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 Fri 25-Dec-26 12:05:26 PM AEDT

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

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

(TOL) TOLL HOLDINGS LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for TOL    Limits Next Section


Company Details for (TOL) TOLL HOLDINGS LIMITED

Listing Code TOL
Listing Name TOLL HOLDINGS LIMITED
GICS Sector Transportation
ISIN Name TOLL HOLDINGS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TOL1


Maximum Price date available .. Tuesday 23rd December 2025
Latest price with VOLUME for TOL .. Thursday 14th May 2015

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.4 ### 0.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (TOL) TOLL HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.34
2001-Mar-07 Wed 16.75 16.75 16.51 ### 27,979 ### 24.9 24.9 0.0
2001-Mar-06 Tue 16.256 16.7 16.25 ### ### ### 0.0
2001-Mar-05 Mon ### 16.23 ### 16.2 88,148 715,321 82.3 82.3 1.2
2001-Mar-02 Fri ### ### 15.85 ### 69.7 69.7 0.0
2001-Mar-01 Thu ### ### ### ### 70.9 70.9 0.0
2001-Feb-28 Wed 15.46 ### ### ### 65,971 0 87.3 87.3 0.0
2001-Feb-27 Tue ### ### ### 15.344 9.7 9.7 ###
2001-Feb-26 Mon ### ### ### ### 91.5 91.5 0.0
2001-Feb-23 Fri 15.2 ### 15.2 15.7 86.5 86.5 ###
2001-Feb-22 Thu ### 15.2 ### ### 126,126 958,557 75.0 75.0 0.0
2001-Feb-21 Wed ### ### ### ### 103,581 0 ### ### 0.0
2001-Feb-20 Tue ### 14.49 ### ### 71.6 71.6 0.0
2001-Feb-19 Mon ### ### ### ### ### ### 0.0
2001-Feb-16 Fri 13.73 13.822 ### 13.822 20,142 ### ### ### 1.0
2001-Feb-15 Thu ### ### 13.5 13.52 23,775 160,481 13.7 13.7 1.0
2001-Feb-14 Wed ### ### 13.73 ### 76.3 76.3 0.0
2001-Feb-13 Tue ### ### ### 13.82 ### ### 1.0
2001-Feb-12 Mon 13.146 13.5 13.146 13.5 70,526 ### 90.8 90.8 1.0
2001-Feb-09 Fri ### ### ### ### 77.7 77.7 0.0
2001-Feb-08 Thu ### ### ### ### ### ### 0.0
2001-Feb-07 Wed 13.2 13.21 ### ### ### ### 0.0
2001-Feb-06 Tue ### ### 13.2 13.2 39,650 ### ### ### 0.9
2001-Feb-05 Mon 13.29 ### 13.2 ### 14,159 93,449 ### ### 0.0
2001-Feb-02 Fri 13.55 13.55 13.2 13.29 ### ### ###
2001-Feb-01 Thu 13.2 13.5 13.2 13.5 49,657 662,920 85.2 85.2 1.0
2001-Jan-31 Wed ### 13.4 13.2 13.4 ### ### 1.0
2001-Jan-30 Tue ### ### 13.21 ### 18,120 119,682 ### ### 0.0
2001-Jan-29 Mon 13.174 13.22 13.174 13.2 73.6 73.6 0.9
2001-Jan-25 Thu 13.29 13.29 ### ### 49,150 ### ### ### 0.0
2001-Jan-24 Wed ### 13.4 ### 13.27 ### ### 0.9
2001-Jan-23 Tue 13.657 13.657 13.2 13.21 10.9 10.9 ###
2001-Jan-22 Mon 13.5 ### 13.5 13.56 ### ### 1.0
2001-Jan-19 Fri 13.21 13.49 13.21 13.43 65,372 ### ### ### ###
2001-Jan-18 Thu ### 13.29 ### 13.2 101,528 674,653 ### ### 0.9
2001-Jan-17 Wed 12.5 ### 12.5 ### 89.4 89.4 0.0
2001-Jan-16 Tue ### ### 12.2 12.57 88.2 88.2 0.9
2001-Jan-15 Mon 12.682 12.682 ### ### 18.5 18.5 0.0
2001-Jan-12 Fri 12.73 12.8 12.5 12.7 ### ### 0.9
2001-Jan-11 Thu 12.755 12.81 12.7 12.7 34.1 34.1 0.9
2001-Jan-10 Wed 12.5 12.75 12.5 12.75 39,385 ### 84.9 84.9 ###
2001-Jan-09 Tue ### ### ### 12.5 25,624 0 28.3 28.3 0.9
2001-Jan-08 Mon 12.4 12.75 12.4 ### 84.8 84.8 0.0
2001-Jan-05 Fri ### 12.45 ### 12.384 363,756 2,264,381 ### ### 0.9
2001-Jan-04 Thu ### ### ### ### 24,452 0 ### ### 0.0
2001-Jan-03 Wed ### 11.75 11.58 11.75 13,642 ### 83.4 83.4 ###
2001-Jan-02 Tue ### ### ### ### 36,477 0 73.6 73.6 0.0
2001-Jan-01 Mon 11.42 11.53 11.4 11.5 ### ### ###
2000-Dec-29 Fri 11.42 11.53 11.4 11.5 ### ### ###
