.8 0.0
1997-Apr-08 Tue ### ### ### ### 272,959 0 ### ### 0.0
1997-Apr-07 Mon ### ### ### ### 23.0 23.0 0.0
1997-Apr-04 Fri ### ### ### ### ### ### 0.0
1997-Apr-03 Thu 2.146 ### ### ### 16.6 16.6 0.0
1997-Apr-02 Wed 2.176 ### ### ### 27.1 27.1 0.0
1997-Apr-01 Tue ### ### ### ### 982,143 0 ### ### 0.0
1997-Mar-27 Thu ### 2.23 ### 2.23 ### ### ###
1997-Mar-26 Wed ### 2.2 ### ### ### ### 0.0
1997-Mar-25 Tue 2.126 ### ### ### ### ### 0.0
1997-Mar-24 Mon ### ### ### ### ### ### 0.0
1997-Mar-21 Fri ### ### ### ### ### ### 0.0
1997-Mar-20 Thu ### ### ### 2.043 ### ### 0.1
1997-Mar-19 Wed ### ### ### ### ### ### 0.0
1997-Mar-18 Tue ### ### ### ### 21.9 21.9 0.0
1997-Mar-17 Mon ### ### ### ### 77.2 77.2 0.0
1997-Mar-14 Fri ### ### ### ### 782,683 0 75.1 75.1 0.0
1997-Mar-13 Thu ### ### ### ### ### ### 0.0
1997-Mar-12 Wed ### ### ### ### ### ### 0.0
1997-Mar-11 Tue ### 2.22 ### ### 12.8 12.8 0.0
1997-Mar-10 Mon 2.24 2.24 ### ### 8.1 8.1 0.0
1997-Mar-07 Fri 2.25 2.26 2.225 2.225 173,956 ### ### ### 0.2
1997-Mar-06 Thu 2.28 2.28 2.23 2.26 564,880 ### ### ### ###
1997-Mar-05 Wed 2.26 2.28 2.23 2.28 260,677 587,826 75.3 75.3 0.2
1997-Mar-04 Tue ### ### 2.27 2.29 ### ### ###
1997-Mar-03 Mon ### ### ### ### 947,322 0 13.6 13.6 0.0
1997-Feb-28 Fri 2.342 ### ### ### 1,366,086 0 73.6 73.6 0.0
1997-Feb-27 Thu ### ### ### ### 917,542 0 ### ### 0.0
1997-Feb-26 Wed ### ### ### ### 73.2 73.2 0.0
1997-Feb-25 Tue ### ### ### ### 307,587 0 ### ### 0.0
1997-Feb-24 Mon ### ### ### ### 402,674 0 ### ### 0.0
1997-Feb-21 Fri ### ### 2.26 ### 976,127 1,103,023 83.0 83.0 0.0
1997-Feb-20 Thu ### ### 2.25 2.29 27,468,754 30,902,348 ### ### ###
1997-Feb-19 Wed 2.389 2.4 ### ### 1,085,082 ### ### ### 0.0
1997-Feb-18 Tue 2.386 2.4 ### ### 27.7 27.7 0.0
1997-Feb-17 Mon ### 2.43 ### ### ### ### 0.0
1997-Feb-14 Fri 2.42 2.45 ### 2.4 29.2 29.2 ###
1997-Feb-13 Thu ### 2.42 ### 2.42 91.3 91.3 0.2
1997-Feb-12 Wed 2.29 ### 2.25 ### 68.5 68.5 0.0
1997-Feb-11 Tue 2.26 2.28 2.26 2.26 68.2 68.2 ###
1997-Feb-10 Mon ### ### 2.26 2.26 ### ### ###
1997-Feb-07 Fri 2.27 2.29 2.27 2.29 70.4 70.4 ###
1997-Feb-06 Thu 2.25 ### 2.25 2.27 1,680,480 1,890,540 73.2 73.2 0.2
1997-Feb-05 Wed 2.225 2.26 2.225 2.25 73.2 73.2 ###
1997-Feb-04 Tue 2.28 2.28 2.2 2.22 11.3 11.3 0.2
1997-Feb-03 Mon 2.275 2.29 2.27 2.28 699,627 1,595,149 ### ### 0.2
1997-Jan-31 Fri ### 2.27 2.26 2.27 ### ### 0.2
1997-Jan-30 Thu 2.254 2.27 2.25 2.26 69.1 69.1 ###
1997-Jan-29 Wed ### 2.29 2.23 2.29 85.6 85.6 ###
1997-Jan-28 Tue 2.283 2.29 2.26 2.26 948,878 ### ### ### ###
