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

Currently Sun 26-Mar-15 03:15:46 AM AEDT

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

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

(TEL) TELECOM CORPORATION OF NEW ZEALAND LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for TEL    Limits Next Section


Company Details for (TEL) TELECOM CORPORATION OF NEW ZEALAND LIMITED

Listing Code TEL
Listing Name TELECOM CORPORATION OF NEW ZEALAND LIMITED
GICS Sector Telecommunication Services
ISIN Name TELECOM CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code NZTELE0001S4


Maximum Price date available .. Friday 13th March 2026
Latest price with VOLUME for TEL .. Thursday 7th August 2014

TEL 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 8.5 77,368,940 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (TEL) TELECOM CORPORATION OF NEW ZEALAND LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2002-Sep-20 Fri ### ### ### ### 463,928 0 ### ### 0.0
2002-Sep-19 Thu ### ### ### ### 79.1 79.1 0.0
2002-Sep-18 Wed ### ### ### ### 512,758 0 ### ### 0.0
2002-Sep-17 Tue ### 4.28 ### 4.28 898,782 ### ### ### 0.3
2002-Sep-16 Mon 4.2 4.2 ### ### 324,953 ### ### ### 0.0
2002-Sep-13 Fri 4.2 4.23 4.2 4.21 1,091,441 4,600,423 ### ### ###
2002-Sep-12 Thu 4.23 4.26 4.22 4.22 31.0 31.0 ###
2002-Sep-11 Wed 4.2 4.29 4.2 4.27 141,255 599,627 80.4 80.4 ###
2002-Sep-10 Tue ### 4.22 ### 4.2 78.1 78.1 ###
2002-Sep-09 Mon 4.22 4.26 4.2 4.24 77.2 77.2 0.3
2002-Sep-06 Fri ### ### 4.23 4.26 837,822 ### ### ### 0.3
2002-Sep-05 Thu 4.29 ### 4.29 ### 579,756 1,243,576 76.1 76.1 0.0
2002-Sep-04 Wed 4.29 ### 4.26 4.27 32.2 32.2 ###
2002-Sep-03 Tue ### ### ### ### 1,079,688 0 ### ### 0.0
2002-Sep-02 Mon 4.27 4.27 4.27 4.27 0 ###
2002-Aug-30 Fri 4.25 4.27 4.23 4.27 71.2 71.2 ###
2002-Aug-29 Thu 4.21 4.28 4.21 4.25 1,002,127 4,254,029 ### ### ###
2002-Aug-28 Wed 4.23 ### 4.23 ### 1,293,654 2,736,078 ### ### 0.0
2002-Aug-27 Tue 4.21 4.25 4.21 4.24 ### ### 0.3
2002-Aug-26 Mon 4.21 4.22 4.2 4.22 ### ### ###
2002-Aug-23 Fri ### ### ### ### ### ### 0.0
2002-Aug-22 Thu ### 4.42 ### ### 76.4 76.4 0.0
2002-Aug-21 Wed ### ### ### ### 73.6 73.6 0.0
2002-Aug-20 Tue ### ### ### ### 2,505,643 0 76.6 76.6 0.0
2002-Aug-19 Mon ### ### ### ### 74.0 74.0 0.0
2002-Aug-16 Fri 4.24 ### 4.23 4.29 2,431,047 ### 76.9 76.9 ###
2002-Aug-15 Thu 4.28 4.29 4.25 4.25 ### ### ###
2002-Aug-14 Wed 4.24 ### 4.23 4.28 ### ### 0.3
2002-Aug-13 Tue 4.26 ### 4.26 ### 804,258 ### ### ### 0.0
2002-Aug-12 Mon 4.24 4.27 4.23 4.27 1,014,777 ### 78.2 78.2 ###
2002-Aug-09 Fri 4.23 4.27 4.23 4.24 797,049 3,387,458 70.5 70.5 0.3
2002-Aug-08 Thu ### 4.21 ### 4.2 1,285,551 2,706,084 ### ### ###
2002-Aug-07 Wed ### ### ### ### 73.0 73.0 0.0
2002-Aug-06 Tue ### ### ### ### 1,719,174 0 87.4 87.4 0.0
2002-Aug-05 Mon ### ### ### ### ### ### 0.0
2002-Aug-02 Fri ### ### ### ### 397,921 0 ### ### 0.0
2002-Aug-01 Thu ### ### ### ### ### ### 0.0
2002-Jul-31 Wed ### ### ### ### 15.4 15.4 0.0
2002-Jul-30 Tue 4.22 4.24 ### 4.21 700,889 1,485,884 ### ### ###
2002-Jul-29 Mon ### ### ### ### 1,118,753 0 ### ### 0.0
2002-Jul-26 Fri ### ### ### ### 81.6 81.6 0.0
2002-Jul-25 Thu ### ### ### ### 2,656,149 0 ### ### 0.0
2002-Jul-24 Wed 4.2 4.2 ### ### 867,226 1,821,174 ### ### 0.0
2002-Jul-23 Tue ### ### ### ### 1,205,955 0 ### ### 0.0
2002-Jul-22 Mon ### ### ### ### 669,025 0 ### ### 0.0
2002-Jul-19 Fri 4.28 4.28 4.2 4.23 ### ### 0.3
2002-Jul-18 Thu ### ### ### ### ### ### 0.0
2002-Jul-17 Wed ### ### 4.23 4.28 346,383 ### ### ### 0.3
2002-Jul-16 Tue ### ### ### ### ### ### 0.0
2002-Jul-15 Mon 4.41 4.41 ### ### 25.0 25.0 0.0
2002-Jul-12 Fri 4.41 4.43 ### 4.43 564,084 1,249,446 ### ### ###
2002-Jul-11 Thu 4.44 4.44 ### ### 1,622,224 ### 17.1 17.1 0.0
2002-Jul-10 Wed 4.47 4.52 4.47 4.5 1,012,875 4,552,873 ### ### ###
2002-Jul-09 Tue 4.46 4.49 4.44 4.48 469,458 2,096,129 71.0 71.0 ###
2002-Jul-08 Mon 4.46 4.49 4.43 4.45 333,271 1,486,388 ### ### 0.3
2002-Jul-05 Fri ### 4.42 ### 4.4 ### ### 0.3
2002-Jul-04 Thu ### ### ### ### 26.6 26.6 0.0
2002-Jul-03 Wed ### 4.4 ### ### ### ### 0.0
2002-Jul-02 Tue ### 4.44 ### 4.4 78.1 78.1 0.3