2000-Dec-28 Thu 11.52 11.54 ### 11.4 7,552 43,575 ### ### 0.8
2000-Dec-27 Wed 11.5 11.54 11.47 11.5 49,289 ### 67.5 67.5 ###
2000-Dec-26 Tue ### ### 11.46 11.46 18,254 ### ### ### 0.8
2000-Dec-25 Mon ### ### 11.46 11.46 18,254 ### ### ### 0.8
2000-Dec-22 Fri ### ### 11.46 11.46 18,254 ### ### ### 0.8
2000-Dec-21 Thu 11.5 11.79 11.5 ### 78.5 78.5 0.0
2000-Dec-20 Wed 11.49 11.55 11.4 ### 99,023 1,136,288 ### ### 0.0
2000-Dec-19 Tue ### ### ### 11.5 33.4 33.4 ###
2000-Dec-18 Mon ### ### ### 11.58 23,878 0 ### ### 0.8
2000-Dec-15 Fri ### 11.7 ### ### 16.5 16.5 0.0
2000-Dec-14 Thu 11.75 11.75 11.647 11.647 31,878 372,924 ### ### ###
2000-Dec-13 Wed 11.57 11.75 11.57 11.75 ### ### ###
2000-Dec-12 Tue ### 11.7 ### 11.7 76.0 76.0 0.8
2000-Dec-11 Mon 11.55 11.7 11.51 11.7 78,259 ### 80.1 80.1 0.8
2000-Dec-08 Fri ### ### 11.5 11.7 7.7 7.7 0.8
2000-Dec-07 Thu 12.2 12.23 ### ### 87,774 ### ### ### 0.0
2000-Dec-06 Wed ### ### ### 12.2 80.6 80.6 ###
2000-Dec-05 Tue 12.2 12.2 ### ### 176,976 1,079,553 ### ### 0.0
2000-Dec-04 Mon ### ### ### 12.2 ### ### ###
2000-Dec-01 Fri ### 12.4 ### 12.285 87.1 87.1 0.9
2000-Nov-30 Thu ### 11.75 11.47 11.75 79.9 79.9 ###
2000-Nov-29 Wed 11.5 ### ### ### 84.2 84.2 0.0
2000-Nov-28 Tue 12.189 12.189 11.71 11.71 13.7 13.7 ###
2000-Nov-27 Mon 12.26 12.4 12.2 12.2 23,887 ### ### ### ###
2000-Nov-24 Fri 12.51 12.51 12.26 12.4 23.4 23.4 0.9
2000-Nov-23 Thu ### ### 12.55 12.55 25.1 25.1 ###
2000-Nov-22 Wed 12.7 12.81 12.7 12.71 72.7 72.7 0.9
2000-Nov-21 Tue ### 12.7 ### 12.7 11,177 70,973 74.1 74.1 0.9
2000-Nov-20 Mon 12.55 ### 12.5 ### 9,084 56,775 ### ### 0.0
2000-Nov-17 Fri 12.72 12.72 12.48 12.553 23.4 23.4 ###
2000-Nov-16 Thu 12.75 12.75 ### 12.71 56,974 ### 35.0 35.0 0.9
2000-Nov-15 Wed 12.5 ### 12.5 12.53 34,545 ### 70.3 70.3 ###
2000-Nov-13 Mon ### ### 12.45 ### 36,850 ### 80.0 80.0 0.0
2000-Nov-10 Fri ### ### ### ### 60,276 0 15.4 15.4 0.0
2000-Nov-09 Thu 12.7 ### 12.7 ### 85.3 85.3 0.0
2000-Nov-08 Wed 12.543 12.83 12.543 ### 77.9 77.9 0.0
2000-Nov-07 Tue ### 12.5 ### 12.5 38,873 242,956 ### ### 0.9
2000-Nov-06 Mon 12.24 12.5 12.24 ### 10,471 129,526 ### ### 0.0
2000-Nov-03 Fri ### 12.24 11.83 12.24 93,787 1,128,726 ### ### 0.9
2000-Nov-02 Thu ### ### ### 11.8 ### ### 0.8
2000-Nov-01 Wed 11.75 11.8 ### ### 29.7 29.7 0.0
2000-Oct-31 Tue 11.8 11.8 ### ### 26,471 156,178 ### ### 0.0
2000-Oct-30 Mon 11.84 ### 11.8 11.8 31,952 ### ### ### 0.8
2000-Oct-27 Fri ### ### 11.8 11.8 23.7 23.7 0.8
2000-Oct-26 Thu ### ### ### ### ### ### 0.0
2000-Oct-25 Wed 11.75 ### ### 12.049 84.7 84.7 ###
2000-Oct-24 Tue 11.5 11.75 11.48 11.75 17,744 ### 85.5 85.5 ###
2000-Oct-23 Mon ### 11.5 ### 11.5 82,649 ### 80.3 80.3 ###
2000-Oct-20 Fri ### ### ### ### 78.3 78.3 0.0
2000-Oct-19 Thu ### 11.2 ### ### 77.4 77.4 0.0
2000-Oct-18 Wed ### 11.2 ### ### 18,223 102,048 73.1 73.1 0.0
2000-Oct-17 Tue ### ### 11.2 ### ### ### 0.0
2000-Oct-16 Mon 11.25 11.4 11.2 11.4 75.2 75.2 0.8
2000-Oct-13 Fri 11.25 11.26 ### 11.25 61,681 ### 68.6 68.6 ###
2000-Oct-12 Thu 11.253 ### 11.25 ### 75,757 ### 79.4 79.4 0.0
2000-Oct-11 Wed ### 11.2 ### 11.2 ### ### 0.8
2000-Oct-10 Tue 10.771 ### 10.771 ### ### ### 0.0
2000-Oct-09 Mon ### ### 10.8 10.8 30.3 30.3 ###
2000-Oct-06 Fri ### ### ### 10.84 16,749 0 ### ### 0.8
2000-Oct-05 Thu 10.8 10.8 ### ### ### ### 0.0
2000-Oct-04 Wed ### ### ### 10.8 199,077 0 22.7 22.7 ###
2000-Oct-03 Tue 10.75 ### 10.75 ### 12,527 ### 84.4 84.4 0.0
