Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 25-Jul-04 05:33:53 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

(TLS) TELSTRA GROUP LIMITED Daily Prices Page 11...

     Prev Section TOC    Company Info for TLS    Limits Next Section


Company Details for (TLS) TELSTRA GROUP LIMITED

Listing Code TLS
Listing Name TELSTRA GROUP LIMITED
GICS Sector Telecommunication Services
ISIN Name TELSTRA CORPORATION.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TLS2


Maximum Price date available .. Thursday 3rd July 2025
Latest price with VOLUME for TLS .. Wednesday 21st August 2024

TLS 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 2.55 ### 0.0
MAX 9.2 ### 97.7


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (TLS) TELSTRA GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2001-Jul-05 Thu ### ### ### ### 9.9 9.9 0.0
2001-Jul-04 Wed ### ### ### ### 22,898,678 0 73.8 73.8 0.0
2001-Jul-03 Tue ### 5.43 ### 5.4 71.7 71.7 0.4
2001-Jul-02 Mon ### 5.46 ### ### 27,069,572 ### ### ### 0.0
2001-Jun-29 Fri ### 5.43 ### ### 97,574,750 264,915,446 ### ### 0.0
2001-Jun-28 Thu 5.4 5.4 5.28 ### 33,459,687 178,674,728 21.2 21.2 0.0
2001-Jun-27 Wed 5.5 5.5 ### ### 35,490,585 ### 21.6 21.6 0.0
2001-Jun-26 Tue 5.42 5.51 ### 5.51 23,453,759 ### ### ### ###
2001-Jun-25 Mon 5.55 5.59 5.4 5.42 22.0 22.0 0.4
2001-Jun-22 Fri 5.46 ### 5.44 ### 20,452,327 55,630,329 ### ### 0.0
2001-Jun-21 Thu 5.51 5.52 ### 5.42 23.6 23.6 0.4
2001-Jun-20 Wed 5.48 5.53 5.43 5.48 69.8 69.8 ###
2001-Jun-19 Tue 5.59 ### ### 5.45 ### ### ###
2001-Jun-18 Mon ### ### 5.58 ### 26,986,743 ### 31.1 31.1 0.0
2001-Jun-15 Fri 5.83 5.83 ### ### 57,037,228 ### ### ### 0.0
2001-Jun-14 Thu 5.83 5.88 ### 5.85 69,553,943 ### 74.4 74.4 0.4
2001-Jun-13 Wed 5.75 ### ### ### 118,513,753 0 32.6 32.6 0.0
2001-Jun-12 Tue 6.25 ### ### ### ### ### 0.0
2001-Jun-11 Mon 6.71 6.71 6.71 6.71 0 ###
2001-Jun-08 Fri ### 6.72 6.57 6.71 81.6 81.6 ###
2001-Jun-07 Thu 6.51 6.57 6.47 6.56 14,777,482 96,349,182 ### ### 0.5
2001-Jun-06 Wed ### ### 6.51 6.54 17,917,242 58,320,622 31.1 31.1 0.5
2001-Jun-05 Tue ### ### 6.56 ### 17,964,455 ### ### ### 0.0
2001-Jun-04 Mon 6.47 6.59 6.47 6.59 15,976,523 ### ### ### ###
2001-Jun-01 Fri 6.44 6.5 6.44 6.46 ### ### ###
2001-May-31 Thu 6.49 6.5 6.41 6.43 16,939,948 ### 34.1 34.1 ###
2001-May-30 Wed 6.53 6.57 6.48 6.51 21,371,142 ### 37.9 37.9 ###
2001-May-29 Tue 6.56 ### 6.51 6.53 15,742,656 51,242,345 34.2 34.2 ###
2001-May-28 Mon 6.48 6.58 6.48 6.55 ### ### 0.5
2001-May-25 Fri 6.42 6.49 6.42 6.49 ### ### ###
2001-May-24 Thu ### 6.42 ### 6.4 ### ### 0.5
2001-May-23 Wed ### 6.44 ### ### 27,087,742 87,222,529 ### ### 0.0
2001-May-22 Tue 6.42 6.45 ### 6.43 23,888,323 77,039,841 75.7 75.7 ###
2001-May-21 Mon 6.5 6.53 6.4 6.43 27.6 27.6 ###
2001-May-18 Fri 6.59 ### 6.5 6.52 27.2 27.2 0.5
2001-May-17 Thu 6.56 ### 6.56 ### 18,375,085 60,270,278 ### ### 0.0
2001-May-16 Wed 6.57 ### 6.53 6.53 ### ### ###
2001-May-15 Tue 6.5 ### 6.5 6.59 21,141,886 68,711,129 ### ### ###
2001-May-14 Mon 6.5 6.52 6.45 6.5 ### ### 0.5
2001-May-11 Fri 6.51 6.53 6.48 6.51 72.5 72.5 ###
2001-May-10 Thu 6.55 6.56 6.51 6.53 ### ### ###
2001-May-09 Wed 6.56 6.58 6.49 6.55 14,320,526 ### 31.5 31.5 0.5
2001-May-08 Tue ### ### 6.53 6.56 13,275,176 43,343,449 ### ### 0.5
2001-May-07 Mon ### ### ### ### 7,642,041 0 ### ### 0.0
2001-May-04 Fri ### ### 6.57 ### 11,514,446 37,824,955 ### ### 0.0
2001-May-03 Thu ### 6.71 ### ### 23,686,275 79,467,452 ### ### 0.0
2001-May-02 Wed ### 6.74 ### ### 17,964,427 ### 34.4 34.4 0.0
2001-May-01 Tue ### ### 6.56 ### 16,282,626 ### ### ### 0.0
2001-Apr-30 Mon ### ### ### ### 12,436,250 0 ### ### 0.0
2001-Apr-27 Fri 6.73 6.75 ### ### 20,539,952 ### 24.5 24.5 0.0
2001-Apr-26 Thu ### 6.76 ### 6.75 75.1 75.1 0.5
2001-Apr-25 Wed 6.7 6.7 6.7 6.7 0 0.5
2001-Apr-24 Tue ### 6.72 ### 6.7 16,931,086 56,888,448 74.0 74.0 0.5
2001-Apr-23 Mon 6.79 6.81 6.72 6.73 13,751,784 ### ### ### ###
2001-Apr-20 Fri 6.876 ### 6.82 6.83 34.7 34.7 0.5
2001-Apr-19 Thu ### ### 6.89 6.89 28,149,127 96,973,742 ### ### 0.5
2001-Apr-18 Wed 6.84 ### 6.83 6.924 41,413,150 ### 75.4 75.4 0.5
2001-Apr-17 Tue 6.76 6.85 6.76 6.83 81.9 81.9 0.5
2001-Apr-16 Mon 6.8 6.8 6.8 6.8 0 0.5
2001-Apr-13 Fri 6.8 6.8 6.8 6.8 0 0.5