2002-Jul-01 Mon 4.27 4.4 4.27 ### ### ### 0.0
2002-Jun-28 Fri ### ### 4.23 4.26 5,067,687 10,718,158 19.3 19.3 0.3
2002-Jun-27 Thu ### ### 4.29 ### 261,987 ### ### ### 0.0
2002-Jun-26 Wed ### ### ### ### 45.7 45.7 0.0
2002-Jun-25 Tue 4.42 4.43 ### 4.41 2,101,078 4,653,887 ### ### ###
2002-Jun-24 Mon 4.42 4.48 ### 4.41 39.7 39.7 ###
2002-Jun-21 Fri 4.52 4.52 4.46 4.46 1,550,920 ### ### ### 0.3
2002-Jun-20 Thu 4.45 4.55 ### 4.55 2,703,872 ### 88.4 88.4 0.3
2002-Jun-19 Wed 4.5 4.52 4.46 4.47 2,298,223 10,319,021 33.8 33.8 ###
2002-Jun-18 Tue ### ### 4.56 4.56 2,176,272 ### ### ### 0.3
2002-Jun-17 Mon 4.48 4.54 4.48 4.53 1,869,687 8,432,288 82.4 82.4 ###
2002-Jun-14 Fri 4.5 4.52 4.48 4.48 1,608,878 7,239,951 ### ### ###
2002-Jun-13 Thu 4.48 4.52 4.48 4.5 1,227,645 ### 77.3 77.3 ###
2002-Jun-12 Wed 4.48 4.51 4.46 4.5 409,676 ### 78.9 78.9 ###
2002-Jun-11 Tue 4.55 4.58 4.51 4.52 530,756 2,412,286 ### ### 0.3
2002-Jun-07 Fri 4.41 4.47 4.41 4.44 ### ### 0.3
2002-Jun-06 Thu 4.43 4.45 4.4 4.43 538,475 2,382,751 ### ### ###
2002-Jun-05 Wed ### ### ### ### ### ### 0.0
2002-Jun-04 Tue ### ### ### ### ### ### 0.0
2002-Jun-03 Mon ### ### 4.28 ### ### ### 0.0
2002-May-31 Fri 4.29 ### 4.26 ### ### ### 0.0
2002-May-30 Thu 4.26 ### 4.26 4.29 74.6 74.6 ###
2002-May-29 Wed 4.23 4.27 4.23 4.25 70.8 70.8 ###
2002-May-28 Tue 4.2 4.24 ### 4.24 2,173,557 4,607,940 79.4 79.4 0.3
2002-May-27 Mon 4.24 4.24 ### 4.21 1,303,377 2,763,159 28.5 28.5 ###
2002-May-24 Fri ### ### ### ### 23.2 23.2 0.0
2002-May-23 Thu ### 4.4 ### ### 30.9 30.9 0.0
2002-May-22 Wed 4.29 ### 4.29 ### 80.8 80.8 0.0
2002-May-21 Tue 4.28 ### 4.26 4.28 360,556 767,984 76.9 76.9 0.3
2002-May-20 Mon 4.26 ### 4.25 ### ### ### 0.0
2002-May-17 Fri 4.22 4.26 4.21 4.25 70.6 70.6 ###
2002-May-16 Thu 4.2 4.21 ### ### 26.5 26.5 0.0
2002-May-15 Wed 4.22 4.26 4.21 4.21 ### ### ###
2002-May-14 Tue ### ### ### ### ### ### 0.0
2002-May-13 Mon ### ### ### ### 582,541 0 79.9 79.9 0.0
2002-May-10 Fri ### ### ### ### 967,540 0 31.6 31.6 0.0
2002-May-09 Thu ### ### ### ### 2,162,024 0 ### ### 0.0
2002-May-08 Wed ### ### ### ### ### ### 0.0
2002-May-07 Tue ### ### ### ### ### ### 0.0
2002-May-06 Mon ### ### ### ### 76.0 76.0 0.0
2002-May-03 Fri ### ### ### ### 19.6 19.6 0.0
2002-May-02 Thu ### ### ### ### 2,045,757 0 77.5 77.5 0.0
2002-May-01 Wed ### ### ### ### 1,474,845 0 ### ### 0.0
2002-Apr-30 Tue ### ### 4 ### 76.8 76.8 0.0
2002-Apr-29 Mon ### ### ### ### ### ### 0.0
2002-Apr-26 Fri ### ### ### ### ### ### 0.0
2002-Apr-24 Wed ### ### ### 4 1,621,044 0 82.7 82.7 0.3
2002-Apr-23 Tue ### ### ### ### 896,645 0 ### ### 0.0
2002-Apr-22 Mon ### ### ### ### 932,220 0 ### ### 0.0
2002-Apr-19 Fri ### ### ### ### 70.7 70.7 0.0
2002-Apr-18 Thu ### ### ### ### 835,189 0 71.9 71.9 0.0
2002-Apr-17 Wed ### ### ### ### 275,827 0 ### ### 0.0
2002-Apr-16 Tue ### ### ### ### ### ### 0.0
2002-Apr-15 Mon ### ### ### ### 71.2 71.2 0.0
2002-Apr-12 Fri ### ### ### ### 256,151 0 ### ### 0.0
2002-Apr-11 Thu ### ### ### ### 27.1 27.1 0.0
2002-Apr-10 Wed ### ### ### ### 649,175 0 ### ### 0.0
2002-Apr-09 Tue ### ### ### ### 761,124 0 28.8 28.8 0.0
2002-Apr-08 Mon ### ### ### ### ### ### 0.0
2002-Apr-05 Fri ### ### ### ### 836,052 0 70.0 70.0 0.0
2002-Apr-04 Thu ### ### ### ### 650,983 0 31.9 31.9 0.0
2002-Apr-03 Wed ### ### ### ### ### ### 0.0
2002-Apr-02 Tue ### ### ### 4 1,149,240 0 ### ### 0.3
2002-Mar-28 Thu ### ### ### ### ### ### 0.0
2002-Mar-27 Wed ### 4.2 ### ### 1,338,281 ### ### ### 0.0
2002-Mar-26 Tue ### ### ### ### ### ### 0.0
2002-Mar-25 Mon ### ### ### ### 249,553 0 ### ### 0.0
2002-Mar-22 Fri ### ### ### ### ### ### 0.0
2002-Mar-21 Thu ### ### ### ### ### ### 0.0
2002-Mar-20 Wed ### ### 4 ### ### ### 0.0
2002-Mar-19 Tue ### ### ### ### ### ### 0.0
2002-Mar-18 Mon ### ### ### ### 75.6 75.6 0.0
2002-Mar-15 Fri 4.089 ### ### ### ### ### 0.0
2002-Mar-14 Thu ### ### ### ### 773,642 0 ### ### 0.0
2002-Mar-13 Wed ### ### ### ### 820,087 0 20.7 20.7 0.0
2002-Mar-12 Tue ### 4.22 ### 4.22 83.2 83.2 ###
2002-Mar-11 Mon ### ### ### ### 75.4 75.4 0.0
2002-Mar-08 Fri ### ### ### ### ### ### 0.0
2002-Mar-07 Thu 4.051 ### 4 ### 1,779,841 3,559,682 29.2 29.2 0.0