2000-Oct-02 Mon ### 11.2 ### 11.2 ### ### 0.8
2000-Sep-29 Fri ### ### ### ### 64.6 64.6 0.0
2000-Sep-28 Thu ### 10.54 ### 10.5 ### ### 0.8
2000-Sep-27 Wed ### ### ### ### 43,944 0 ### ### 0.0
2000-Sep-26 Tue ### ### ### ### 30,220 0 ### ### 0.0
2000-Sep-25 Mon ### ### ### ### 21,250 0 8.8 8.8 0.0
2000-Sep-22 Fri ### ### 10.4 10.4 ### ### 0.7
2000-Sep-21 Thu 11.29 ### ### ### 86,148 0 14.7 14.7 0.0
2000-Sep-20 Wed ### ### ### ### 40,844 0 86.0 86.0 0.0
2000-Sep-19 Tue ### ### ### ### ### ### 0.0
2000-Sep-18 Mon 11.284 ### ### 11.29 45,585 0 84.5 84.5 ###
2000-Sep-15 Fri ### ### 11.2 ### 34.6 34.6 0.0
2000-Sep-14 Thu 11.49 11.49 11.2 ### 94,324 ### 25.1 25.1 0.0
2000-Sep-13 Wed ### ### ### ### 31,387 0 11.7 11.7 0.0
2000-Sep-12 Tue ### 11.58 ### 11.5 83.6 83.6 ###
2000-Sep-11 Mon ### ### 11.25 ### 57,550 ### ### ### 0.0
2000-Sep-08 Fri ### 11.49 ### 11.4 55,943 ### 88.8 88.8 0.8
2000-Sep-07 Thu ### ### 10.85 ### 39,158 ### 83.0 83.0 0.0
2000-Sep-06 Wed 10.755 ### 10.755 ### 87.5 87.5 0.0
2000-Sep-05 Tue 10.5 10.75 10.5 10.75 88.2 88.2 0.8
2000-Sep-04 Mon ### ### ### ### 47,371 0 90.1 90.1 0.0
2000-Sep-01 Fri 10.25 10.4 ### 10.4 ### ### 0.7
2000-Aug-31 Thu ### ### 10.2 10.25 15.7 15.7 0.7
2000-Aug-30 Wed ### 10.8 10.5 10.5 ### ### 0.8
2000-Aug-29 Tue 10.7 ### 10.7 10.7 31,757 ### ### ### 0.8
2000-Aug-28 Mon 10.2 10.7 10.2 10.7 29,843 311,859 95.8 95.8 0.8
2000-Aug-25 Fri 10.2 ### ### 10.2 171,159 0 74.4 74.4 0.7
2000-Aug-24 Thu ### ### 10.2 10.28 ### ### 0.7
2000-Aug-23 Wed ### ### 10.2 ### 109,322 557,542 ### ### 0.0
2000-Aug-22 Tue 11.5 11.55 ### ### 5.8 5.8 0.0
2000-Aug-21 Mon 11.5 ### 11.45 11.5 64,221 ### ### ### ###
2000-Aug-18 Fri ### 11.55 11.2 11.4 56,882 ### ### ### 0.8
2000-Aug-17 Thu ### 11.25 ### ### ### ### 0.0
2000-Aug-16 Wed 10.8 10.8 ### 10.8 ### ### ###
2000-Aug-15 Tue 10.5 10.8 10.5 10.7 ### ### 0.8
2000-Aug-14 Mon 10.5 ### 10.5 10.5 63,727 ### ### ### 0.8
2000-Aug-11 Fri ### 10.4 ### 10.4 ### ### 0.7
2000-Aug-10 Thu ### 10.4 ### ### 27.1 27.1 0.0
2000-Aug-09 Wed ### ### 10.25 ### 114,678 587,724 ### ### 0.0
2000-Aug-08 Tue 10.24 10.55 10.24 10.5 87.7 87.7 0.8
2000-Aug-07 Mon 9.8 ### 9.8 ### 46,540 228,046 ### ### 0.0
2000-Aug-04 Fri 9.74 9.8 ### 9.8 ### ### 0.7
2000-Aug-03 Thu ### 9.74 9.53 9.74 53,873 ### 77.2 77.2 0.7
2000-Aug-02 Wed 9.7 9.73 ### ### 29.9 29.9 0.0
2000-Aug-01 Tue ### 9.73 ### 9.73 34,974 170,148 71.7 71.7 ###
2000-Jul-31 Mon 9.8 9.8 ### ### 11,648 57,075 22.8 22.8 0.0
2000-Jul-28 Fri 9.884 9.884 9.81 9.84 8,587 84,556 36.6 36.6 0.7
2000-Jul-27 Thu 9.85 9.89 9.8 9.89 124,274 1,223,477 77.2 77.2 ###
2000-Jul-26 Wed 9.7 9.82 9.7 9.82 ### ### ###
2000-Jul-25 Tue 9.7 9.7 ### 9.7 ### ### 0.7
2000-Jul-24 Mon ### 9.7 ### ### 11,175 ### 74.3 74.3 0.0
2000-Jul-21 Fri ### 9.79 9.59 ### 14,785 ### ### ### 0.0
2000-Jul-20 Thu ### ### ### ### 8,788 0 ### ### 0.0
2000-Jul-19 Wed ### ### ### ### ### ### 0.0
2000-Jul-18 Tue 9.59 ### 9.5 ### 7,648 36,328 ### ### 0.0
2000-Jul-17 Mon 9.81 9.81 9.59 9.59 21,672 ### ### ### 0.7
2000-Jul-14 Fri ### 9.8 9.59 9.8 ### ### 0.7
2000-Jul-13 Thu 9.48 9.7 9.48 9.59 29,728 ### ### ### 0.7
2000-Jul-12 Wed ### 9.5 9.25 9.5 74.3 74.3 0.7
2000-Jul-11 Tue 9.25 9.5 9.25 ### ### ### 0.0
2000-Jul-10 Mon ### 9.41 9.25 9.25 24.8 24.8 ###
2000-Jul-07 Fri 9.4 9.42 9.25 ### 29,371 274,178 ### ### 0.0
2000-Jul-06 Thu ### 9.45 ### 9.4 431,346 ### 78.7 78.7 ###
2000-Jul-05 Wed 9.2 9.2 ### ### ### ### 0.0