1997-Jan-24 Fri ### ### ### ### 78.0 78.0 0.0
1997-Jan-23 Thu ### ### ### ### 708,274 0 79.6 79.6 0.0
1997-Jan-22 Wed ### ### ### ### ### ### 0.0
1997-Jan-21 Tue 2.2 2.29 ### 2.29 95.6 95.6 ###
1997-Jan-20 Mon 2.159 2.2 2.144 2.2 ### ### 0.2
1997-Jan-17 Fri ### ### ### ### 4,719,656 0 ### ### 0.0
1997-Jan-16 Thu ### ### ### ### 2,255,420 0 ### ### 0.0
1997-Jan-15 Wed ### ### ### ### 3,984,124 0 20.8 20.8 0.0
1997-Jan-14 Tue 2.272 2.277 2.2 2.21 8.9 8.9 0.2
1997-Jan-13 Mon ### 2.27 ### 2.22 ### ### 0.2
1997-Jan-10 Fri ### ### 1.88 ### 3,106,880 ### 84.5 84.5 0.0
1997-Jan-09 Thu 1.85 1.88 1.85 1.87 ### ### ###
1997-Jan-08 Wed 1.85 1.86 1.85 1.85 66.3 66.3 0.1
1997-Jan-07 Tue 1.88 1.88 1.84 1.84 297,779 ### 19.6 19.6 ###
1997-Jan-06 Mon ### ### 1.88 1.89 31.9 31.9 ###
1997-Jan-03 Fri ### ### 1.87 1.89 847,848 ### 27.7 27.7 ###
1997-Jan-02 Thu ### ### 1.89 ### 969,877 ### 21.4 21.4 0.0
1996-Dec-31 Tue ### ### ### ### 1,680,341 0 74.5 74.5 0.0
1996-Dec-30 Mon 1.86 ### 1.85 1.89 1,192,657 ### ### ### ###
1996-Dec-27 Fri 1.82 1.85 1.82 1.85 235,724 432,553 81.9 81.9 0.1
1996-Dec-24 Tue ### 1.81 1.79 1.81 610,822 1,099,479 ### ### ###
1996-Dec-23 Mon ### 1.81 1.79 1.8 568,742 ### 29.0 29.0 0.1
1996-Dec-20 Fri ### 1.82 1.79 1.81 1,780,779 ### ### ### ###
1996-Dec-19 Thu 1.8 1.8 1.78 1.79 ### ### 0.1
1996-Dec-18 Wed ### ### 1.79 1.8 20.8 20.8 0.1
1996-Dec-17 Tue 1.825 1.825 1.79 1.8 788,126 ### 18.5 18.5 0.1
1996-Dec-16 Mon 1.77 1.83 1.77 1.83 411,150 740,070 91.0 91.0 ###
1996-Dec-13 Fri 1.783 1.783 1.75 1.76 ### ### 0.1
1996-Dec-12 Thu 1.78 1.82 1.78 1.8 ### ### 0.1
1996-Dec-11 Wed 1.81 1.81 1.79 1.79 25.7 25.7 0.1
1996-Dec-10 Tue 1.78 1.79 1.76 1.78 409,686 ### 66.6 66.6 0.1
1996-Dec-09 Mon 1.774 1.79 1.76 1.78 667,959 1,185,627 ### ### 0.1
1996-Dec-06 Fri ### 1.81 1.75 1.75 ### ### 0.1
1996-Dec-05 Thu 1.82 1.82 1.8 1.8 17.5 17.5 0.1
1996-Dec-04 Wed ### 1.8 1.78 1.8 580,072 1,038,328 73.5 73.5 0.1
1996-Dec-03 Tue 1.83 1.83 1.8 1.8 951,378 1,726,751 ### ### 0.1
1996-Dec-02 Mon 1.844 1.844 1.8 1.84 242,689 442,179 ### ### ###
1996-Nov-29 Fri 1.82 1.85 1.8 1.85 76.7 76.7 0.1
1996-Nov-28 Thu 1.843 1.85 1.81 1.83 22.8 22.8 ###
1996-Nov-27 Wed 1.85 1.85 1.84 1.85 433,146 799,154 ### ### 0.1
1996-Nov-26 Tue 1.842 1.87 1.83 1.85 584,325 ### ### ### 0.1
1996-Nov-25 Mon 1.84 1.85 1.82 1.83 522,641 959,046 ### ### ###
1996-Nov-22 Fri 1.86 1.86 1.82 1.84 25.2 25.2 ###
1996-Nov-21 Thu 1.883 ### 1.85 1.86 ### ### 0.1
1996-Nov-20 Wed 1.87 1.89 1.86 1.89 ### ### ###
1996-Nov-19 Tue 1.875 1.88 1.84 1.86 28.2 28.2 0.1