2001-Apr-12 Thu 6.79 6.83 6.75 6.8 66.6 66.6 0.5
2001-Apr-11 Wed 6.85 6.85 6.76 6.8 ### ### 0.5
2001-Apr-10 Tue ### 6.75 ### 6.74 19,819,257 ### 85.2 85.2 ###
2001-Apr-09 Mon 6.56 ### 6.53 ### ### ### 0.0
2001-Apr-06 Fri 6.55 ### 6.54 6.57 39,063,444 ### ### ### ###
2001-Apr-05 Thu ### 6.46 ### 6.45 12,245,650 39,553,449 ### ### ###
2001-Apr-04 Wed ### ### 6.28 ### 30.4 30.4 0.0
2001-Apr-03 Tue 6.44 6.44 ### ### 32.2 32.2 0.0
2001-Apr-02 Mon 6.44 6.48 6.42 6.46 ### ### ###
2001-Mar-30 Fri 6.46 6.49 ### 6.42 41,697,983 135,309,954 ### ### 0.5
2001-Mar-29 Thu 6.5 6.52 6.48 6.49 35,810,886 232,770,759 33.5 33.5 ###
2001-Mar-28 Wed ### ### 6.5 6.52 17,160,426 55,771,384 26.7 26.7 0.5
2001-Mar-27 Tue 6.56 ### 6.53 6.57 70.4 70.4 ###
2001-Mar-26 Mon 6.5 ### 6.5 6.55 74.2 74.2 0.5
2001-Mar-23 Fri 6.43 6.48 6.41 6.42 12,897,574 ### ### ### 0.5
2001-Mar-22 Thu 6.5 6.53 6.42 6.45 18,316,678 ### ### ### ###
2001-Mar-21 Wed 6.43 6.55 6.43 6.52 81.1 81.1 0.5
2001-Mar-20 Tue 6.5 6.56 6.49 6.53 ### ### ###
2001-Mar-19 Mon 6.58 6.58 6.44 6.47 ### ### 0.5
2001-Mar-16 Fri 6.53 ### 6.52 ### 27,160,420 ### 76.5 76.5 0.0
2001-Mar-15 Thu 6.49 6.59 6.42 6.54 ### ### 0.5
2001-Mar-14 Wed 6.5 6.58 6.5 6.57 77.2 77.2 ###
2001-Mar-13 Tue 6.42 6.52 6.42 6.49 83.3 83.3 ###
2001-Mar-12 Mon 6.5 6.57 6.49 6.57 15,032,873 ### 83.4 83.4 ###
2001-Mar-09 Fri ### ### 6.57 6.59 ### ### ###
2001-Mar-08 Thu 6.79 6.83 ### 6.7 32,894,171 ### 26.3 26.3 0.5
2001-Mar-07 Wed 6.5 ### 6.47 ### 91.3 91.3 0.0
2001-Mar-06 Tue ### 6.46 ### 6.45 80.9 80.9 ###
2001-Mar-05 Mon 6.41 6.43 ### ### ### ### 0.0
2001-Mar-02 Fri ### 6.44 ### 6.41 70.7 70.7 0.5
2001-Mar-01 Thu 6.27 6.44 6.27 6.43 86.9 86.9 ###
2001-Feb-28 Wed ### ### 6.23 6.278 28.6 28.6 0.4
2001-Feb-27 Tue 6.47 6.48 ### ### 21.2 21.2 0.0
2001-Feb-26 Mon 6.48 6.52 6.4 6.44 12,885,270 83,238,844 32.8 32.8 0.5
2001-Feb-23 Fri 6.4 6.54 6.4 6.53 20,674,455 133,763,723 ### ### ###
2001-Feb-22 Thu ### 6.41 6.27 6.41 80.9 80.9 0.5
2001-Feb-21 Wed ### 6.45 ### ### 30,704,725 ### 74.8 74.8 0.0
2001-Feb-20 Tue 6.45 6.47 ### ### 19,956,744 ### ### ### 0.0
2001-Feb-19 Mon 6.55 6.55 6.45 6.47 30.3 30.3 0.5
2001-Feb-16 Fri 6.47 ### 6.47 ### 39,863,588 ### ### ### 0.0
2001-Feb-15 Thu 6.59 ### 6.43 6.45 ### ### ###
2001-Feb-14 Wed 6.88 6.88 6.7 6.7 23,676,373 160,762,572 ### ### 0.5
2001-Feb-13 Tue ### ### 6.84 ### 11,367,880 38,878,149 33.1 33.1 0.0
2001-Feb-12 Mon 6.82 ### 6.82 ### ### ### 0.0
2001-Feb-09 Fri 6.879 ### 6.82 6.87 11,878,526 40,505,773 ### ### ###
2001-Feb-08 Thu 6.86 ### 6.8 ### 77.6 77.6 0.0
2001-Feb-07 Wed ### ### 6.87 6.88 12,942,744 44,458,325 ### ### ###
2001-Feb-06 Tue ### ### ### ### 11,063,787 0 ### ### 0.0
2001-Feb-05 Mon ### ### ### ### 9,541,853 0 ### ### 0.0
2001-Feb-02 Fri ### ### ### ### 15,579,173 0 35.4 35.4 0.0
2001-Feb-01 Thu ### ### ### ### 15,877,720 0 84.0 84.0 0.0
2001-Jan-31 Wed ### ### ### ### 15,257,154 0 ### ### 0.0
2001-Jan-30 Tue 7.2 7.22 ### ### 16,072,375 58,021,273 ### ### 0.0
2001-Jan-29 Mon ### ### ### ### ### ### 0.0
2001-Jan-25 Thu ### ### ### ### 74.0 74.0 0.0
2001-Jan-24 Wed ### ### ### ### 11,881,927 0 ### ### 0.0
2001-Jan-23 Tue ### ### ### ### ### ### 0.0
2001-Jan-22 Mon ### 7.2 ### ### 16,185,849 58,269,056 78.2 78.2 0.0
2001-Jan-19 Fri ### ### ### 7.071 ### ### 0.5
2001-Jan-18 Thu ### ### 6.87 ### ### ### 0.0
2001-Jan-17 Wed 6.78 ### 6.76 ### 12,280,777 41,509,026 75.9 75.9 0.0
2001-Jan-16 Tue 6.88 ### 6.81 6.81 ### ### ###
2001-Jan-15 Mon 6.77 ### 6.74 ### 18,088,653 ### ### ### 0.0
2001-Jan-12 Fri 6.71 6.8 6.71 6.78 17,017,545 ### 78.4 78.4 0.5
2001-Jan-11 Thu ### 6.73 6.5 ### 83.1 83.1 0.0
2001-Jan-10 Wed ### 6.71 ### ### ### ### 0.0
2001-Jan-09 Tue 6.78 6.83 6.72 6.73 29.2 29.2 ###
2001-Jan-08 Mon ### 6.77 ### 6.77 83.5 83.5 ###
2001-Jan-05 Fri 6.56 6.76 6.56 6.73 16,603,188 ### 86.5 86.5 ###
2001-Jan-04 Thu 6.59 ### 6.55 ### 17,978,270 ### 78.6 78.6 0.0
2001-Jan-03 Wed 6.44 6.48 ### 6.48 ### ### 0.5
2001-Jan-02 Tue 6.45 6.52 6.44 6.51 4,101,624 26,578,523 ### ### ###
2001-Jan-01 Mon 6.56 6.59 6.423 6.423 9,529,149 ### ### ### 0.5
2000-Dec-29 Fri 6.56 6.59 6.423 6.423 9,529,149 ### ### ### 0.5
2000-Dec-28 Thu 6.52 6.58 6.5 6.58 ### ### 0.5
2000-Dec-27 Wed ### 6.55 ### 6.55 89.2 89.2 0.5