2000-Jul-04 Tue 9.5 9.5 ### ### 67,655 ### 13.2 13.2 0.0
2000-Jul-03 Mon 9.81 9.81 ### 9.4 5.3 5.3 ###
2000-Jun-30 Fri 9 ### 9 9.854 91.8 91.8 ###
2000-Jun-29 Thu 8.59 ### 8.55 ### ### ### 0.0
2000-Jun-28 Wed 8.4 ### 8.4 ### 153,541 644,872 74.8 74.8 0.0
2000-Jun-27 Tue 8.5 8.5 8.4 8.4 83,685 ### 28.2 28.2 ###
2000-Jun-26 Mon 8.75 8.75 ### ### 26.8 26.8 0.0
2000-Jun-23 Fri ### ### 8.46 8.5 ### ### 0.6
2000-Jun-22 Thu 8.7 8.75 8.58 ### 109,627 ### 32.4 32.4 0.0
2000-Jun-21 Wed 8.71 8.71 8.55 ### 94,051 ### 34.7 34.7 0.0
2000-Jun-20 Tue 8.52 ### 8.5 ### 85.2 85.2 0.0
2000-Jun-19 Mon 8.5 8.55 ### 8.52 73.5 73.5 0.6
2000-Jun-16 Fri 8.4 ### 8.4 ### 54,652 ### 78.3 78.3 0.0
2000-Jun-15 Thu ### 8.41 ### 8.4 18,128 76,228 72.9 72.9 ###
2000-Jun-14 Wed 8.25 8.4 8.25 ### ### ### 0.0
2000-Jun-13 Tue ### ### ### ### 41.0 41.0 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu 8.21 8.45 8.21 ### ### ### 0.0
2000-Jun-07 Wed 8.27 ### 8.21 8.21 ### ### ###
2000-Jun-06 Tue 8.27 ### 8.26 ### 73.2 73.2 0.0
2000-Jun-05 Mon 8.26 8.4 8.26 ### 16,555 ### ### ### 0.0
2000-Jun-02 Fri ### 8.26 ### 8.26 ### ### 0.6
2000-Jun-01 Thu ### 8.2 ### 8.2 45,956 ### ### ### 0.6
2000-May-31 Wed 8 8.2 ### 8.2 154,371 632,921 84.6 84.6 0.6
2000-May-30 Tue ### ### 7.76 ### 25,482 98,870 27.0 27.0 0.0
2000-May-29 Mon 7.87 8 7.76 8 79.9 79.9 ###
2000-May-26 Fri 8.041 8.041 7.8 7.89 ### ### ###
2000-May-25 Thu ### ### 7.89 8 22,675 89,452 ### ### ###
2000-May-24 Wed ### ### 8 ### 14,176 ### 72.6 72.6 0.0
2000-May-23 Tue 8.142 8.2 ### 8.2 32,375 ### ### ### 0.6
2000-May-22 Mon ### ### ### ### 19,747 0 ### ### 0.0
2000-May-19 Fri ### ### ### ### ### ### 0.0
2000-May-18 Thu 8.21 8.4 ### 8.4 ### ### ###
2000-May-17 Wed 8.25 8.25 8.2 8.21 45,187 ### 37.2 37.2 ###
2000-May-16 Tue 8.344 8.344 8.25 8.25 27,647 229,387 ### ### ###
2000-May-15 Mon 8.22 8.27 8.22 8.25 46,483 383,252 ### ### ###
2000-May-12 Fri 8 ### 8 ### 73.7 73.7 0.0
2000-May-11 Thu ### ### 8 8 ### ### ###
2000-May-10 Wed 8.4 8.42 ### ### 51,578 217,143 ### ### 0.0
2000-May-09 Tue 8.454 8.454 8.4 8.4 34,887 ### ### ### ###
2000-May-08 Mon ### 8.42 8.25 8.25 27,621 230,221 ### ### ###
2000-May-05 Fri 8.22 8.448 8.2 8.448 37,758 ### 76.7 76.7 ###
2000-May-04 Thu 8.45 8.45 8.22 8.22 8,872 73,948 20.3 20.3 0.6
2000-May-03 Wed ### 8.45 ### 8.45 ### ### ###
2000-May-02 Tue ### ### ### ### 82.7 82.7 0.0
2000-May-01 Mon 8.2 8.2 ### 8.2 ### ### 0.6
2000-Apr-28 Fri ### 8.28 ### 8.2 ### ### 0.6
2000-Apr-27 Thu 7.85 ### 7.8 ### ### ### 0.0
2000-Apr-26 Wed 7.85 ### 7.52 ### 75.3 75.3 0.0
2000-Apr-25 Tue 7.8 7.8 7.8 7.8 0 0.6
2000-Apr-24 Mon 7.8 7.8 7.8 7.8 0 0.6
2000-Apr-21 Fri 7.8 7.8 7.8 7.8 0 0.6
2000-Apr-20 Thu 8.182 8.182 7.8 7.8 24,772 197,953 10.2 10.2 0.6
2000-Apr-19 Wed 8.25 8.25 ### 8.24 54,451 ### ### ### 0.6
2000-Apr-18 Tue ### ### ### ### 26.4 26.4 0.0
2000-Apr-17 Mon ### 8.21 ### 8 ### ### ###
2000-Apr-14 Fri 8.8 ### 8.8 8.8 49,378 ### 57.7 57.7 0.6
2000-Apr-13 Thu 8.81 ### 8.8 8.81 ### ### ###
2000-Apr-12 Wed 8.85 8.86 8.8 8.85 66.6 66.6 0.6
2000-Apr-11 Tue 8.782 ### 8.77 8.87 82.6 82.6 ###
2000-Apr-07 Fri 8.8 8.88 ### 8.8 91,182 404,848 66.3 66.3 0.6
2000-Apr-06 Thu ### 8.82 ### 8.75 83,074 366,356 28.1 28.1 0.6
2000-Apr-05 Wed ### ### 8.76 8.8 313,129 ### 40.3 40.3 0.6
2000-Apr-04 Tue 8.826 9 8.77 9 71,051 631,288 86.0 86.0 0.6
2000-Apr-03 Mon ### 8.89 ### 8.85 66,078 ### 83.2 83.2 0.6
2000-Mar-31 Fri 8.76 8.76 8.55 8.73 125,426 ### 41.5 41.5 ###