2002-Mar-06 Wed 4 ### ### ### 28.5 28.5 0.0
2002-Mar-05 Tue ### ### ### ### 78.7 78.7 0.0
2002-Mar-04 Mon ### ### 4 ### 2,120,757 ### 32.6 32.6 0.0
2002-Mar-01 Fri ### ### ### ### 935,627 0 ### ### 0.0
2002-Feb-28 Thu ### ### ### ### ### ### 0.0
2002-Feb-27 Wed ### ### ### ### 844,454 0 35.8 35.8 0.0
2002-Feb-26 Tue 4.2 4.24 ### ### 525,153 1,113,324 35.2 35.2 0.0
2002-Feb-25 Mon 4.158 4.21 ### ### 171,620 ### ### ### 0.0
2002-Feb-22 Fri ### ### ### ### 292,721 0 ### ### 0.0
2002-Feb-21 Thu ### ### ### ### 79.1 79.1 0.0
2002-Feb-20 Wed ### 4.26 ### ### 939,547 ### 36.9 36.9 0.0
2002-Feb-19 Tue ### ### 4.28 4.29 ### ### ###
2002-Feb-18 Mon ### ### ### ### 438,379 0 ### ### 0.0
2002-Feb-15 Fri ### ### 4.26 4.29 548,724 1,168,782 30.3 30.3 ###
2002-Feb-14 Thu ### ### ### ### 347,680 0 24.6 24.6 0.0
2002-Feb-13 Wed ### ### ### ### 186,029 0 ### ### 0.0
2002-Feb-12 Tue ### ### ### ### ### ### 0.0
2002-Feb-11 Mon ### ### 4.28 ### ### ### 0.0
2002-Feb-08 Fri 4.371 4.371 4.29 ### 892,428 3,864,659 18.2 18.2 0.0
2002-Feb-07 Thu ### 4.44 ### 4.42 77.2 77.2 0.3
2002-Feb-06 Wed 4.45 4.47 ### ### 1,524,973 ### 26.3 26.3 0.0
2002-Feb-05 Tue 4.52 4.53 4.45 4.46 800,642 3,594,882 24.4 24.4 0.3
2002-Feb-04 Mon 4.557 4.57 4.52 4.54 ### ### 0.3
2002-Feb-01 Fri 4.447 4.56 4.447 4.48 1,082,246 ### ### ### ###
2002-Jan-31 Thu 4.446 4.5 4.42 ### ### ### 0.0
2002-Jan-30 Wed 4.45 4.53 4.45 4.45 620,825 ### ### ### 0.3
2002-Jan-29 Tue 4.48 4.49 4.47 4.49 ### ### ###
2002-Jan-28 Mon 4.43 4.43 4.43 4.43 0 ###
2002-Jan-25 Fri 4.45 4.47 4.4 4.43 565,559 2,508,254 ### ### ###
2002-Jan-24 Thu 4.42 4.47 4.42 4.45 74.5 74.5 0.3
2002-Jan-23 Wed 4.4 4.4 ### ### 28.1 28.1 0.0
2002-Jan-22 Tue 4.49 4.49 4.43 4.44 628,242 2,801,959 ### ### 0.3
2002-Jan-21 Mon ### 4.49 4.45 4.49 391,085 1,748,149 ### ### ###
2002-Jan-18 Fri ### 4.4 ### 4.4 ### ### 0.3
2002-Jan-17 Thu ### ### 4.2 4.26 991,783 2,082,744 28.2 28.2 0.3
2002-Jan-16 Wed 4.26 ### 4.26 ### ### ### 0.0
2002-Jan-15 Tue 4.285 ### 4.25 4.28 ### ### 0.3
2002-Jan-14 Mon 4.425 4.425 ### ### ### ### 0.0
2002-Jan-11 Fri 4.421 4.5 4.421 4.5 ### ### ###
2002-Jan-10 Thu 4.326 4.45 4.326 ### 1,106,044 4,853,321 86.7 86.7 0.0
2002-Jan-09 Wed ### ### 4.26 ### 343,550 ### ### ### 0.0
2002-Jan-08 Tue ### ### 4.25 4.28 435,456 925,344 29.7 29.7 0.3
2002-Jan-07 Mon ### ### ### ### 595,459 0 ### ### 0.0
2002-Jan-04 Fri ### ### ### ### 82.3 82.3 0.0
2002-Jan-03 Thu 4.129 ### ### ### 247,626 0 ### ### 0.0
2002-Jan-02 Wed ### ### ### ### 75.2 75.2 0.0
2001-Dec-31 Mon ### ### ### ### 763,520 0 30.5 30.5 0.0
2001-Dec-28 Fri ### ### ### ### ### ### 0.0
2001-Dec-27 Thu ### ### ### ### 352,443 0 66.6 66.6 0.0
2001-Dec-24 Mon ### ### ### ### ### ### 0.0
2001-Dec-21 Fri 4 ### ### 4.083 ### ### ###
2001-Dec-20 Thu 4 ### 4 ### 323,543 647,086 ### ### 0.0
2001-Dec-19 Wed ### ### ### 4 267,951 0 79.7 79.7 0.3
2001-Dec-18 Tue ### ### 3.87 ### 1,514,944 ### ### ### 0.0
2001-Dec-17 Mon ### ### ### ### ### ### 0.0
2001-Dec-14 Fri ### ### ### ### ### ### 0.0
2001-Dec-13 Thu ### ### ### ### 1,188,279 0 27.5 27.5 0.0
2001-Dec-12 Wed ### ### ### ### 689,959 0 ### ### 0.0
2001-Dec-11 Tue ### ### ### ### 477,177 0 79.2 79.2 0.0
2001-Dec-10 Mon ### ### ### ### 864,250 0 73.9 73.9 0.0
2001-Dec-07 Fri ### ### ### ### 662,259 0 84.3 84.3 0.0
2001-Dec-06 Thu ### ### ### ### 17.8 17.8 0.0
2001-Dec-05 Wed 4 ### 4 4 371,022 742,044 ### ### 0.3
2001-Dec-04 Tue ### ### ### ### 73.3 73.3 0.0
2001-Dec-03 Mon ### ### ### ### 796,280 0 ### ### 0.0
2001-Nov-30 Fri ### ### 4 ### 827,081 ### 26.4 26.4 0.0
2001-Nov-29 Thu 3.975 ### ### ### 77.9 77.9 0.0
2001-Nov-28 Wed ### ### ### ### 641,445 0 ### ### 0.0
2001-Nov-27 Tue 3.81 3.84 3.77 3.8 ### ### ###
2001-Nov-26 Mon 3.74 3.8 ### 3.75 443,641 ### ### ### 0.3
2001-Nov-23 Fri 3.83 3.85 3.8 3.81 ### ### 0.3
2001-Nov-22 Thu ### ### 3.85 3.89 ### ### 0.3
2001-Nov-21 Wed 3.948 3.948 ### ### 943,471 ### 27.9 27.9 0.0
2001-Nov-20 Tue ### ### ### ### 674,356 0 ### ### 0.0
2001-Nov-19 Mon 3.86 ### 3.86 ### ### ### 0.0
2001-Nov-16 Fri 3.88 ### 3.86 ### 78.0 78.0 0.0
2001-Nov-15 Thu 3.88 ### 3.83 3.89 72.6 72.6 0.3
2001-Nov-14 Wed ### ### 3.85 3.88 ### ### 0.3