2000-Dec-26 Tue ### 6.43 ### ### 73.5 73.5 0.0
2000-Dec-25 Mon ### 6.43 ### ### 73.5 73.5 0.0
2000-Dec-22 Fri ### 6.43 ### ### 73.5 73.5 0.0
2000-Dec-21 Thu ### ### 6.25 6.27 ### ### 0.4
2000-Dec-20 Wed ### 6.53 6.44 6.46 ### ### ###
2000-Dec-19 Tue 6.45 6.56 6.44 6.54 ### ### 0.5
2000-Dec-18 Mon 6.55 6.56 6.45 6.49 ### ### ###
2000-Dec-15 Fri ### ### 6.55 6.59 17,412,620 ### ### ### ###
2000-Dec-14 Thu ### ### 6.57 ### 12,362,082 ### 78.1 78.1 0.0
2000-Dec-13 Wed 6.58 ### 6.56 ### 77.7 77.7 0.0
2000-Dec-12 Tue 6.45 6.58 6.44 6.57 11,827,649 ### 85.8 85.8 ###
2000-Dec-11 Mon ### 6.48 6.28 6.47 ### ### 0.5
2000-Dec-08 Fri ### ### 6.2 6.28 16,263,272 50,416,143 ### ### 0.4
2000-Dec-07 Thu 6.43 6.56 6.4 6.41 11,766,122 76,244,470 ### ### 0.5
2000-Dec-06 Wed 6.53 6.58 6.48 6.49 41.0 41.0 ###
2000-Dec-05 Tue 6.26 6.4 6.25 ### 82.7 82.7 0.0
2000-Dec-04 Mon 6.24 ### 6.2 6.2 12,765,841 ### ### ### 0.4
2000-Dec-01 Fri ### 6.26 ### ### 80.3 80.3 0.0
2000-Nov-30 Thu ### ### ### 6.22 21,854,288 0 28.8 28.8 0.4
2000-Nov-29 Wed 6.55 6.57 ### ### 13.5 13.5 0.0
2000-Nov-28 Tue 6.7 6.71 ### ### 13,116,858 44,007,058 37.8 37.8 0.0
2000-Nov-27 Mon 6.656 6.77 6.656 6.72 79.2 79.2 0.5
2000-Nov-24 Fri 6.52 ### 6.52 ### 74.6 74.6 0.0
2000-Nov-23 Thu 6.53 6.57 6.49 6.54 ### ### 0.5
2000-Nov-22 Wed ### 6.74 ### ### 31.0 31.0 0.0
2000-Nov-21 Tue 6.77 6.79 ### 6.7 29.2 29.2 0.5
2000-Nov-20 Mon ### ### 6.83 6.87 18,669,850 ### 27.7 27.7 ###
2000-Nov-17 Fri 6.75 ### 6.73 ### 21,810,453 73,392,174 85.1 85.1 0.0
2000-Nov-16 Thu 6.75 6.84 6.7 6.8 13,810,852 ### 76.0 76.0 0.5
2000-Nov-15 Wed ### 6.75 6.58 6.75 ### ### 0.5
2000-Nov-13 Mon 6.48 ### 6.47 6.54 9,657,277 ### ### ### 0.5
2000-Nov-10 Fri 6.49 6.56 6.43 6.55 8,886,940 57,720,675 75.7 75.7 0.5
2000-Nov-09 Thu ### 6.58 6.48 6.5 8,490,152 ### ### ### 0.5
2000-Nov-08 Wed 6.52 6.58 6.49 6.56 13,683,372 ### ### ### 0.5
2000-Nov-07 Tue 6.46 6.56 6.45 6.52 70.6 70.6 0.5
2000-Nov-06 Mon ### 6.49 ### 6.47 82.8 82.8 0.5
2000-Nov-03 Fri 6.26 ### 6.24 ### 8,159,547 25,457,786 78.1 78.1 0.0
2000-Nov-02 Thu ### ### 6.26 6.27 9,153,872 ### ### ### 0.4
2000-Nov-01 Wed ### 6.42 ### ### ### ### 0.0
2000-Oct-31 Tue 6.23 ### 6.22 ### 17,600,825 ### 79.3 79.3 0.0
2000-Oct-30 Mon 6.2 6.26 ### 6.21 ### ### ###
2000-Oct-27 Fri 6.24 ### ### ### ### ### 0.0
2000-Oct-26 Thu ### ### 6.24 6.25 13,673,323 ### ### ### ###
2000-Oct-25 Wed ### 6.4 ### ### 31,662,229 ### ### ### 0.0
2000-Oct-24 Tue 6.24 ### ### 6.27 18,465,880 0 ### ### 0.4
2000-Oct-23 Mon ### 6.27 ### 6.24 ### ### 0.4
2000-Oct-20 Fri ### ### ### ### 21.2 21.2 0.0
2000-Oct-19 Thu ### ### 6 6 ### ### 0.4
2000-Oct-18 Wed 6.2 ### ### ### 26.5 26.5 0.0
2000-Oct-17 Tue ### 6.29 ### 6.26 21,497,885 67,610,848 ### ### 0.4
2000-Oct-16 Mon ### ### ### ### 62,661,371 0 ### ### 0.0
2000-Oct-13 Fri 5.8 ### 5.72 ### 63,172,558 ### 85.0 85.0 0.0
2000-Oct-12 Thu 5.89 6 5.8 5.85 19,860,189 ### ### ### 0.4
2000-Oct-11 Wed ### ### ### ### 21,025,525 0 18.1 18.1 0.0
2000-Oct-10 Tue ### ### ### ### 24,031,776 0 22.4 22.4 0.0
2000-Oct-09 Mon 6.171 6.24 ### ### 35.7 35.7 0.0
2000-Oct-06 Fri ### 6.4 6.26 6.26 ### ### 0.4
2000-Oct-05 Thu ### 6.27 ### 6.25 ### ### ###
2000-Oct-04 Wed ### ### 6 ### 79.9 79.9 0.0
2000-Oct-03 Tue ### ### ### ### ### ### 0.0
2000-Oct-02 Mon ### ### ### ### 4,756,547 0 25.7 25.7 0.0
2000-Sep-29 Fri ### ### ### ### ### ### 0.0
2000-Sep-28 Thu ### ### ### 6 ### ### 0.4
2000-Sep-27 Wed 6 ### 5.88 ### 21,391,486 ### ### ### 0.0
2000-Sep-26 Tue ### 5.83 ### 5.83 20,136,681 58,698,425 ### ### ###
2000-Sep-25 Mon 5.88 ### ### ### 9.2 9.2 0.0
2000-Sep-22 Fri ### ### 5.82 5.84 10,184,123 ### 43.6 43.6 0.4
2000-Sep-21 Thu ### ### ### ### 9,875,527 0 ### ### 0.0
2000-Sep-20 Wed ### ### ### ### 13,856,588 0 ### ### 0.0
2000-Sep-19 Tue ### 6 ### ### 26,608,858 79,826,574 84.4 84.4 0.0
2000-Sep-18 Mon ### ### ### 6 14,560,671 0 ### ### 0.4
2000-Sep-15 Fri 6.25 6.25 ### 6.158 ### ### ###
2000-Sep-14 Thu ### 6.26 ### 6.23 14,692,886 ### ### ### 0.4
2000-Sep-13 Wed 6.21 6.21 ### ### 22.0 22.0 0.0
2000-Sep-12 Tue 6.23 ### ### ### 8,357,071 0 ### ### 0.0
2000-Sep-11 Mon 6.26 6.27 ### ### 38.3 38.3 0.0
2000-Sep-08 Fri ### 6.4 6.22 6.26 18.6 18.6 0.4
2000-Sep-07 Thu ### ### ### ### ### ### 0.0
2000-Sep-06 Wed ### ### ### ### ### ### 0.0