1996-Nov-18 Mon 1.89 ### 1.88 1.88 992,476 932,927 27.5 27.5 0.1
1996-Nov-15 Fri ### ### 1.88 ### 1,803,449 1,695,242 ### ### 0.0
1996-Nov-14 Thu ### ### ### ### ### ### 0.0
1996-Nov-13 Wed ### ### ### ### 2,774,151 0 ### ### 0.0
1996-Nov-12 Tue 1.877 ### 1.87 1.89 ### ### ###
1996-Nov-11 Mon 1.883 1.89 1.86 1.86 ### ### 0.1
1996-Nov-07 Thu ### 1.83 1.8 1.82 ### ### ###
1996-Nov-06 Wed ### 1.81 1.78 1.79 ### ### 0.1
1996-Nov-05 Tue 1.79 1.8 1.79 1.8 77.3 77.3 0.1
1996-Nov-04 Mon 1.79 1.8 1.78 1.8 68.7 68.7 0.1
1996-Nov-01 Fri 1.78 1.8 1.76 1.78 2,496,875 ### 71.5 71.5 0.1
1996-Oct-31 Thu 1.81 1.83 1.8 1.8 4,242,023 7,699,271 21.1 21.1 0.1
1996-Oct-30 Wed ### 1.84 ### 1.81 76.1 76.1 ###
1996-Oct-29 Tue 1.759 1.8 1.74 1.79 7,004,640 ### 87.6 87.6 0.1
1996-Oct-28 Mon 1.7 1.74 1.7 1.74 768,124 1,321,173 ### ### 0.1
1996-Oct-25 Fri 1.725 1.73 ### ### 1,396,525 ### ### ### 0.0
1996-Oct-24 Thu 1.79 1.79 1.72 1.72 ### ### 0.1
1996-Oct-23 Wed ### 1.8 1.78 1.79 25.3 25.3 0.1
1996-Oct-22 Tue 1.79 1.8 1.78 1.8 78.9 78.9 0.1
1996-Oct-21 Mon ### 1.8 1.79 1.8 71.6 71.6 0.1
1996-Oct-18 Fri ### 1.82 1.79 1.81 ### ### ###
1996-Oct-17 Thu 1.82 1.83 1.79 1.8 ### ### 0.1
1996-Oct-16 Wed 1.81 1.83 1.8 1.83 80.6 80.6 ###
1996-Oct-15 Tue ### 1.84 1.81 1.83 31.3 31.3 ###
1996-Oct-14 Mon 1.84 1.84 1.83 1.84 ### ### ###
1996-Oct-11 Fri ### 1.84 1.83 1.83 23.2 23.2 ###
1996-Oct-10 Thu ### 1.84 1.83 1.84 ### ### ###
1996-Oct-09 Wed ### 1.85 1.83 1.84 ### ### ###
1996-Oct-08 Tue ### 1.83 1.79 1.83 87.6 87.6 ###
1996-Oct-07 Mon 1.79 1.8 1.79 1.8 ### ### 0.1
1996-Oct-04 Fri 1.779 1.78 1.76 1.76 ### ### 0.1
1996-Oct-03 Thu 1.79 1.8 1.77 1.77 ### ### ###
1996-Oct-02 Wed 1.77 1.81 1.77 1.8 ### ### 0.1
1996-Oct-01 Tue 1.74 1.77 1.73 1.77 ### ### ###
1996-Sep-30 Mon 1.76 1.76 1.73 1.73 ### ### ###
1996-Sep-27 Fri 1.76 1.76 1.75 1.76 ### ### 0.1
1996-Sep-26 Thu 1.79 1.82 1.78 1.78 17.4 17.4 0.1
1996-Sep-25 Wed 1.79 1.79 1.76 1.77 ### ### ###
1996-Sep-24 Tue 1.75 1.77 1.75 1.77 ### ### ###
1996-Sep-23 Mon ### 1.77 1.73 1.75 ### ### 0.1
1996-Sep-20 Fri ### ### 1.75 1.75 ### ### 0.1
1996-Sep-19 Thu ### ### 1.77 1.78 ### ### 0.1
1996-Sep-18 Wed 1.771 1.85 1.77 1.78 ### ### 0.1
1996-Sep-17 Tue 1.76 1.77 1.73 1.73 16.6 16.6 ###
1996-Sep-16 Mon 1.76 1.76 1.75 1.76 75.2 75.2 0.1
1996-Sep-13 Fri 1.75 1.76 1.74 1.74 ### ### 0.1
1996-Sep-12 Thu 1.772 1.772 1.75 1.75 ### ### 0.1
1996-Sep-11 Wed 1.77 1.78 1.76 1.78 76.3 76.3 0.1
1996-Sep-10 Tue 1.78 1.79 1.76 1.78 ### ### 0.1
1996-Sep-09 Mon 1.79 1.79 1.77 1.78 25.5 25.5 0.1