2001-Nov-13 Tue 3.85 ### 3.84 ### 1,311,078 ### 86.8 86.8 0.0
2001-Nov-12 Mon ### 3.74 ### 3.73 ### ### ###
2001-Nov-09 Fri 3.746 3.746 ### ### ### ### 0.0
2001-Nov-08 Thu 3.76 3.83 3.73 3.78 68.4 68.4 0.3
2001-Nov-07 Wed ### ### 3.76 3.76 ### ### 0.3
2001-Nov-06 Tue 3.78 ### 3.78 ### 771,877 1,458,847 89.8 89.8 0.0
2001-Nov-05 Mon 3.753 3.79 3.73 3.777 ### ### ###
2001-Nov-02 Fri 3.75 3.79 3.74 3.79 78.0 78.0 ###
2001-Nov-01 Thu 3.77 3.8 3.728 3.728 207,844 782,324 23.3 23.3 ###
2001-Oct-31 Wed ### 3.79 ### 3.78 946,747 1,794,085 ### ### 0.3
2001-Oct-30 Tue 3.743 3.743 ### ### 16.4 16.4 0.0
2001-Oct-29 Mon ### 3.81 ### 3.8 1,617,124 3,080,621 90.8 90.8 ###
2001-Oct-26 Fri ### ### 3.56 3.56 193,256 ### ### ### 0.3
2001-Oct-25 Thu ### 3.57 3.49 3.55 ### ### ###
2001-Oct-24 Wed 3.43 3.49 3.41 3.41 ### ### ###
2001-Oct-23 Tue 3.5 3.52 ### ### ### ### 0.0
2001-Oct-22 Mon 3.46 3.5 3.46 3.5 197,149 686,078 80.0 80.0 0.3
2001-Oct-19 Fri 3.55 3.55 3.47 3.48 15.8 15.8 0.2
2001-Oct-18 Thu 3.57 ### 3.52 ### ### ### 0.0
2001-Oct-17 Wed 3.53 3.59 3.53 3.58 ### ### 0.3
2001-Oct-16 Tue 3.57 3.58 3.52 3.528 ### ### 0.3
2001-Oct-15 Mon ### ### ### ### 485,887 0 16.5 16.5 0.0
2001-Oct-12 Fri ### ### 3.58 ### ### ### 0.0
2001-Oct-11 Thu 3.57 ### 3.54 ### 80.2 80.2 0.0
2001-Oct-10 Wed ### ### 3.57 3.58 652,943 ### 29.1 29.1 0.3
2001-Oct-09 Tue ### ### 3.57 ### ### ### 0.0
2001-Oct-08 Mon 3.675 3.675 ### ### ### ### 0.0
2001-Oct-05 Fri ### 3.73 ### 3.72 662,520 ### 76.0 76.0 0.3
2001-Oct-04 Thu ### 3.72 ### ### 74.2 74.2 0.0
2001-Oct-03 Wed ### ### 3.58 3.59 357,080 639,173 26.5 26.5 ###
2001-Oct-02 Tue 3.53 ### 3.49 ### 80.0 80.0 0.0
2001-Oct-01 Mon ### ### 3.49 3.51 925,623 ### 10.1 10.1 ###
2001-Sep-28 Fri ### ### ### ### 1,307,276 0 ### ### 0.0
2001-Sep-27 Thu 3.7 3.72 ### 3.7 1,304,156 ### ### ### 0.3
2001-Sep-26 Wed 3.751 3.82 ### 3.776 453,377 865,950 67.8 67.8 ###
2001-Sep-25 Tue 3.778 3.81 3.76 3.8 2,136,879 8,088,087 ### ### ###
2001-Sep-24 Mon 3.7 3.72 ### 3.72 76.9 76.9 0.3
2001-Sep-21 Fri 3.7 3.79 ### 3.78 1,574,344 2,983,381 82.0 82.0 0.3
2001-Sep-20 Thu ### 3.84 ### 3.84 91.5 91.5 0.3
2001-Sep-19 Wed 3.7 3.8 3.7 3.788 ### ### ###
2001-Sep-18 Tue 3.78 3.8 3.7 3.72 ### ### 0.3
2001-Sep-17 Mon 3.546 3.73 3.5 3.7 95.5 95.5 0.3
2001-Sep-14 Fri ### 3.76 ### 3.71 85.7 85.7 ###
2001-Sep-13 Thu 3.7 3.73 ### 3.71 1,407,688 ### ### ### ###
2001-Sep-12 Wed ### 3.7 ### ### 932,228 1,724,621 79.6 79.6 0.0
2001-Sep-11 Tue ### ### 3.88 3.88 ### ### 0.3
2001-Sep-10 Mon 3.85 ### 3.83 ### ### ### 0.0
2001-Sep-07 Fri ### ### ### ### 213,270 0 ### ### 0.0
2001-Sep-06 Thu ### ### ### ### 2,892,371 0 ### ### 0.0
2001-Sep-05 Wed 4.182 4.182 ### ### 602,075 ### 12.9 12.9 0.0
2001-Sep-04 Tue ### 4.22 ### ### 449,873 ### 88.3 88.3 0.0
2001-Sep-03 Mon ### ### ### ### ### ### 0.0
2001-Aug-31 Fri ### ### ### ### 657,379 0 25.5 25.5 0.0
2001-Aug-30 Thu ### 4.22 ### ### 73.4 73.4 0.0
2001-Aug-29 Wed ### 4.21 ### ### 77.4 77.4 0.0
2001-Aug-28 Tue 4.2 4.2 ### ### 23.7 23.7 0.0
2001-Aug-27 Mon ### 4.29 ### 4.23 97.0 97.0 0.3
2001-Aug-24 Fri 4.189 4.26 4.189 4.2 914,254 ### ### ### ###
2001-Aug-23 Thu ### ### ### ### 715,553 0 74.6 74.6 0.0
2001-Aug-22 Wed ### ### ### ### ### ### 0.0
2001-Aug-21 Tue ### 4.2 ### ### 180,949 ### 77.4 77.4 0.0
2001-Aug-20 Mon ### ### ### ### 81.3 81.3 0.0
2001-Aug-17 Fri 4.158 4.21 4.158 ### 691,871 2,894,788 ### ### 0.0
2001-Aug-16 Thu ### ### ### 4.159 281,059 0 ### ### 0.3
2001-Aug-15 Wed ### ### 4.2 4.2 750,577 ### ### ### ###
2001-Aug-14 Tue ### ### 4.27 ### 1,365,447 2,915,229 33.9 33.9 0.0
2001-Aug-13 Mon ### ### 4.28 ### 72.9 72.9 0.0
2001-Aug-10 Fri 4.23 4.29 4.22 4.28 139,954 ### ### ### 0.3
2001-Aug-09 Thu ### 4.27 ### 4.25 1,958,441 4,181,271 87.5 87.5 ###
2001-Aug-08 Wed 4.153 4.24 ### 4.2 78.5 78.5 ###
2001-Aug-07 Tue 4.227 4.227 ### 4.22 31.7 31.7 ###
2001-Aug-06 Mon ### 4.29 4.2 4.26 ### ### 0.3
2001-Aug-03 Fri ### ### 4.25 ### 19.1 19.1 0.0
2001-Aug-02 Thu 4.341 ### ### ### 734,980 0 ### ### 0.0
2001-Aug-01 Wed ### 4.41 ### 4.41 407,189 897,851 72.1 72.1 ###
2001-Jul-31 Tue ### ### ### 4.382 351,326 0 ### ### ###
2001-Jul-30 Mon 4.27 ### 4.27 ### 245,676 ### 78.5 78.5 0.0