2000-Sep-05 Tue 6.4 6.42 ### ### 33.3 33.3 0.0
2000-Sep-04 Mon 6.5 6.52 ### 6.4 12,853,277 41,901,683 24.4 24.4 0.5
2000-Sep-01 Fri 6.42 6.53 ### 6.44 73.5 73.5 0.5
2000-Aug-31 Thu 6.5 ### ### ### ### ### 0.0
2000-Aug-30 Wed ### ### 6.75 6.77 12,434,555 41,966,623 21.9 21.9 ###
2000-Aug-29 Tue ### ### 6.84 6.89 39.1 39.1 0.5
2000-Aug-28 Mon 6.8 ### 6.78 6.81 ### ### ###
2000-Aug-25 Fri 6.77 6.84 ### 6.72 30,102,028 ### 34.8 34.8 0.5
2000-Aug-24 Thu ### ### ### ### 15,752,150 0 20.1 20.1 0.0
2000-Aug-23 Wed ### 7.2 ### ### 9,184,421 ### ### ### 0.0
2000-Aug-22 Tue 7.22 7.27 ### 7.2 ### ### 0.5
2000-Aug-21 Mon ### ### 7.26 7.28 ### ### 0.5
2000-Aug-18 Fri ### ### 7.29 ### 71.1 71.1 0.0
2000-Aug-17 Thu ### ### ### ### ### ### 0.0
2000-Aug-16 Wed 7.22 7.4 7.22 ### ### ### 0.0
2000-Aug-15 Tue ### 7.28 ### 7.25 9,916,742 36,096,940 85.6 85.6 0.5
2000-Aug-14 Mon ### ### ### ### 6,068,148 0 77.3 77.3 0.0
2000-Aug-11 Fri ### ### ### ### 3,967,151 0 75.8 75.8 0.0
2000-Aug-10 Thu ### ### ### ### 32.2 32.2 0.0
2000-Aug-09 Wed ### ### ### ### 6,011,725 0 ### ### 0.0
2000-Aug-08 Tue ### ### ### ### 9,911,144 0 ### ### 0.0
2000-Aug-07 Mon ### ### ### ### ### ### 0.0
2000-Aug-04 Fri 7.123 ### ### ### 4,030,252 0 ### ### 0.0
2000-Aug-03 Thu ### ### ### ### 70.4 70.4 0.0
2000-Aug-02 Wed ### ### ### ### ### ### 0.0
2000-Aug-01 Tue ### ### ### ### 5,540,924 0 67.7 67.7 0.0
2000-Jul-31 Mon ### ### ### ### 68.6 68.6 0.0
2000-Jul-28 Fri 7.26 7.26 ### 7.2 ### ### 0.5
2000-Jul-27 Thu 7.21 ### 7.21 7.25 8,689,527 31,325,744 78.3 78.3 0.5
2000-Jul-26 Wed ### 7.24 ### 7.22 7,777,047 ### 78.7 78.7 0.5
2000-Jul-25 Tue ### ### ### ### 5,210,871 0 ### ### 0.0
2000-Jul-24 Mon ### ### ### ### 5,205,874 0 73.1 73.1 0.0
2000-Jul-21 Fri ### ### ### ### 23.0 23.0 0.0
2000-Jul-20 Thu ### ### ### ### 3,750,428 0 33.7 33.7 0.0
2000-Jul-19 Wed ### ### ### ### 9,838,926 0 ### ### 0.0
2000-Jul-18 Tue 7.4 7.45 ### ### ### ### 0.0
2000-Jul-17 Mon ### 7.46 ### 7.44 6,575,540 ### 76.7 76.7 ###
2000-Jul-14 Fri 7.323 7.41 ### ### 9,568,643 35,451,822 ### ### 0.0
2000-Jul-13 Thu 7.42 7.42 ### 7.351 6,050,043 22,445,659 32.2 32.2 0.5
2000-Jul-12 Wed ### 7.41 ### ### 63.5 63.5 0.0
2000-Jul-11 Tue 7.21 ### 7.21 ### 5,685,959 20,497,882 81.8 81.8 0.0
2000-Jul-10 Mon 7.2 7.29 7.2 7.26 71.2 71.2 0.5
2000-Jul-07 Fri 7.24 ### ### ### 20,258,973 0 ### ### 0.0
2000-Jul-06 Thu 7.27 ### ### 7.23 ### ### ###
2000-Jul-05 Wed ### ### ### 7.28 ### ### 0.5
2000-Jul-04 Tue 7 ### 7 ### 11,366,341 ### ### ### 0.0
2000-Jul-03 Mon 6.8 ### 6.79 ### ### ### 0.0
2000-Jun-30 Fri ### 6.87 ### 6.78 ### ### 0.5
2000-Jun-29 Thu 6.84 ### 6.76 ### 17,351,889 58,649,384 ### ### 0.0
2000-Jun-28 Wed 6.77 6.86 6.77 6.85 ### ### ###
2000-Jun-27 Tue 6.744 6.84 6.73 6.79 65.7 65.7 0.5
2000-Jun-26 Mon 6.7 6.77 ### 6.76 ### ### 0.5
2000-Jun-23 Fri ### 6.74 ### 6.74 77.4 77.4 ###
2000-Jun-22 Thu ### 6.73 ### ### 73.0 73.0 0.0
2000-Jun-21 Wed 6.59 6.652 6.55 6.652 77.1 77.1 0.5
2000-Jun-20 Tue ### ### 6.56 ### ### ### 0.0
2000-Jun-19 Mon ### ### 6.58 ### 18,421,287 ### 76.2 76.2 0.0
2000-Jun-16 Fri 6.7 6.7 ### ### 10,650,059 ### ### ### 0.0
2000-Jun-15 Thu 6.77 6.77 ### 6.7 23,390,289 79,176,128 ### ### 0.5
2000-Jun-14 Wed ### 6.82 6.73 ### ### ### 0.0
2000-Jun-13 Tue 6.858 ### 6.8 ### 10,935,226 ### ### ### 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### 6.87 ### ### ### 0.0
2000-Jun-07 Wed 6.83 6.86 6.79 6.85 7,597,747 51,854,623 ### ### ###
2000-Jun-06 Tue 6.87 6.88 6.76 6.82 ### ### 0.5
2000-Jun-05 Mon ### ### 6.87 6.87 26.6 26.6 ###
2000-Jun-02 Fri ### ### 6.87 6.877 8,701,148 29,888,443 26.1 26.1 ###
2000-Jun-01 Thu 6.8 ### 6.77 ### 10,158,681 ### ### ### 0.0
2000-May-31 Wed ### ### 6.8 6.8 ### ### 0.5
2000-May-30 Tue ### ### ### ### 35.4 35.4 0.0
2000-May-29 Mon 6.85 ### 6.85 ### 8,192,574 ### ### ### 0.0
2000-May-26 Fri 6.75 6.87 6.73 6.83 76.7 76.7 0.5
2000-May-25 Thu 6.7 6.8 ### 6.79 83.9 83.9 0.5
2000-May-24 Wed 6.54 ### 6.53 6.55 9,209,842 ### 73.3 73.3 0.5
2000-May-23 Tue 6.55 ### 6.54 ### ### ### 0.0
2000-May-22 Mon 6.5 6.58 6.5 ### 76.4 76.4 0.0
2000-May-19 Fri ### ### 6.58 6.58 ### ### 0.5
2000-May-18 Thu 6.55 ### 6.55 ### ### ### 0.0
2000-May-17 Wed 6.8 6.81 6.57 ### 19.1 19.1 0.0