2000-Mar-30 Thu 9 9.2 8.79 8.86 ### ### 0.6
2000-Mar-29 Wed ### ### ### ### 158,977 0 ### ### 0.0
2000-Mar-28 Tue ### 8.55 ### ### 83.8 83.8 0.0
2000-Mar-24 Fri ### ### 7.87 7.89 39.3 39.3 ###
2000-Mar-23 Thu 7.8 ### 7.8 7.87 50,578 197,254 ### ### 0.6
2000-Mar-22 Wed 7.743 7.85 7.74 7.75 ### ### ###
2000-Mar-21 Tue ### 7.76 ### 7.75 ### ### ###
2000-Mar-20 Mon ### 7.5 7.24 7.5 81.2 81.2 0.5
2000-Mar-17 Fri 7.71 7.8 7.42 7.42 62,473 ### ### ### 0.5
2000-Mar-16 Thu ### 7.7 ### ### 93.5 93.5 0.0
2000-Mar-15 Wed 7.058 7.2 ### 7.2 58,482 ### ### ### 0.5
2000-Mar-14 Tue ### 7.22 ### ### 81.5 81.5 0.0
2000-Mar-13 Mon ### 7 ### ### 54,748 ### 67.4 67.4 0.0
2000-Mar-10 Fri 6.7 ### 6.7 ### 98,827 331,070 82.1 82.1 0.0
2000-Mar-09 Thu 6.53 ### 6.53 ### 37,188 ### 77.4 77.4 0.0
2000-Mar-08 Wed ### ### 6.53 6.53 26.5 26.5 ###
2000-Mar-07 Tue 6.75 6.75 6.5 ### ### ### 0.0
2000-Mar-06 Mon ### ### 6.7 6.8 74,653 250,087 30.4 30.4 0.5
2000-Mar-03 Fri ### ### 6.85 6.88 ### ### ###
2000-Mar-02 Thu 6.81 7 6.81 ### 140,640 ### ### ### 0.0
2000-Mar-01 Wed 6.81 6.88 6.78 6.81 30,583 208,881 ### ### ###
2000-Feb-29 Tue 6.7 6.7 6.55 6.7 76,944 509,754 68.6 68.6 0.5
2000-Feb-28 Mon 6.75 6.75 6.55 ### 153,555 1,021,140 31.6 31.6 0.0
2000-Feb-25 Fri 6.85 6.85 6.72 6.82 50,445 ### 40.0 40.0 0.5
2000-Feb-24 Thu ### ### 6.8 6.8 ### ### 0.5
2000-Feb-23 Wed ### 7.25 ### ### 147,679 ### ### ### 0.0
2000-Feb-22 Tue 6.77 ### ### ### 34,088 0 ### ### 0.0
2000-Feb-21 Mon ### 6.8 ### ### 51,641 175,579 32.7 32.7 0.0
2000-Feb-18 Fri 6.7 6.8 ### 6.8 ### ### 0.5
2000-Feb-17 Thu 6.75 6.75 ### ### 59,659 201,349 27.8 27.8 0.0
2000-Feb-16 Wed 6.743 6.76 6.7 6.75 30,248 ### 68.4 68.4 0.5
2000-Feb-15 Tue 6.75 6.75 6.54 ### 84,140 ### 30.5 30.5 0.0
2000-Feb-14 Mon ### ### ### 6.7 38,524 0 26.1 26.1 0.5
2000-Feb-11 Fri 6.72 6.75 ### ### 32.8 32.8 0.0
2000-Feb-10 Thu 6.81 6.81 6.72 6.72 14,851 ### ### ### 0.5
2000-Feb-09 Wed 6.7 6.88 ### 6.8 63,055 ### 78.1 78.1 0.5
2000-Feb-08 Tue 6.74 6.75 ### ### 44.8 44.8 0.0
2000-Feb-07 Mon ### 6.8 ### 6.7 ### ### 0.5
2000-Feb-04 Fri ### ### 6.55 ### 100,383 328,754 ### ### 0.0
2000-Feb-03 Thu 6.543 ### 6.5 ### 76.1 76.1 0.0
2000-Feb-02 Wed 6.288 6.49 6.25 6.49 149,322 951,181 88.8 88.8 ###
2000-Feb-01 Tue ### 6.28 ### 6.2 ### ### 0.4
2000-Jan-31 Mon 5.928 ### ### ### 77.3 77.3 0.0
2000-Jan-28 Fri 5.81 ### 5.81 ### ### ### 0.0
2000-Jan-27 Thu 5.785 5.88 5.785 5.8 36,723 214,186 65.6 65.6 0.4
2000-Jan-25 Tue 5.85 5.87 5.8 5.8 ### ### 0.4
2000-Jan-24 Mon 5.88 ### 5.85 5.88 22,751 66,546 ### ### 0.4
2000-Jan-21 Fri ### 5.85 ### 5.85 85.1 85.1 0.4
2000-Jan-20 Thu ### ### ### ### 70.2 70.2 0.0
2000-Jan-19 Wed 5.58 ### 5.56 ### 96,871 ### ### ### 0.0
2000-Jan-18 Tue ### ### 5.52 ### 68.5 68.5 0.0
2000-Jan-17 Mon ### ### 5.5 5.5 44,057 121,156 ### ### 0.4
2000-Jan-14 Fri 5.54 ### 5.51 ### ### ### 0.0
2000-Jan-13 Thu 5.5 ### 5.5 5.56 37,789 ### ### ### 0.4
2000-Jan-12 Wed 5.555 5.59 5.4 5.5 29.5 29.5 0.4
2000-Jan-11 Tue ### ### 5.53 5.55 248,124 ### 38.6 38.6 ###
2000-Jan-10 Mon 5.4 5.4 ### 5.4 68.4 68.4 0.4
2000-Jan-07 Fri ### ### ### ### 19,380 0 ### ### 0.0
2000-Jan-06 Thu 5.359 5.45 5.359 5.4 32,952 178,089 ### ### 0.4
2000-Jan-05 Wed ### 5.5 ### 5.4 31.4 31.4 0.4
2000-Jan-04 Tue ### ### 5.5 5.5 37.2 37.2 0.4
1999-Dec-31 Fri ### ### ### ### 30,648 0 69.8 69.8 0.0
1999-Dec-30 Thu ### ### ### ### 30,648 0 69.8 69.8 0.0
1999-Dec-29 Wed ### ### ### ### 85.7 85.7 0.0