2001-Jul-27 Fri 4.27 4.28 4.22 ### 337,077 1,432,577 ### ### 0.0
2001-Jul-26 Thu ### ### 4.23 4.27 431,877 ### 30.4 30.4 ###
2001-Jul-25 Wed ### ### ### ### ### ### 0.0
2001-Jul-24 Tue ### ### ### ### 380,680 0 ### ### 0.0
2001-Jul-23 Mon ### ### ### ### ### ### 0.0
2001-Jul-20 Fri ### ### ### ### 715,878 0 ### ### 0.0
2001-Jul-19 Thu ### ### ### ### 1,865,652 0 ### ### 0.0
2001-Jul-18 Wed ### ### ### ### 28.5 28.5 0.0
2001-Jul-17 Tue 4.058 ### ### ### ### ### 0.0
2001-Jul-16 Mon ### ### 4 ### 500,987 1,001,974 ### ### 0.0
2001-Jul-13 Fri ### 4.2 ### ### ### ### 0.0
2001-Jul-12 Thu 4.146 ### 4.146 ### ### ### 0.0
2001-Jul-11 Wed ### ### ### ### 28.5 28.5 0.0
2001-Jul-10 Tue ### 4.23 ### 4.22 410,321 867,828 ### ### ###
2001-Jul-09 Mon ### ### ### ### 829,350 0 73.2 73.2 0.0
2001-Jul-06 Fri ### ### ### ### 849,847 0 75.8 75.8 0.0
2001-Jul-05 Thu ### 4.24 ### 4.2 ### ### ###
2001-Jul-04 Wed ### ### 4.24 ### 1,382,956 ### 23.6 23.6 0.0
2001-Jul-03 Tue 4.4 4.46 ### 4.4 66.9 66.9 0.3
2001-Jul-02 Mon 4.43 4.45 ### ### ### ### 0.0
2001-Jun-29 Fri ### 4.56 4.42 4.56 72.5 72.5 0.3
2001-Jun-28 Thu ### ### ### ### ### ### 0.0
2001-Jun-27 Wed ### ### ### ### ### ### 0.0
2001-Jun-26 Tue ### ### ### ### ### ### 0.0
2001-Jun-25 Mon ### 4.4 ### ### 346,347 ### ### ### 0.0
2001-Jun-22 Fri ### 4.41 ### ### 66.3 66.3 0.0
2001-Jun-21 Thu ### ### 4.26 ### 27.4 27.4 0.0
2001-Jun-20 Wed ### ### ### ### 676,976 0 ### ### 0.0
2001-Jun-19 Tue ### ### 4.23 4.25 26.7 26.7 ###
2001-Jun-18 Mon ### ### ### ### 505,973 0 ### ### 0.0
2001-Jun-15 Fri ### 4.43 ### 4.4 403,221 ### ### ### 0.3
2001-Jun-14 Thu ### 4.41 ### ### 845,426 ### 75.0 75.0 0.0
2001-Jun-13 Wed ### 4.45 ### 4.4 ### ### 0.3
2001-Jun-12 Tue 4.482 4.49 ### 4.43 ### ### ###
2001-Jun-11 Mon 4.56 4.56 4.56 4.56 0 0.3
2001-Jun-08 Fri ### ### 4.55 4.56 ### ### 0.3
2001-Jun-07 Thu 4.559 4.56 4.5 4.52 270,852 1,226,959 ### ### 0.3
2001-Jun-06 Wed ### ### 4.58 4.59 943,053 ### 38.0 38.0 0.3
2001-Jun-05 Tue 4.57 ### 4.57 ### 83.5 83.5 0.0
2001-Jun-04 Mon ### 4.46 ### 4.46 339,178 ### 86.3 86.3 0.3
2001-Jun-01 Fri ### ### ### ### ### ### 0.0
2001-May-31 Thu 4.4 ### ### ### ### ### 0.0
2001-May-30 Wed 4.472 4.472 ### 4.4 ### ### 0.3
2001-May-29 Tue ### ### 4.5 4.5 17.6 17.6 ###
2001-May-28 Mon ### ### ### ### 321,256 0 88.0 88.0 0.0
2001-May-25 Fri 4.58 ### 4.56 4.57 482,580 1,100,282 ### ### ###
2001-May-24 Thu 4.55 ### 4.52 4.58 371,982 840,679 75.8 75.8 0.3
2001-May-23 Wed ### ### 4.49 4.59 ### ### 0.3
2001-May-22 Tue 4.87 4.87 4.73 4.8 991,922 4,761,225 ### ### 0.3
2001-May-21 Mon 4.749 4.86 4.749 4.86 170,489 ### ### ### 0.3
2001-May-18 Fri 4.75 4.8 4.71 4.73 32.3 32.3 0.3
2001-May-17 Thu ### 4.87 4.72 4.75 22.7 22.7 ###
2001-May-16 Wed 4.88 4.88 4.75 4.8 ### ### 0.3
2001-May-15 Tue ### ### 4.87 ### ### ### 0.0
2001-May-14 Mon 5 5 4.89 ### 775,246 ### ### ### 0.0
2001-May-11 Fri ### ### ### ### 306,841 0 72.5 72.5 0.0
2001-May-10 Thu ### ### 4.85 ### ### ### 0.0
2001-May-09 Wed ### ### 4.83 4.847 162,921 393,454 ### ### ###
2001-May-08 Tue 4.88 4.88 4.81 4.82 859,374 ### ### ### 0.3
2001-May-07 Mon ### ### ### ### 1,573,556 0 ### ### 0.0
2001-May-04 Fri 4.975 4.975 4.88 ### ### ### 0.0
2001-May-03 Thu ### ### ### ### 803,278 0 ### ### 0.0
2001-May-02 Wed 5.24 5.29 ### ### 17.2 17.2 0.0
2001-May-01 Tue 5.27 5.27 ### 5.23 1,475,885 3,888,956 31.5 31.5 ###
2001-Apr-30 Mon 5.279 ### 5.26 5.27 1,099,452 2,891,558 33.3 33.3 ###
2001-Apr-27 Fri 5.21 5.23 ### ### 555,626 ### 31.8 31.8 0.0
2001-Apr-26 Thu ### ### ### ### 839,685 0 ### ### 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### 5.24 ### ### 895,889 2,347,229 81.8 81.8 0.0
2001-Apr-23 Mon ### ### ### ### ### ### 0.0
2001-Apr-20 Fri 5.143 5.21 ### ### ### ### 0.0
2001-Apr-19 Thu ### ### ### ### 1,498,076 0 ### ### 0.0
2001-Apr-18 Wed ### ### ### ### ### ### 0.0
2001-Apr-17 Tue 4.7 ### ### ### 77.3 77.3 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu 4.73 4.73 ### ### 22.8 22.8 0.0
2001-Apr-11 Wed ### 4.79 4.72 4.73 30.4 30.4 0.3
2001-Apr-10 Tue 4.75 4.76 4.71 4.749 36.5 36.5 ###
2001-Apr-09 Mon 4.88 4.88 4.78 4.8 676,029 3,265,220 ### ### 0.3
2001-Apr-06 Fri 4.89 4.89 4.84 4.88 ### ### 0.3