2000-May-16 Tue 6.855 6.88 6.77 6.79 7,049,548 ### ### ### 0.5
2000-May-15 Mon ### ### 6.7 6.79 ### ### 0.5
2000-May-12 Fri ### ### 6.88 ### 66.3 66.3 0.0
2000-May-11 Thu 6.5 6.84 6.5 6.75 10,918,085 72,823,626 89.4 89.4 0.5
2000-May-10 Wed 6.55 ### 6.49 ### ### ### 0.0
2000-May-09 Tue 6.78 6.81 6.7 6.7 ### ### 0.5
2000-May-08 Mon ### ### 6.82 6.87 17,173,684 ### 30.8 30.8 ###
2000-May-05 Fri ### ### ### ### 59.1 59.1 0.0
2000-May-04 Thu ### ### ### ### ### ### 0.0
2000-May-03 Wed 7 ### 7 ### ### ### 0.0
2000-May-02 Tue ### ### ### 7.21 26.5 26.5 ###
2000-May-01 Mon 7.26 7.42 7.26 ### 5,467,521 ### ### ### 0.0
2000-Apr-28 Fri 7.4 7.42 7.29 ### 13,439,044 ### 28.0 28.0 0.0
2000-Apr-27 Thu ### ### 7.45 7.48 ### ### 0.5
2000-Apr-26 Wed 7.589 ### 7.49 ### 12,285,982 ### ### ### 0.0
2000-Apr-25 Tue 7.52 7.52 7.52 7.52 0 0.5
2000-Apr-24 Mon 7.52 7.52 7.52 7.52 0 0.5
2000-Apr-21 Fri 7.52 7.52 7.52 7.52 0 0.5
2000-Apr-20 Thu 7.5 7.58 7.46 7.52 6,292,329 ### ### ### 0.5
2000-Apr-19 Wed ### 7.56 ### 7.55 13,124,389 ### 88.8 88.8 ###
2000-Apr-18 Tue 7.4 7.4 7.25 ### 14,068,787 ### 43.2 43.2 0.0
2000-Apr-17 Mon ### 7.24 ### ### ### ### 0.0
2000-Apr-14 Fri 7.45 7.5 ### 7.49 8,909,222 33,409,582 60.6 60.6 ###
2000-Apr-13 Thu 7.5 7.5 ### 7.41 19,566,682 73,375,057 35.7 35.7 ###
2000-Apr-12 Wed 7.49 7.73 7.48 ### 4,221,756 32,106,454 77.8 77.8 0.0
2000-Apr-11 Tue ### ### 7.5 7.52 6,051,685 ### ### ### 0.5
2000-Apr-07 Fri ### ### 7.56 ### 8,327,451 ### ### ### 0.0
2000-Apr-06 Thu ### ### 7.49 7.53 9,033,849 ### ### ### 0.5
2000-Apr-05 Wed 7.56 ### 7.52 ### 9,906,558 37,248,658 80.5 80.5 0.0
2000-Apr-04 Tue 7.7 7.7 ### ### 8,705,281 ### ### ### 0.0
2000-Apr-03 Mon ### 7.774 ### 7.774 7,873,082 ### 77.3 77.3 0.6
2000-Mar-31 Fri 7.73 7.75 ### ### 23,447,449 ### 31.6 31.6 0.0
2000-Mar-30 Thu ### ### 7.75 7.78 9,732,758 ### 35.1 35.1 0.6
2000-Mar-29 Wed 7.73 7.88 7.73 7.85 ### ### ###
2000-Mar-28 Tue ### ### ### ### ### ### 0.0
2000-Mar-24 Fri 7.8 7.84 ### 7.74 ### ### 0.6
2000-Mar-23 Thu 7.86 ### 7.75 7.8 ### ### 0.6
2000-Mar-22 Wed 7.889 ### 7.78 7.879 39.1 39.1 0.6
2000-Mar-21 Tue 7.75 ### 7.75 7.84 7,270,178 ### ### ### 0.6
2000-Mar-20 Mon 7.7 7.74 ### ### ### ### 0.0
2000-Mar-17 Fri 8 8 ### ### 11,792,247 47,168,988 22.7 22.7 0.0
2000-Mar-16 Thu ### 7.87 ### 7.84 84.0 84.0 0.6
2000-Mar-15 Wed 7.58 ### 7.56 7.58 14,082,076 53,230,247 69.2 69.2 ###
2000-Mar-14 Tue 7.73 7.8 7.7 7.74 ### ### 0.6
2000-Mar-13 Mon ### ### ### ### 7,119,186 0 26.8 26.8 0.0
2000-Mar-10 Fri ### 8.2 8 8 11,947,779 ### 23.8 23.8 ###
2000-Mar-09 Thu 8 ### 7.88 8.078 17,111,553 ### ### ### 0.6
2000-Mar-08 Wed 8.5 8.58 ### ### 15,298,783 65,631,779 13.6 13.6 0.0
2000-Mar-07 Tue ### 8.78 8.56 8.71 ### ### 0.6
2000-Mar-06 Mon 8.2 8.54 ### ### 86.9 86.9 0.0
2000-Mar-03 Fri 7.8 ### 7.7 7.85 24,766,074 95,349,384 75.2 75.2 ###
2000-Mar-02 Thu 7.72 7.73 7.54 ### 36.1 36.1 0.0
2000-Mar-01 Wed ### 7.72 ### 7.686 ### ### 0.5
2000-Feb-29 Tue 7.679 ### ### 7.642 11,696,549 0 40.2 40.2 0.5
2000-Feb-28 Mon ### 7.71 7.58 ### ### ### 0.0
2000-Feb-25 Fri 7.57 7.73 7.48 ### 12,798,480 97,332,440 ### ### 0.0
2000-Feb-24 Thu ### ### 7.54 7.59 38.9 38.9 0.5
2000-Feb-23 Wed ### 7.58 ### 7.53 ### ### 0.5
2000-Feb-22 Tue 7.4 7.45 ### ### 43.8 43.8 0.0
2000-Feb-21 Mon ### 7.53 ### 7.44 67.8 67.8 ###
2000-Feb-18 Fri ### 7.74 ### ### ### ### 0.0
2000-Feb-17 Thu ### ### 7.48 ### ### ### 0.0
2000-Feb-16 Wed 7.8 7.82 7.53 ### 23.1 23.1 0.0
2000-Feb-15 Tue ### ### 7.73 7.841 ### ### ###
2000-Feb-14 Mon 7.8 ### 7.77 7.86 16,406,582 63,739,571 71.8 71.8 ###
2000-Feb-11 Fri 7.71 ### ### 7.89 80.3 80.3 ###
2000-Feb-10 Thu ### 7.45 ### 7.42 18,733,151 69,780,987 89.1 89.1 0.5
2000-Feb-09 Wed 7.25 ### ### ### ### ### 0.0
2000-Feb-08 Tue 7.25 7.28 ### 7.24 7,128,674 25,948,373 ### ### 0.5
2000-Feb-07 Mon ### 7.42 7.24 7.28 ### ### 0.5
2000-Feb-04 Fri ### 7.52 ### ### ### ### 0.0
2000-Feb-03 Thu ### 7.45 7.24 7.4 79.7 79.7 0.5
2000-Feb-02 Wed ### 7.7 7.51 7.589 11,364,350 86,425,881 ### ### 0.5
2000-Feb-01 Tue 7.8 7.8 ### ### 9,302,250 36,278,775 ### ### 0.0
2000-Jan-31 Mon 7.8 7.8 7.7 7.8 64.7 64.7 0.6
2000-Jan-28 Fri ### ### 7.88 7.88 ### ### 0.6
2000-Jan-27 Thu 7.88 8 7.88 ### 4,778,085 ### 70.4 70.4 0.0
2000-Jan-25 Tue 7.88 7.89 7.81 7.88 5,255,252 41,253,728 66.6 66.6 0.6