1999-Dec-28 Tue 5.48 5.5 5.4 5.48 10,548 57,486 ### ### ###
1999-Dec-27 Mon 5.48 5.5 5.4 5.48 10,548 57,486 ### ### ###
1999-Dec-24 Fri 5.48 5.5 5.4 5.48 10,548 57,486 ### ### ###
1999-Dec-23 Thu 5.5 5.5 5.4 5.48 29,380 160,121 37.3 37.3 ###
1999-Dec-22 Wed 5.5 5.53 5.46 5.53 29,574 ### ### ### ###
1999-Dec-21 Tue ### ### 5.5 5.5 ### ### 0.4
1999-Dec-20 Mon 5.56 5.58 5.5 5.58 69.7 69.7 0.4
1999-Dec-17 Fri ### ### 5.56 5.56 31.8 31.8 0.4
1999-Dec-16 Thu 5.48 ### ### ### 25,825 0 ### ### 0.0
1999-Dec-15 Wed 5.5 5.55 5.4 5.55 ### ### ###
1999-Dec-14 Tue 5.44 5.5 ### ### 47,286 ### ### ### 0.0
1999-Dec-13 Mon 5.49 5.5 ### 5.5 43,575 ### 71.8 71.8 0.4
1999-Dec-10 Fri 5.5 5.5 5.45 5.5 70.4 70.4 0.4
1999-Dec-09 Thu 5.5 ### 5.5 5.5 54,242 ### ### ### 0.4
1999-Dec-08 Wed ### ### 5.45 5.5 50,057 ### 20.0 20.0 0.4
1999-Dec-07 Tue ### ### 5.59 ### ### ### 0.0
1999-Dec-06 Mon ### 5.75 ### 5.7 ### ### 0.4
1999-Dec-03 Fri ### ### 5.47 ### 98,443 269,241 ### ### 0.0
1999-Dec-02 Thu 5.55 ### 5.55 5.55 104,654 ### 68.2 68.2 ###
1999-Dec-01 Wed 5.47 5.55 5.45 5.5 147,446 810,953 66.5 66.5 0.4
1999-Nov-30 Tue ### 5.49 ### 5.49 75.8 75.8 0.4
1999-Nov-29 Mon 5.49 5.49 5.4 5.49 ### ### 0.4
1999-Nov-26 Fri 5.42 5.45 5.4 5.45 ### ### ###
1999-Nov-25 Thu 5.5 5.5 ### 5.45 ### ### ###
1999-Nov-24 Wed 5.51 5.51 5.48 5.5 ### ### 0.4
1999-Nov-23 Tue 5.52 5.55 ### 5.5 ### ### 0.4
1999-Nov-22 Mon 5.542 5.542 5.46 5.53 20,642 113,551 ### ### ###
1999-Nov-19 Fri ### ### 5.45 5.55 ### ### ###
1999-Nov-18 Thu ### ### 5.54 ### 36,942 102,329 25.8 25.8 0.0
1999-Nov-17 Wed 5.7 5.7 ### ### ### ### 0.0
1999-Nov-16 Tue 5.5 ### 5.5 ### 86.3 86.3 0.0
1999-Nov-15 Mon ### 5.5 ### 5.5 86,824 ### 88.1 88.1 0.4
1999-Nov-12 Fri ### 5.4 ### 5.4 ### ### 0.4
1999-Nov-11 Thu ### ### 5.25 ### 67,257 176,549 ### ### 0.0
1999-Nov-10 Wed 5.29 ### 5.2 5.284 58,682 152,573 28.9 28.9 0.4
1999-Nov-09 Tue 5.225 ### 5.22 ### ### ### 0.0
1999-Nov-08 Mon 5.25 5.27 5.21 5.21 ### ### 0.4
1999-Nov-05 Fri 5.22 5.27 5.2 5.25 ### ### 0.4
1999-Nov-04 Thu ### 5.26 ### 5.2 51,555 135,589 75.7 75.7 ###
1999-Nov-03 Wed ### 5.2 ### 5.2 67,224 174,782 75.1 75.1 ###
1999-Nov-02 Tue 5.2 5.2 ### 5.2 70.8 70.8 ###
1999-Nov-01 Mon 5.281 ### ### ### ### ### 0.0
1999-Oct-29 Fri ### ### ### ### 35.7 35.7 0.0
1999-Oct-28 Thu 5.27 ### 5.27 5.344 92,086 242,646 76.1 76.1 ###
1999-Oct-27 Wed ### 5.46 ### 5.25 ### ### 0.4
1999-Oct-26 Tue 5 ### 5 ### 89.2 89.2 0.0
1999-Oct-25 Mon ### ### ### 5 ### ### 0.4
1999-Oct-22 Fri ### ### ### ### ### ### 0.0
1999-Oct-21 Thu 5 ### ### ### ### ### 0.0
1999-Oct-20 Wed ### ### 4.89 ### ### ### 0.0
1999-Oct-19 Tue ### ### 4.88 ### ### ### 0.0
1999-Oct-18 Mon ### ### ### ### 70,654 0 80.8 80.8 0.0
1999-Oct-15 Fri ### ### ### ### 63,383 0 35.4 35.4 0.0
1999-Oct-14 Thu ### ### ### ### 56,585 0 ### ### 0.0
1999-Oct-13 Wed 5.185 5.185 ### ### 13,325 34,545 26.0 26.0 0.0
1999-Oct-12 Tue 5.21 5.25 ### ### 36,723 ### 26.5 26.5 0.0
1999-Oct-11 Mon ### ### 5.23 5.25 27,284 71,347 ### ### 0.4
1999-Oct-08 Fri 5.25 5.25 5.22 5.24 85,725 448,770 ### ### 0.4
1999-Oct-07 Thu ### ### 5.25 5.25 25.1 25.1 0.4
1999-Oct-06 Wed ### ### 5.25 5.27 139,475 366,121 33.9 33.9 ###
1999-Oct-05 Tue 5.25 ### 5.21 ### 82,747 215,555 ### ### 0.0
1999-Oct-04 Mon ### ### 5.21 5.25 ### ### 0.4
1999-Oct-01 Fri ### 5.4 5.29 ### 79,242 423,548 64.2 64.2 0.0
1999-Sep-30 Thu ### ### ### ### 287,158 0 ### ### 0.0