2001-Apr-05 Thu 5 ### ### ### 2,113,340 0 25.1 25.1 0.0
2001-Apr-04 Wed 4.86 ### 4.82 4.88 ### ### 0.3
2001-Apr-03 Tue ### ### ### ### 79.6 79.6 0.0
2001-Apr-02 Mon ### ### 4.8 ### 2,598,821 6,237,170 ### ### 0.0
2001-Mar-30 Fri 4.879 4.879 4.77 4.8 ### ### 0.3
2001-Mar-29 Thu 4.847 ### 4.84 ### 1,339,588 ### ### ### 0.0
2001-Mar-28 Wed 4.8 4.89 4.79 4.84 1,301,783 6,300,629 ### ### 0.3
2001-Mar-27 Tue ### 4.76 ### 4.76 2,589,257 ### ### ### ###
2001-Mar-26 Mon 4.86 4.86 ### 4.74 2,410,940 5,858,584 ### ### 0.3
2001-Mar-23 Fri ### ### ### ### ### ### 0.0
2001-Mar-22 Thu ### ### 4.79 4.85 2,016,726 4,830,058 22.2 22.2 ###
2001-Mar-21 Wed ### ### ### ### ### ### 0.0
2001-Mar-20 Tue ### 5.25 ### 5.24 78.0 78.0 0.4
2001-Mar-19 Mon ### ### ### ### 773,276 0 ### ### 0.0
2001-Mar-16 Fri 5.26 5.29 ### 5.21 2,444,926 6,466,829 ### ### 0.4
2001-Mar-15 Thu ### 5.21 ### 5.2 1,981,281 ### ### ### ###
2001-Mar-14 Wed ### ### ### ### ### ### 0.0
2001-Mar-13 Tue 4.657 4.75 ### 4.72 472,540 1,122,282 ### ### 0.3
2001-Mar-12 Mon 4.81 4.84 4.78 4.79 ### ### 0.3
2001-Mar-09 Fri 4.78 4.86 4.78 4.84 611,820 2,948,972 82.4 82.4 0.3
2001-Mar-08 Thu 4.77 4.83 4.75 4.75 1,101,373 5,275,576 34.5 34.5 ###
2001-Mar-07 Wed 4.658 ### ### ### 1,433,527 0 ### ### 0.0
2001-Mar-06 Tue 4.4 4.5 ### 4.45 752,950 ### ### ### 0.3
2001-Mar-05 Mon 4.25 ### 4.23 ### 442,642 936,187 ### ### 0.0
2001-Mar-02 Fri 4.25 ### 4.21 4.25 675,179 1,421,251 ### ### ###
2001-Mar-01 Thu ### 4.26 ### 4.25 74,948 ### ### ### ###
2001-Feb-28 Wed ### 4.27 ### ### ### ### 0.0
2001-Feb-27 Tue ### ### 4.2 4.2 317,758 ### 17.5 17.5 ###
2001-Feb-26 Mon 4.25 ### 4.25 ### 603,482 ### 84.6 84.6 0.0
2001-Feb-23 Fri ### 4.25 ### 4.25 208,626 ### 85.1 85.1 ###
2001-Feb-22 Thu ### ### ### ### ### ### 0.0
2001-Feb-21 Wed ### ### 4.2 4.2 455,385 ### 19.2 19.2 ###
2001-Feb-20 Tue 4.321 ### ### ### 1,036,145 0 27.5 27.5 0.0
2001-Feb-19 Mon ### 4.21 ### ### 161,022 338,951 ### ### 0.0
2001-Feb-16 Fri 4.145 4.22 4.145 ### 567,945 2,375,429 74.6 74.6 0.0
2001-Feb-15 Thu 4.27 4.27 ### ### 873,740 ### ### ### 0.0
2001-Feb-14 Wed ### 4.44 ### ### 201,682 ### 73.7 73.7 0.0
2001-Feb-13 Tue ### ### 4.5 4.5 15.4 15.4 ###
2001-Feb-12 Mon 4.55 ### 4.46 4.53 1,455,784 ### ### ### ###
2001-Feb-09 Fri ### 4.49 4.25 4.49 91.4 91.4 ###
2001-Feb-08 Thu ### ### 4.28 ### 72.4 72.4 0.0
2001-Feb-07 Wed ### ### ### ### 1,090,255 0 ### ### 0.0
2001-Feb-06 Tue 4.4 4.4 ### ### 202,025 444,455 27.1 27.1 0.0
2001-Feb-05 Mon 4.5 4.5 ### ### 17.7 17.7 0.0
2001-Feb-02 Fri ### ### 4.56 4.59 ### ### 0.3
2001-Feb-01 Thu 4.7 4.7 4.58 ### 1,375,572 6,382,654 ### ### 0.0
2001-Jan-31 Wed 4.59 ### 4.58 ### 1,567,828 3,590,326 72.8 72.8 0.0
2001-Jan-30 Tue 4.45 4.54 4.42 4.5 78.5 78.5 ###
2001-Jan-29 Mon ### 4.47 4.41 4.43 131,781 ### ### ### ###
2001-Jan-25 Thu 4.43 4.43 ### ### ### ### 0.0
2001-Jan-24 Wed 4.49 4.54 4.4 4.43 631,472 2,822,679 20.6 20.6 ###
2001-Jan-23 Tue ### 4.71 ### ### 962,422 ### 23.6 23.6 0.0
2001-Jan-22 Mon ### 4.8 ### 4.7 1,276,243 3,062,983 ### ### 0.3
2001-Jan-19 Fri 4.558 ### 4.52 4.56 65.4 65.4 0.3
2001-Jan-18 Thu ### 4.5 ### 4.47 ### ### ###
2001-Jan-17 Wed ### 4.42 ### ### 81.0 81.0 0.0
2001-Jan-16 Tue 4.29 ### 4.28 ### 1,579,259 ### ### ### 0.0
2001-Jan-15 Mon ### 4.24 ### 4.21 2,101,953 4,456,140 84.4 84.4 ###
2001-Jan-12 Fri 4 ### 4 ### ### ### 0.0
2001-Jan-11 Thu 3.89 ### 3.85 ### 1,445,187 2,781,984 76.7 76.7 0.0
2001-Jan-10 Wed ### ### 3.82 3.87 18.8 18.8 ###
2001-Jan-09 Tue ### ### ### ### ### ### 0.0
2001-Jan-08 Mon 3.85 ### 3.85 ### ### ### 0.0
2001-Jan-05 Fri 3.8 ### 3.8 ### 86.7 86.7 0.0
2001-Jan-04 Thu 3.77 3.79 3.73 3.76 35.6 35.6 0.3
2001-Jan-03 Wed 3.77 3.77 ### ### ### ### 0.0
2001-Jan-02 Tue 3.86 3.86 3.77 3.77 448,882 1,712,484 14.2 14.2 ###
2001-Jan-01 Mon 3.87 3.87 3.85 3.86 ### ### 0.3
2000-Dec-29 Fri 3.87 3.87 3.85 3.86 ### ### 0.3
2000-Dec-28 Thu 3.75 3.81 3.73 3.8 343,743 ### ### ### ###
2000-Dec-27 Wed 3.8 3.8 ### ### 572,740 ### 15.5 15.5 0.0
2000-Dec-26 Tue 3.958 ### 3.88 3.88 437,643 849,027 15.2 15.2 0.3
2000-Dec-25 Mon 3.958 ### 3.88 3.88 437,643 849,027 15.2 15.2 0.3
2000-Dec-22 Fri 3.958 ### 3.88 3.88 437,643 849,027 15.2 15.2 0.3