2000-Jan-24 Mon 8.057 ### 7.89 ### 22.1 22.1 0.0
2000-Jan-21 Fri 8 ### ### ### 7,708,480 0 ### ### 0.0
2000-Jan-20 Thu ### ### ### ### 6,392,971 0 68.1 68.1 0.0
2000-Jan-19 Wed ### ### ### 7.974 4,247,579 0 ### ### ###
2000-Jan-18 Tue 7.87 ### 7.85 ### ### ### 0.0
2000-Jan-17 Mon ### ### 7.87 7.87 36.5 36.5 0.6
2000-Jan-14 Fri 7.756 7.85 7.75 ### 69.5 69.5 0.0
2000-Jan-13 Thu 7.8 7.81 7.73 7.75 10,466,142 81,321,923 37.5 37.5 ###
2000-Jan-12 Wed 7.83 ### 7.78 7.81 35.1 35.1 0.6
2000-Jan-11 Tue ### ### 7.83 7.84 23.2 23.2 0.6
2000-Jan-10 Mon 8 8 ### ### 29.6 29.6 0.0
2000-Jan-07 Fri ### ### 7.8 7.84 35.6 35.6 0.6
2000-Jan-06 Thu ### ### ### ### ### ### 0.0
2000-Jan-05 Wed 8 ### ### 8 8,107,081 0 77.7 77.7 ###
2000-Jan-04 Tue 8.29 8.29 ### ### 6,927,343 ### ### ### 0.0
1999-Dec-31 Fri ### ### 8.27 8.28 1,226,171 ### ### ### ###
1999-Dec-30 Thu ### ### 8.27 8.28 1,226,171 ### ### ### ###
1999-Dec-29 Wed ### ### 8.26 ### ### ### 0.0
1999-Dec-28 Tue 8.25 ### 8.25 ### 17,410,453 ### ### ### 0.0
1999-Dec-27 Mon 8.25 ### 8.25 ### 17,410,453 ### ### ### 0.0
1999-Dec-24 Fri 8.25 ### 8.25 ### 17,410,453 ### ### ### 0.0
1999-Dec-23 Thu 8.41 8.41 8.24 8.29 ### ### 0.6
1999-Dec-22 Wed 8.25 8.45 8.23 8.4 76.7 76.7 ###
1999-Dec-21 Tue 8.24 8.24 ### ### 34.6 34.6 0.0
1999-Dec-20 Mon ### ### 8.22 8.26 8,675,980 35,658,277 27.8 27.8 0.6
1999-Dec-17 Fri 8.2 ### ### ### ### ### 0.0
1999-Dec-16 Thu 8.8 8.8 8.43 8.441 8.7 8.7 0.6
1999-Dec-15 Wed 8.824 ### 8.78 8.88 6,862,288 30,125,444 ### ### 0.6
1999-Dec-14 Tue 8.88 ### 8.8 8.85 7,548,252 ### ### ### 0.6
1999-Dec-13 Mon 8.82 ### 8.8 ### 6,372,286 28,038,058 76.8 76.8 0.0
1999-Dec-10 Fri ### ### 8.78 8.82 5,253,346 23,062,188 ### ### ###
1999-Dec-09 Thu ### 9 8.85 ### 10,322,143 92,125,126 ### ### 0.0
1999-Dec-08 Wed 8.8 ### 8.8 ### ### ### 0.0
1999-Dec-07 Tue 8.88 ### 8.85 ### 7,106,924 ### ### ### 0.0
1999-Dec-06 Mon 8.73 ### ### ### ### ### 0.0
1999-Dec-03 Fri 8.72 8.74 ### ### 30.7 30.7 0.0
1999-Dec-02 Thu 8.75 8.76 ### ### 28.2 28.2 0.0
1999-Dec-01 Wed 8.8 8.85 ### ### ### ### 0.0
1999-Nov-30 Tue 8.7 ### ### ### 95.4 95.4 0.0
1999-Nov-29 Mon ### 8.73 ### ### 76.9 76.9 0.0
1999-Nov-26 Fri ### ### 8.59 ### 44,887,280 ### ### ### 0.0
1999-Nov-25 Thu 8.53 8.59 8.51 8.58 16,539,378 141,411,681 ### ### 0.6
1999-Nov-24 Wed 8.53 8.53 8.46 8.5 5,904,986 50,162,856 36.4 36.4 0.6
1999-Nov-23 Tue 8.55 ### 8.52 8.58 71.0 71.0 0.6
1999-Nov-22 Mon 8.46 8.53 ### 8.53 76.9 76.9 ###
1999-Nov-19 Fri 8.45 8.52 8.44 8.46 19,530,544 ### ### ### 0.6
1999-Nov-18 Thu ### 8.42 8.24 ### 9,143,846 ### 76.0 76.0 0.0
1999-Nov-17 Wed ### ### ### ### 12,579,581 0 83.3 83.3 0.0
1999-Nov-16 Tue ### ### ### ### 8,739,027 0 77.5 77.5 0.0
1999-Nov-15 Mon 8 ### ### ### 9,877,558 0 76.9 76.9 0.0
1999-Nov-12 Fri ### ### 7.87 ### 63.0 63.0 0.0
1999-Nov-11 Thu 7.8 7.88 7.77 7.88 65.2 65.2 0.6
1999-Nov-10 Wed ### 7.84 7.7 7.81 7,391,046 57,428,427 ### ### 0.6
1999-Nov-09 Tue 7.72 7.78 7.72 7.74 6,710,344 ### 70.7 70.7 0.6
1999-Nov-08 Mon 7.8 7.81 7.72 7.72 6,000,985 46,597,648 ### ### ###
1999-Nov-05 Fri 7.88 7.88 7.78 7.81 6,105,452 47,805,689 30.1 30.1 0.6
1999-Nov-04 Thu ### ### 7.87 7.88 30.6 30.6 0.6
1999-Nov-03 Wed 7.86 ### 7.85 7.88 4,309,548 16,914,975 70.6 70.6 0.6
1999-Nov-02 Tue ### ### 7.86 7.86 3,598,440 ### ### ### ###
1999-Nov-01 Mon 7.927 ### ### ### ### ### 0.0
1999-Oct-29 Fri ### ### 7.86 7.977 49,718,428 195,393,422 ### ### ###
1999-Oct-28 Thu 7.77 7.85 7.75 7.8 ### ### 0.6
1999-Oct-27 Wed 7.71 7.73 ### 7.73 11,651,740 45,033,975 ### ### 0.6
1999-Oct-26 Tue ### 7.78 7.7 7.73 72.1 72.1 0.6
1999-Oct-25 Mon 7.8 7.82 7.75 7.8 ### ### 0.6
1999-Oct-22 Fri ### 7.72 7.58 7.72 10,474,026 ### 80.6 80.6 ###
1999-Oct-21 Thu ### 7.72 ### ### 15,593,340 ### 37.9 37.9 0.0
1999-Oct-20 Wed 7.43 7.56 7.41 7.55 77.8 77.8 ###
1999-Oct-19 Tue ### 7.44 ### ### 32.2 32.2 0.0
1999-Oct-18 Mon ### ### ### ### 22.4 22.4 0.0
1999-Oct-15 Fri 7.85 7.86 7.76 7.78 33.6 33.6 0.6
1999-Oct-14 Thu ### ### 7.84 7.85 ### ### ###
1999-Oct-13 Wed ### ### ### ### 4,509,724 0 68.3 68.3 0.0
1999-Oct-12 Tue ### ### ### ### 4,201,053 0 78.6 78.6 0.0
1999-Oct-11 Mon ### ### ### ### 4,517,559 0 74.8 74.8 0.0
1999-Oct-08 Fri ### ### 7.87 ### 2,321,755 ### ### ### 0.0