1999-Sep-29 Wed ### 5.25 ### 5.2 139,144 365,253 ### ### ###
1999-Sep-27 Mon ### ### ### ### 13.5 13.5 0.0
1999-Sep-24 Fri 5.245 5.245 ### ### 38,744 ### 12.8 12.8 0.0
1999-Sep-23 Thu ### ### ### ### 130,157 0 ### ### 0.0
1999-Sep-22 Wed ### ### 5.29 ### 31,753 83,986 69.1 69.1 0.0
1999-Sep-21 Tue 5.4 5.42 ### 5.4 36,841 ### ### ### 0.4
1999-Sep-20 Mon 5.53 5.53 5.43 5.43 28,944 ### 22.7 22.7 0.4
1999-Sep-17 Fri 5.58 5.58 5.54 5.55 6,685 ### 30.0 30.0 ###
1999-Sep-16 Thu 5.55 ### 5.55 5.58 ### ### 0.4
1999-Sep-15 Wed 5.51 5.55 5.5 5.55 43,781 ### 81.1 81.1 ###
1999-Sep-14 Tue 5.45 5.55 5.45 5.51 77.1 77.1 ###
1999-Sep-13 Mon 5.46 5.48 5.46 5.46 53,859 ### 74.1 74.1 ###
1999-Sep-10 Fri 5.644 5.644 5.46 5.46 7.2 7.2 ###
1999-Sep-09 Thu ### ### ### ### 67.2 67.2 0.0
1999-Sep-08 Wed 5.72 5.74 ### ### ### ### 0.0
1999-Sep-07 Tue ### 5.74 5.7 5.74 55,448 ### 78.3 78.3 0.4
1999-Sep-06 Mon 5.8 5.8 5.72 5.73 22,373 ### ### ### ###
1999-Sep-03 Fri 5.7 5.7 ### ### 58,257 ### 32.3 32.3 0.0
1999-Sep-02 Thu 5.82 5.82 ### 5.7 16.2 16.2 0.4
1999-Sep-01 Wed ### ### ### 5.81 ### ### ###
1999-Aug-31 Tue 5.682 ### ### ### 75.5 75.5 0.0
1999-Aug-30 Mon 5.684 5.684 ### ### 54,746 155,588 ### ### 0.0
1999-Aug-27 Fri ### 5.7 ### ### 88,874 ### ### ### 0.0
1999-Aug-26 Thu ### ### ### ### 71.6 71.6 0.0
1999-Aug-25 Wed ### ### 5.58 ### 40,570 ### 32.5 32.5 0.0
1999-Aug-24 Tue ### ### 5.57 5.59 ### ### ###
1999-Aug-23 Mon 5.48 ### 5.48 5.55 96,987 265,744 ### ### ###
1999-Aug-20 Fri 5.45 5.47 5.4 5.45 67,646 367,656 ### ### ###
1999-Aug-19 Thu 5.45 5.5 5.4 5.5 33,572 ### ### ### 0.4
1999-Aug-18 Wed 5.49 5.49 5.43 5.48 39,488 ### ### ### ###
1999-Aug-17 Tue 5.45 5.45 ### 5.4 ### ### 0.4
1999-Aug-16 Mon 5.384 5.45 ### 5.45 75.9 75.9 ###
1999-Aug-13 Fri ### 5.4 ### ### 70.1 70.1 0.0
1999-Aug-12 Thu 5.5 5.5 ### 5.4 44,986 ### 16.1 16.1 0.4
1999-Aug-11 Wed ### 5.5 5.4 5.5 21,688 ### 84.2 84.2 0.4
1999-Aug-10 Tue 5.5 5.55 5.4 5.55 ### ### ###
1999-Aug-09 Mon 5.45 5.5 5.45 5.5 83.9 83.9 0.4
1999-Aug-06 Fri 5.5 5.5 5.45 5.45 34.4 34.4 ###
1999-Aug-05 Thu 5.45 5.5 ### 5.5 23,141 ### ### ### 0.4
1999-Aug-04 Wed 5.5 5.5 ### 5.4 19.6 19.6 0.4
1999-Aug-03 Tue ### ### 5.48 5.48 36,453 99,881 ### ### ###
1999-Aug-02 Mon 5.683 5.683 ### ### 4,372 12,423 ### ### 0.0
1999-Jul-30 Fri 5.59 ### 5.51 ### 81.2 81.2 0.0
1999-Jul-29 Thu 5.642 ### 5.59 ### ### ### 0.0
1999-Jul-28 Wed ### ### 5.59 5.7 63,154 ### ### ### 0.4
1999-Jul-27 Tue 5.7 5.7 5.56 5.682 30.4 30.4 0.4
1999-Jul-26 Mon ### 5.75 5.57 5.74 ### ### 0.4
1999-Jul-23 Fri 5.7 5.7 ### 5.7 ### ### 0.4
1999-Jul-22 Thu 5.75 5.75 ### 5.7 36,756 105,673 ### ### 0.4
1999-Jul-21 Wed 5.7 5.79 ### 5.79 35,943 104,054 ### ### ###
1999-Jul-20 Tue 5.781 5.8 5.7 5.8 39,520 227,240 ### ### 0.4
1999-Jul-19 Mon 5.78 5.8 5.7 5.8 63,688 ### 68.0 68.0 0.4
1999-Jul-16 Fri ### ### 5.75 5.78 25,285 ### 37.6 37.6 0.4
1999-Jul-15 Thu ### ### 5.75 5.78 50,983 146,576 ### ### 0.4
1999-Jul-14 Wed 5.7 5.8 ### 5.8 83.2 83.2 0.4
1999-Jul-13 Tue 5.682 5.74 ### 5.7 ### ### 0.4
1999-Jul-12 Mon ### ### ### ### 54,249 0 65.7 65.7 0.0
1999-Jul-09 Fri ### 5.7 ### ### 38,645 ### 31.0 31.0 0.0
1999-Jul-08 Thu 5.7 5.7 ### ### ### ### 0.0
1999-Jul-07 Wed ### 5.7 ### ### 73.0 73.0 0.0
1999-Jul-06 Tue 5.8 5.8 ### ### 461,876 1,339,440 13.9 13.9 0.0
1999-Jul-05 Mon 5.8 ### 5.78 5.81 ### ### ###
1999-Jul-02 Fri 5.7 5.79 5.7 5.77 ### ### 0.4
1999-Jul-01 Thu 5.623 5.73 ### 5.7 92,772 ### 75.1 75.1 0.4