2000-Dec-21 Thu 4 ### ### 4 196,870 0 74.5 74.5 0.3
2000-Dec-20 Wed 4.086 ### ### ### 143,584 0 ### ### 0.0
2000-Dec-19 Tue ### 4.2 ### ### ### ### 0.0
2000-Dec-18 Mon ### ### ### ### 31.2 31.2 0.0
2000-Dec-15 Fri ### ### ### ### ### ### 0.0
2000-Dec-14 Thu 4.23 4.25 ### 4.21 ### ### ###
2000-Dec-13 Wed 4.42 4.42 4.24 ### 15.0 15.0 0.0
2000-Dec-12 Tue 4.5 4.52 4.43 4.47 ### ### ###
2000-Dec-11 Mon 4.4 4.45 4.4 4.42 328,057 1,451,652 72.8 72.8 0.3
2000-Dec-08 Fri ### ### ### ### 1,839,159 0 72.4 72.4 0.0
2000-Dec-07 Thu ### 4.42 ### ### ### ### 0.0
2000-Dec-06 Wed 4.43 4.45 ### ### 35.3 35.3 0.0
2000-Dec-05 Tue ### 4.4 ### 4.4 150,570 331,254 ### ### 0.3
2000-Dec-04 Mon ### ### 4.25 ### 114,781 ### 79.0 79.0 0.0
2000-Dec-01 Fri 4.324 ### ### ### 29.4 29.4 0.0
2000-Nov-30 Thu 4.42 4.44 ### ### ### ### 0.0
2000-Nov-29 Wed 4.44 4.45 4.41 4.43 33.9 33.9 ###
2000-Nov-28 Tue ### 4.46 ### 4.45 1,040,884 2,321,171 ### ### 0.3
2000-Nov-27 Mon ### ### 4.27 ### 747,223 1,595,321 39.4 39.4 0.0
2000-Nov-24 Fri ### ### ### ### 1,173,488 0 67.2 67.2 0.0
2000-Nov-23 Thu ### ### ### ### 35.2 35.2 0.0
2000-Nov-22 Wed ### 4.5 4.45 4.45 ### ### 0.3
2000-Nov-21 Tue ### 4.5 4.42 4.47 1,098,241 4,898,154 74.0 74.0 ###
2000-Nov-20 Mon ### 4.48 4.43 4.45 1,049,770 4,676,725 34.0 34.0 0.3
2000-Nov-17 Fri 4.49 4.53 4.48 4.485 34.1 34.1 ###
2000-Nov-16 Thu 4.48 4.5 4.46 4.47 ### ### ###
2000-Nov-15 Wed 4.42 4.48 4.42 4.45 781,187 3,476,282 73.6 73.6 0.3
2000-Nov-13 Mon ### ### ### ### 335,281 0 ### ### 0.0
2000-Nov-10 Fri 4.5 4.52 4.43 4.44 1,089,643 4,876,152 ### ### 0.3
2000-Nov-09 Thu ### 4.56 4.49 4.55 1,464,941 6,628,858 76.6 76.6 0.3
2000-Nov-08 Wed ### 4.53 4.46 4.48 ### ### ###
2000-Nov-07 Tue ### 4.52 ### 4.49 85.0 85.0 ###
2000-Nov-06 Mon ### 4.47 ### 4.46 ### ### 0.3
2000-Nov-03 Fri 4.29 ### 4.29 ### ### ### 0.0
2000-Nov-02 Thu 4.2 4.28 4.2 4.26 ### ### 0.3
2000-Nov-01 Wed 4.24 4.27 ### 4.22 ### ### ###
2000-Oct-31 Tue ### ### 4.29 ### 25.5 25.5 0.0
2000-Oct-30 Mon 4.59 4.59 4.5 4.5 ### ### ###
2000-Oct-27 Fri ### ### 4.58 ### 3,989,958 ### ### ### 0.0
2000-Oct-26 Thu 4.44 4.54 4.44 ### 1,004,084 ### ### ### 0.0
2000-Oct-25 Wed ### 4.58 4.48 4.5 511,448 2,316,859 33.2 33.2 ###
2000-Oct-24 Tue 4.5 4.5 4.46 4.48 277,345 ### 32.9 32.9 ###
2000-Oct-23 Mon 4.49 4.5 4.42 4.46 432,620 1,929,485 32.5 32.5 0.3
2000-Oct-20 Fri ### 4.46 ### 4.45 ### ### 0.3
2000-Oct-19 Thu 4.2 4.2 ### ### 235,457 494,459 34.6 34.6 0.0
2000-Oct-18 Wed ### 4.21 ### 4.21 292,052 ### 94.7 94.7 ###
2000-Oct-17 Tue ### ### ### ### 1,711,846 0 84.9 84.9 0.0
2000-Oct-16 Mon 4.045 ### ### ### 841,286 0 27.3 27.3 0.0
2000-Oct-13 Fri ### 4 3.88 4 803,083 3,164,147 ### ### 0.3
2000-Oct-12 Thu ### 4.25 ### ### 1,472,020 3,128,042 30.7 30.7 0.0
2000-Oct-11 Wed ### ### ### ### 1,203,472 0 ### ### 0.0
2000-Oct-10 Tue 4.242 4.25 4.2 4.22 ### ### ###
2000-Oct-09 Mon ### 4.27 ### 4.2 562,574 ### ### ### ###
2000-Oct-06 Fri ### 4.2 ### 4.2 2,460,347 5,166,728 ### ### ###
2000-Oct-05 Thu ### ### ### ### 2,294,588 0 ### ### 0.0
2000-Oct-04 Wed ### ### 4.24 4.27 919,171 1,948,642 ### ### ###
2000-Oct-03 Tue ### 4.5 ### 4.4 586,820 1,320,345 ### ### 0.3
2000-Oct-02 Mon 4.5 4.5 ### ### ### ### 0.0
2000-Sep-29 Fri ### ### 4.56 4.59 19.1 19.1 0.3
2000-Sep-28 Thu 4.7 4.71 ### 4.7 192,746 ### 65.0 65.0 0.3
2000-Sep-27 Wed 4.55 ### 4.55 ### 1,143,540 2,601,553 83.8 83.8 0.0
2000-Sep-26 Tue 4.5 ### 4.46 4.55 700,626 ### ### ### 0.3
2000-Sep-25 Mon 4.528 4.55 4.5 4.5 26.5 26.5 ###
2000-Sep-22 Fri 4.43 4.45 4.4 4.4 46.4 46.4 0.3
2000-Sep-21 Thu 4.55 4.56 4.48 4.56 1,306,976 ### 77.6 77.6 0.3
2000-Sep-20 Wed ### ### 4.57 4.57 15.9 15.9 ###
2000-Sep-19 Tue ### ### 4.55 ### ### ### 0.0
2000-Sep-18 Mon 4.8 4.8 4.75 4.75 155,647 ### 39.8 39.8 ###
2000-Sep-15 Fri ### ### 4.85 4.89 128,485 311,576 ### ### ###
2000-Sep-14 Thu 4.888 ### 4.888 ### 83.0 83.0 0.0
2000-Sep-13 Wed ### ### 4.82 4.84 21.0 21.0 0.3
2000-Sep-12 Tue ### ### ### ### 87.0 87.0 0.0
2000-Sep-11 Mon 4.8 ### 4.79 ### 1,362,786 3,263,872 88.5 88.5 0.0
2000-Sep-08 Fri 4.757 4.83 4.757 4.78 ### ### ###
2000-Sep-07 Thu 4.78 4.79 4.71 4.75 ### ### ###