1999-Oct-07 Thu 7.82 ### 7.81 ### ### ### 0.0
1999-Oct-06 Wed ### ### ### ### 5,416,455 0 21.1 21.1 0.0
1999-Oct-05 Tue ### ### ### ### 5,946,526 0 31.0 31.0 0.0
1999-Oct-04 Mon ### ### ### 8 1,721,678 0 77.2 77.2 ###
1999-Oct-01 Fri ### ### ### ### ### ### 0.0
1999-Sep-30 Thu ### ### ### 7.942 71.5 71.5 0.6
1999-Sep-29 Wed 7.978 ### ### 7.971 3,314,079 0 38.1 38.1 ###
1999-Sep-28 Tue ### ### ### ### 4,822,842 0 ### ### 0.0
1999-Sep-27 Mon ### ### ### ### 4,048,977 0 ### ### 0.0
1999-Sep-24 Fri ### ### 7.89 ### 74.4 74.4 0.0
1999-Sep-23 Thu ### ### ### 8.025 5,051,320 0 ### ### ###
1999-Sep-22 Wed ### ### ### ### 82.3 82.3 0.0
1999-Sep-21 Tue 7.85 ### 7.8 ### 5,427,974 ### ### ### 0.0
1999-Sep-20 Mon ### ### 7.83 7.88 ### ### 0.6
1999-Sep-17 Fri 7.973 ### ### ### 11,860,184 0 33.8 33.8 0.0
1999-Sep-16 Thu ### ### ### ### 18,812,358 0 25.1 25.1 0.0
1999-Sep-15 Wed ### ### 8 ### ### ### 0.0
1999-Sep-14 Tue ### ### ### ### 5,239,451 0 ### ### 0.0
1999-Sep-13 Mon ### ### ### 8.044 ### ### 0.6
1999-Sep-10 Fri ### ### ### ### 9,225,525 0 ### ### 0.0
1999-Sep-09 Thu ### 8.22 ### ### ### ### 0.0
1999-Sep-08 Wed 8.29 ### 8.24 8.24 12,155,482 50,080,585 25.3 25.3 0.6
1999-Sep-07 Tue ### 8.25 ### 8.25 7,292,789 30,082,754 ### ### ###
1999-Sep-06 Mon ### ### ### ### 33.0 33.0 0.0
1999-Sep-03 Fri 8.224 8.25 ### 8.24 77.4 77.4 0.6
1999-Sep-02 Thu ### ### 8.2 8.26 5,620,620 23,044,541 26.4 26.4 0.6
1999-Sep-01 Wed 8.2 ### ### ### ### ### 0.0
1999-Aug-31 Tue ### 8.23 ### ### 9,322,086 38,360,383 32.0 32.0 0.0
1999-Aug-30 Mon 8.23 8.27 ### 8.25 4,952,821 ### 73.8 73.8 ###
1999-Aug-27 Fri 8.45 8.53 ### ### 13,804,429 58,875,889 17.1 17.1 0.0
1999-Aug-26 Thu 8.4 8.57 ### 8.4 10,191,683 ### ### ### ###
1999-Aug-25 Wed ### 8.46 ### ### 74.8 74.8 0.0
1999-Aug-24 Tue 8.45 8.49 ### ### ### ### 0.0
1999-Aug-23 Mon 8.2 ### ### ### 7,637,852 0 ### ### 0.0
1999-Aug-20 Fri ### ### ### ### 27.9 27.9 0.0
1999-Aug-19 Thu ### ### ### ### ### ### 0.0
1999-Aug-18 Wed ### ### ### ### 7,156,189 0 29.7 29.7 0.0
1999-Aug-17 Tue ### ### 7.83 ### 37.4 37.4 0.0
1999-Aug-16 Mon ### ### 7.84 ### 70.4 70.4 0.0
1999-Aug-13 Fri ### ### 7.75 7.78 18.4 18.4 0.6
1999-Aug-12 Thu ### ### 7.88 ### 5,724,975 ### 15.3 15.3 0.0
1999-Aug-11 Wed ### ### 7.85 ### 6,522,044 25,599,022 ### ### 0.0
1999-Aug-10 Tue ### ### ### ### ### ### 0.0
1999-Aug-09 Mon ### ### 8 ### 4,349,757 17,399,028 ### ### 0.0
1999-Aug-06 Fri ### ### ### ### 6,432,154 0 ### ### 0.0
1999-Aug-05 Thu ### 8.23 ### ### 70.3 70.3 0.0
1999-Aug-04 Wed 8.23 8.25 ### ### ### ### 0.0
1999-Aug-03 Tue 8.183 ### ### ### ### ### 0.0
1999-Aug-02 Mon ### ### ### ### ### ### 0.0
1999-Jul-30 Fri ### 8.4 ### ### ### ### 0.0
1999-Jul-29 Thu 8.52 ### 8.48 8.48 4,541,587 19,256,328 30.0 30.0 0.6
1999-Jul-28 Wed 8.53 8.53 8.41 8.5 3,820,953 32,363,471 ### ### 0.6
1999-Jul-27 Tue 8.5 8.54 8.44 8.52 6,636,679 ### 69.0 69.0 0.6
1999-Jul-26 Mon 8.77 8.78 8.55 8.59 7,591,145 65,777,271 17.5 17.5 ###
1999-Jul-23 Fri 8.75 8.76 ### 8.725 ### ### ###
1999-Jul-22 Thu ### ### 8.76 8.81 4,945,653 ### ### ### ###
1999-Jul-21 Wed 8.82 ### 8.76 8.871 75.2 75.2 ###
1999-Jul-20 Tue 8.82 ### 8.78 ### 78.3 78.3 0.0
1999-Jul-19 Mon 8.7 8.8 ### 8.78 73.5 73.5 0.6
1999-Jul-16 Fri ### ### 8.53 8.57 3,912,587 16,687,183 ### ### 0.6
1999-Jul-15 Thu 8.56 ### 8.51 8.576 4,968,029 ### ### ### 0.6
1999-Jul-14 Wed 8.7 8.74 8.56 8.56 5,637,627 48,765,473 18.7 18.7 ###
1999-Jul-13 Tue ### 8.77 ### 8.75 4,629,777 20,301,572 ### ### 0.6
1999-Jul-12 Mon ### 8.72 8.57 ### 6,628,543 57,303,754 ### ### 0.0
1999-Jul-09 Fri 8.858 8.89 ### ### 17.3 17.3 0.0
1999-Jul-08 Thu ### ### 8.88 ### 30.7 30.7 0.0
1999-Jul-07 Wed 8.8 ### 8.8 ### 7,514,051 33,061,824 ### ### 0.0
1999-Jul-06 Tue 8.81 8.86 8.74 8.81 ### ### ###
1999-Jul-05 Mon 8.74 8.85 8.7 8.81 6,285,579 55,155,955 ### ### ###
1999-Jul-02 Fri 8.72 8.75 ### 8.75 8,838,927 ### ### ### 0.6
1999-Jul-01 Thu 8.71 8.79 ### ### 8,272,758 36,358,771 ### ### 0.0
1999-Jun-30 Wed ### 8.76 ### 8.657 9,824,571 43,031,620 ### ### 0.6
1999-Jun-29 Tue 8.54 ### 8.5 ### 82.4 82.4 0.0
1999-Jun-28 Mon 8.45 8.54 8.45 8.53 77.1 77.1 ###
1999-Jun-25 Fri ### 8.48 ### 8.45 76.5 76.5 ###
1999-Jun-24 Thu 8.43 8.53 ### 8.41 35.9 35.9 ###
1999-Jun-23 Wed 8.27 8.55 8.27 ### 15,650,042 131,616,853 81.8 81.8 0.0