1996-Sep-06 Fri 1.79 1.8 1.77 1.79 72.6 72.6 0.1
1996-Sep-05 Thu 1.8 1.82 1.8 1.81 75.0 75.0 ###
1996-Sep-04 Wed 1.79 1.8 1.78 1.79 ### ### 0.1
1996-Sep-03 Tue ### 1.8 1.76 1.78 25.3 25.3 0.1
1996-Aug-30 Fri 1.81 1.82 1.79 1.8 ### ### 0.1
1996-Aug-29 Thu 1.86 1.86 1.83 1.84 19.0 19.0 ###
1996-Aug-28 Wed 1.85 1.86 1.84 1.85 ### ### 0.1
1996-Aug-27 Tue 1.82 1.84 1.82 1.84 82.9 82.9 ###
1996-Aug-26 Mon 1.82 1.83 1.81 1.83 ### ### ###
1996-Aug-23 Fri 1.84 1.84 1.8 1.81 ### ### ###
1996-Aug-22 Thu 1.85 1.86 1.84 1.84 ### ### ###
1996-Aug-21 Wed 1.83 1.85 1.81 1.85 72.5 72.5 0.1
1996-Aug-20 Tue 1.87 1.88 1.83 1.85 ### ### 0.1
1996-Aug-19 Mon 1.8 1.88 1.79 1.88 ### ### 0.1
1996-Aug-16 Fri 1.77 1.79 1.77 1.79 ### ### 0.1
1996-Aug-15 Thu 1.75 1.78 1.75 1.78 ### ### 0.1
1996-Aug-14 Wed 1.75 1.77 1.75 1.76 77.1 77.1 0.1
1996-Aug-13 Tue 1.71 1.77 1.7 1.75 ### ### 0.1
1996-Aug-12 Mon 1.7 1.7 ### 1.7 76.1 76.1 ###
1996-Aug-09 Fri 1.72 1.74 1.7 1.72 ### ### 0.1
1996-Aug-08 Thu 1.74 1.74 1.73 1.74 69.9 69.9 0.1
1996-Aug-07 Wed 1.75 1.76 1.74 1.74 23.7 23.7 0.1
1996-Aug-06 Tue 1.74 1.78 1.74 1.76 ### ### 0.1
1996-Aug-05 Mon 1.75 1.77 1.74 1.74 17.4 17.4 0.1
1996-Aug-02 Fri 1.7 1.74 ### 1.74 ### ### 0.1
1996-Aug-01 Thu 1.7 1.7 ### 1.7 68.6 68.6 ###
1996-Jul-31 Wed ### 1.73 ### ### ### ### 0.0
1996-Jul-30 Tue ### ### ### ### ### ### 0.0
1996-Jul-29 Mon ### ### 1.59 ### 16.3 16.3 0.0
1996-Jul-26 Fri 1.59 ### 1.57 1.57 ### ### 0.1
1996-Jul-25 Thu 1.58 1.58 1.54 1.56 22.2 22.2 ###
1996-Jul-24 Wed ### ### 1.58 1.59 18.8 18.8 ###
1996-Jul-23 Tue ### ### ### ### 6.1 6.1 0.0
1996-Jul-22 Mon ### ### ### ### ### ### 0.0
1996-Jul-19 Fri 1.7 1.7 ### ### 10.3 10.3 0.0
1996-Jul-18 Thu ### ### ### ### ### ### 0.0
1996-Jul-17 Wed ### 1.7 ### ### 82.0 82.0 0.0
1996-Jul-16 Tue ### ### ### ### 40.4 40.4 0.0
1996-Jul-15 Mon 1.7 1.7 ### ### 32.3 32.3 0.0
1996-Jul-12 Fri 1.73 1.73 ### ### ### ### 0.0
1996-Jul-11 Thu 1.77 1.77 1.74 1.74 ### ### 0.1
1996-Jul-10 Wed 1.78 1.78 1.76 1.77 ### ### ###
1996-Jul-09 Tue 1.75 1.77 1.75 1.77 ### ### ###
1996-Jul-08 Mon 1.74 1.76 1.74 1.75 ### ### 0.1
1996-Jul-05 Fri 1.76 1.78 1.75 1.78 83.2 83.2 0.1
1996-Jul-04 Thu 1.73 1.76 1.73 1.76 87.8 87.8 0.1
1996-Jul-03 Wed 1.76 1.76 1.72 1.73 18.2 18.2 ###
1996-Jul-02 Tue 1.76 1.78 1.75 1.77 ### ### ###
1996-Jul-01 Mon 1.76 1.78 1.75 1.76 70.7 70.7 0.1


<< Previous 1 2 3 4 5
     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 2025-07-26 19:38:01 thru 2025-07-26 19:38:02 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000