2000-Sep-06 Wed 4.83 4.84 4.79 4.84 78.3 78.3 0.3
2000-Sep-05 Tue 4.88 4.88 4.82 4.83 28.6 28.6 0.3
2000-Sep-04 Mon 4.7 ### 4.7 4.89 869,823 2,044,084 ### ### ###
2000-Sep-01 Fri 4.7 4.72 ### ### 2,820,828 6,657,154 33.8 33.8 0.0
2000-Aug-31 Thu 4.85 4.85 4.77 4.828 ### ### 0.3
2000-Aug-30 Wed 5.045 ### 4.86 ### 2,325,354 ### 22.3 22.3 0.0
2000-Aug-29 Tue ### 5.2 ### ### 36.6 36.6 0.0
2000-Aug-28 Mon ### ### ### ### 3,138,543 0 ### ### 0.0
2000-Aug-25 Fri ### ### 4.87 ### 1,800,477 ### 75.1 75.1 0.0
2000-Aug-24 Thu ### ### ### ### ### ### 0.0
2000-Aug-23 Wed 5.241 5.25 ### 5.2 ### ### ###
2000-Aug-22 Tue 5.28 ### 5.26 ### ### ### 0.0
2000-Aug-21 Mon 5.344 5.4 ### ### 852,485 ### 74.6 74.6 0.0
2000-Aug-18 Fri ### 5.44 5.28 5.42 85.5 85.5 0.4
2000-Aug-17 Thu 5.541 5.55 5.45 5.47 1,153,783 ### ### ### ###
2000-Aug-16 Wed 5.45 5.57 5.43 5.52 ### ### 0.4
2000-Aug-15 Tue 5.721 5.721 5.54 ### 23.1 23.1 0.0
2000-Aug-14 Mon 5.8 5.86 5.8 5.83 78.0 78.0 ###
2000-Aug-11 Fri 5.8 5.8 5.72 5.77 30.9 30.9 0.4
2000-Aug-10 Thu 5.86 5.86 5.8 5.82 28.6 28.6 0.4
2000-Aug-09 Wed 5.81 5.86 5.78 5.83 155,953 907,646 ### ### ###
2000-Aug-08 Tue 5.85 5.88 5.78 5.82 ### ### 0.4
2000-Aug-07 Mon ### 5.87 ### 5.77 ### ### 0.4
2000-Aug-04 Fri ### ### ### ### 72.0 72.0 0.0
2000-Aug-03 Thu ### ### 5.59 ### ### ### 0.0
2000-Aug-02 Wed ### 5.72 ### 5.7 352,976 ### ### ### 0.4
2000-Aug-01 Tue ### 5.72 ### ### 31.5 31.5 0.0
2000-Jul-31 Mon 5.56 ### 5.55 ### 557,246 1,546,357 72.4 72.4 0.0
2000-Jul-28 Fri 5.56 ### 5.55 ### ### ### 0.0
2000-Jul-27 Thu ### ### 5.57 ### 605,847 1,687,283 35.9 35.9 0.0
2000-Jul-26 Wed 5.59 5.74 5.55 5.71 738,548 ### 86.0 86.0 0.4
2000-Jul-25 Tue 5.78 5.79 5.74 5.75 330,021 1,902,571 34.1 34.1 ###
2000-Jul-24 Mon 5.79 5.82 5.75 5.81 902,855 ### 71.9 71.9 ###
2000-Jul-21 Fri ### 6 ### ### 437,120 ### 23.8 23.8 0.0
2000-Jul-20 Thu ### ### ### 6 77.5 77.5 0.4
2000-Jul-19 Wed ### 6 ### ### 65.4 65.4 0.0
2000-Jul-18 Tue 6 ### ### ### ### ### 0.0
2000-Jul-17 Mon 5.87 ### 5.86 ### 508,328 ### 73.6 73.6 0.0
2000-Jul-14 Fri ### ### 5.86 ### ### ### 0.0
2000-Jul-13 Thu ### ### ### ### 654,381 0 21.3 21.3 0.0
2000-Jul-12 Wed 6.041 ### ### ### 64.5 64.5 0.0
2000-Jul-11 Tue ### ### 5.88 ### ### ### 0.0
2000-Jul-10 Mon ### ### ### 5.959 ### ### 0.4
2000-Jul-07 Fri 5.578 5.8 5.578 5.78 ### ### 0.4
2000-Jul-06 Thu 5.54 5.55 5.43 5.55 2,633,157 ### ### ### ###
2000-Jul-05 Wed ### ### 5.58 ### 2,479,959 6,919,085 56.8 56.8 0.0
2000-Jul-04 Tue ### 5.7 5.58 5.7 ### ### 0.4
2000-Jul-03 Mon 5.75 5.78 5.71 5.75 ### ### ###
2000-Jun-30 Fri ### ### 5.86 ### 29.8 29.8 0.0
2000-Jun-29 Thu 5.8 ### 5.8 ### 797,376 ### 65.6 65.6 0.0
2000-Jun-28 Wed 5.75 5.85 5.75 5.76 ### ### ###
2000-Jun-27 Tue 5.78 5.83 5.72 5.72 ### ### 0.4
2000-Jun-26 Mon ### 5.77 5.71 5.74 69.1 69.1 0.4
2000-Jun-23 Fri 5.77 5.8 5.73 5.73 25.8 25.8 ###
2000-Jun-22 Thu 5.83 5.85 5.78 5.81 301,226 1,751,629 ### ### ###
2000-Jun-21 Wed ### ### ### ### 81,626 0 71.6 71.6 0.0
2000-Jun-20 Tue ### ### 5.88 ### ### ### 0.0
2000-Jun-19 Mon ### ### ### ### 72.4 72.4 0.0
2000-Jun-16 Fri ### 6 ### ### ### ### 0.0
2000-Jun-15 Thu 5.845 6 5.84 ### ### ### 0.0
2000-Jun-14 Wed ### ### ### ### 384,854 0 28.3 28.3 0.0
2000-Jun-13 Tue 6.23 ### 6.2 6.23 786,479 2,438,084 ### ### 0.4
2000-Jun-12 Mon 6.25 6.25 6.25 6.25 0 ###
2000-Jun-08 Thu ### ### 6.25 6.26 27.9 27.9 0.4
2000-Jun-07 Wed 6.484 6.5 ### 6.46 ### ### ###
2000-Jun-06 Tue ### 6.4 6.29 6.4 81.3 81.3 0.5
2000-Jun-05 Mon ### ### 6.25 6.25 ### ### ###
2000-Jun-02 Fri 6.143 ### ### ### 72.2 72.2 0.0
2000-Jun-01 Thu ### ### ### ### 21.8 21.8 0.0
2000-May-31 Wed ### ### ### ### 37.4 37.4 0.0
2000-May-30 Tue ### ### ### ### ### ### 0.0
2000-May-29 Mon ### ### ### ### 71.1 71.1 0.0
2000-May-26 Fri 6.2 6.22 ### ### 465,171 1,446,681 ### ### 0.0
2000-May-25 Thu ### ### ### ### 712,981 0 38.8 38.8 0.0
2000-May-24 Wed ### 6.24 ### 6.2 418,225 ### ### ### 0.4
2000-May-23 Tue 6.284 ### 6.284 ### 74.7 74.7 0.0
2000-May-22 Mon 6.25 ### 6.22 6.26 ### ### 0.4


<< Previous 1 2 3 4 5 6 7 8 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-15 03:15:46 thru 2026-03-15 03:15:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000