1999-Jun-22 Tue 8.242 ### ### 8.27 ### ### ###
1999-Jun-21 Mon 8.2 8.24 ### ### 27.4 27.4 0.0
1999-Jun-18 Fri ### ### ### ### ### ### 0.0
1999-Jun-17 Thu ### 8 ### 8 9,889,474 ### ### ### ###
1999-Jun-16 Wed 7.87 7.88 7.78 7.86 6,598,326 ### ### ### ###
1999-Jun-15 Tue 7.75 7.89 7.75 7.87 88.5 88.5 0.6
1999-Jun-11 Fri 7.85 ### 7.8 7.842 33.7 33.7 ###
1999-Jun-10 Thu ### ### ### ### 6,217,388 0 75.3 75.3 0.0
1999-Jun-09 Wed ### 8 ### ### 86.8 86.8 0.0
1999-Jun-08 Tue ### 7.853 ### 7.853 90.9 90.9 ###
1999-Jun-07 Mon ### 7.73 7.59 ### 2,338,250 ### ### ### 0.0
1999-Jun-04 Fri ### ### 7.52 ### ### ### 0.0
1999-Jun-03 Thu 7.71 7.74 7.59 ### 9,501,742 72,830,852 24.9 24.9 0.0
1999-Jun-02 Wed 7.7 7.78 ### 7.71 7,921,926 ### 80.9 80.9 ###
1999-Jun-01 Tue ### 7.8 ### 7.74 ### ### 0.6
1999-May-31 Mon ### ### 7.57 7.654 ### ### ###
1999-May-28 Fri ### 7.76 7.51 7.58 10,111,286 ### 21.8 21.8 ###
1999-May-27 Thu ### 7.86 ### 7.81 9,348,849 36,740,976 86.6 86.6 0.6
1999-May-26 Wed ### ### 7.46 ### ### ### 0.0
1999-May-25 Tue 7.47 7.56 7.46 7.51 5,894,648 ### 75.3 75.3 ###
1999-May-24 Mon 7.58 ### 7.53 ### 4,336,143 16,325,578 75.4 75.4 0.0
1999-May-21 Fri 7.5 7.55 7.45 7.55 ### ### ###
1999-May-20 Thu 7.59 ### 7.48 7.5 9,029,652 ### 31.2 31.2 0.5
1999-May-19 Wed ### ### 7.45 7.47 9,304,586 34,659,582 ### ### ###
1999-May-18 Tue ### 7.78 7.58 ### 4,228,521 32,475,041 ### ### 0.0
1999-May-17 Mon ### 7.8 7.54 ### ### ### 0.0
1999-May-14 Fri 8 ### ### ### 6,239,273 0 ### ### 0.0
1999-May-13 Thu ### ### 7.75 ### ### ### 0.0
1999-May-12 Wed 7.72 ### ### ### 84.0 84.0 0.0
1999-May-11 Tue 7.79 7.8 7.51 7.659 6,622,457 ### ### ### 0.5
1999-May-10 Mon 7.5 7.755 7.47 7.755 91.5 91.5 ###
1999-May-07 Fri ### ### ### ### ### ### 0.0
1999-May-06 Thu ### ### 7.59 ### 11,300,122 ### 11.2 11.2 0.0
1999-May-05 Wed ### ### 7.78 7.78 16,546,376 ### ### ### 0.6
1999-May-04 Tue ### ### ### ### 7,995,349 0 ### ### 0.0
1999-May-03 Mon ### ### ### ### 34.7 34.7 0.0
1999-Apr-30 Fri ### 8.25 ### 8.2 ### ### 0.6
1999-Apr-29 Thu ### 8.5 8.29 8.29 ### ### 0.6
1999-Apr-28 Wed 8.5 8.59 8.5 8.54 ### ### ###
1999-Apr-27 Tue 8.28 8.5 8.26 8.47 10,077,941 84,453,145 ### ### ###
1999-Apr-26 Mon 8.2 8.24 ### 8.24 75.2 75.2 0.6
1999-Apr-23 Fri 8.2 8.23 ### 8.2 10,039,422 41,312,221 73.9 73.9 0.6
1999-Apr-22 Thu ### ### ### 8.143 7,921,086 0 ### ### ###
1999-Apr-21 Wed ### 8.2 8 ### 8,673,854 ### ### ### 0.0
1999-Apr-20 Tue ### ### 7.82 ### 7,005,670 ### 87.0 87.0 0.0
1999-Apr-19 Mon ### ### ### 7.929 14.7 14.7 ###
1999-Apr-16 Fri ### ### ### ### 12.8 12.8 0.0
1999-Apr-15 Thu ### 8.43 ### 8.387 5,122,875 ### 74.7 74.7 ###
1999-Apr-14 Wed ### 8.48 ### 8.42 ### ### ###
1999-Apr-13 Tue 8.21 ### ### ### ### ### 0.0
1999-Apr-12 Mon 8.2 8.27 ### ### ### ### 0.0
1999-Apr-09 Fri 8.28 ### 8.25 8.25 8,356,282 ### ### ### ###
1999-Apr-08 Thu 8.4 8.42 ### ### 5,379,177 ### ### ### 0.0
1999-Apr-07 Wed 8.41 8.45 ### ### ### ### 0.0
1999-Apr-06 Tue 8.4 8.49 ### 8.457 4,804,449 20,394,886 ### ### 0.6
1999-Apr-01 Thu ### 8.41 8.25 ### 7,653,358 63,752,472 ### ### 0.0
1999-Mar-31 Wed 8.43 8.5 8.255 8.255 16.4 16.4 ###
1999-Mar-30 Tue ### 8.44 8.28 8.43 76.8 76.8 0.6
1999-Mar-29 Mon 8.42 8.42 ### ### 25.8 25.8 0.0
1999-Mar-26 Fri 8.4 8.47 ### 8.42 70.9 70.9 ###
1999-Mar-25 Thu ### 8.44 ### 8.387 ### ### ###
1999-Mar-24 Wed ### ### ### ### 10,515,954 0 ### ### 0.0
1999-Mar-23 Tue ### 8.52 ### 8.356 7,738,250 32,964,945 77.4 77.4 ###
1999-Mar-22 Mon 8.4 8.43 ### ### ### ### 0.0
1999-Mar-19 Fri ### ### 8.45 8.46 ### ### 0.6
1999-Mar-18 Thu 8.7 8.72 8.5 8.5 6,741,070 ### ### ### 0.6
1999-Mar-17 Wed ### 8.84 ### ### ### ### 0.0
1999-Mar-16 Tue 8.775 8.89 8.72 8.87 10,954,248 96,452,153 ### ### ###
1999-Mar-15 Mon 8.7 8.8 8.7 8.8 7,218,358 ### 79.5 79.5 0.6
1999-Mar-12 Fri ### ### 8.72 8.74 ### ### 0.6
1999-Mar-11 Thu 8.85 8.85 8.55 8.78 ### ### 0.6
1999-Mar-10 Wed 8.74 8.86 8.7 8.81 78.3 78.3 ###
1999-Mar-09 Tue 8.75 ### 8.73 8.73 34.6 34.6 ###
1999-Mar-08 Mon 8.7 8.81 8.7 8.76 5,234,627 45,829,159 ### ### 0.6
1999-Mar-05 Fri 8.588 ### 8.54 ### 4,684,849 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2025-07-04 17:33:53 thru 2025-07-04 17:33:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000