1999-Jun-30 Wed 5.541 ### 5.5 ### ### ### 0.0
1999-Jun-29 Tue ### ### 5.53 5.545 ### ### ###
1999-Jun-28 Mon 5.555 ### 5.5 5.5 12,055 33,151 27.1 27.1 0.4
1999-Jun-25 Fri ### 5.55 5.4 5.55 86.1 86.1 ###
1999-Jun-24 Thu 5.4 5.45 5.4 5.4 ### ### 0.4
1999-Jun-23 Wed 5.4 5.4 ### ### 70,975 ### 26.1 26.1 0.0
1999-Jun-22 Tue 5.45 5.45 5.4 5.4 14,382 78,022 ### ### 0.4
1999-Jun-21 Mon 5.5 5.5 ### ### 13.7 13.7 0.0
1999-Jun-18 Fri 5.5 5.51 5.49 5.5 17,775 ### ### ### 0.4
1999-Jun-17 Thu ### 5.45 ### 5.45 ### ### ###
1999-Jun-16 Wed 5.55 5.55 ### ### ### ### 0.0
1999-Jun-15 Tue 5.58 5.58 5.4 5.58 26,520 ### ### ### 0.4
1999-Jun-11 Fri ### ### 5.59 5.59 ### ### ###
1999-Jun-10 Thu 5.7 5.72 5.7 5.7 22,754 129,925 75.3 75.3 0.4
1999-Jun-09 Wed 5.71 5.71 5.7 5.7 54,242 309,450 27.3 27.3 0.4
1999-Jun-08 Tue 5.7 5.7 ### 5.7 88,088 251,050 68.7 68.7 0.4
1999-Jun-07 Mon ### ### ### ### 57,022 0 80.9 80.9 0.0
1999-Jun-04 Fri 5.5 ### 5.5 ### ### ### 0.0
1999-Jun-03 Thu 5.5 5.55 5.5 5.55 ### ### ###
1999-Jun-02 Wed ### ### 5.45 5.45 49,853 135,849 ### ### ###
1999-Jun-01 Tue 5.51 ### 5.51 ### ### ### 0.0
1999-May-31 Mon ### ### 5.55 5.57 51,750 ### 29.5 29.5 0.4
1999-May-28 Fri ### ### 5.5 ### 70.2 70.2 0.0
1999-May-27 Thu 5.641 ### ### ### 80.2 80.2 0.0
1999-May-26 Wed 5.76 5.79 ### 5.7 23.4 23.4 0.4
1999-May-25 Tue 5.8 5.8 5.7 5.7 ### ### 0.4
1999-May-24 Mon ### 5.88 5.79 5.79 30.2 30.2 ###
1999-May-21 Fri 5.8 5.83 5.75 5.79 ### ### ###
1999-May-20 Thu 5.85 ### 5.8 5.8 11,887 34,472 ### ### 0.4
1999-May-19 Wed 5.8 ### 5.8 ### ### ### 0.0
1999-May-18 Tue ### 5.8 ### 5.8 17,853 51,773 ### ### 0.4
1999-May-17 Mon 5.7 5.7 ### ### ### ### 0.0
1999-May-14 Fri 5.75 5.8 5.75 5.8 26,328 152,044 72.0 72.0 0.4
1999-May-13 Thu 5.7 5.76 5.7 5.71 24,850 ### 67.7 67.7 0.4
1999-May-12 Wed 5.5 ### 5.5 ### 85.9 85.9 0.0
1999-May-11 Tue ### 5.5 5.4 5.5 56,841 309,783 ### ### 0.4
1999-May-10 Mon ### ### 5.27 5.27 32,451 ### ### ### ###
1999-May-07 Fri ### ### ### ### 40,576 0 ### ### 0.0
1999-May-06 Thu 5.75 5.76 5.55 ### 41,647 ### 24.0 24.0 0.0
1999-May-05 Wed 5.8 5.81 5.72 5.72 ### ### 0.4
1999-May-04 Tue 5.82 5.85 5.8 5.8 34.4 34.4 0.4
1999-May-03 Mon ### 5.85 5.8 5.81 39,970 232,825 ### ### ###
1999-Apr-30 Fri 5.84 5.89 5.8 5.8 ### ### 0.4
1999-Apr-29 Thu 5.8 5.85 5.8 5.8 36,386 211,948 71.7 71.7 0.4
1999-Apr-28 Wed ### ### 5.8 5.8 25.2 25.2 0.4
1999-Apr-27 Tue ### ### 5.85 ### 27.7 27.7 0.0
1999-Apr-26 Mon ### ### ### ### 20,346 0 75.4 75.4 0.0
1999-Apr-23 Fri 5.85 ### 5.8 ### 98,171 ### 84.7 84.7 0.0
1999-Apr-22 Thu 5.8 6 5.8 5.8 102,578 ### ### ### 0.4
1999-Apr-21 Wed ### 5.81 ### 5.8 81,554 ### 87.8 87.8 0.4
1999-Apr-20 Tue 5.55 5.7 5.52 ### 129,649 ### 81.8 81.8 0.0
1999-Apr-19 Mon 5.8 5.82 5.51 5.51 6.4 6.4 ###
1999-Apr-16 Fri ### ### ### 5.82 ### ### 0.4
1999-Apr-15 Thu ### 5.46 ### 5.43 58,571 ### 84.8 84.8 0.4
1999-Apr-14 Wed 5.2 5.27 5.2 5.27 ### ### ###
1999-Apr-13 Tue ### 5.25 ### 5.2 72.6 72.6 ###
1999-Apr-12 Mon 5.127 5.23 5.127 ### 77.9 77.9 0.0
1999-Apr-09 Fri ### 5.2 ### ### ### ### 0.0
1999-Apr-08 Thu ### ### ### ### ### ### 0.0
1999-Apr-07 Wed ### ### 5.027 5.027 47,359 ### ### ### ###
1999-Apr-06 Tue ### ### ### ### 93,853 0 78.2 78.2 0.0
1999-Apr-01 Thu 5 ### 5 ### 79.3 79.3 0.0
1999-Mar-31 Wed ### ### 4.84 ### 82.8 82.8 0.0
1999-Mar-30 Tue ### ### 4.887 4.887 69,554 169,955 4.5 4.5 ###
1999-Mar-29 Mon ### ### ### ### 93.4 93.4 0.0
1999-Mar-26 Fri ### ### ### ### 69.6 69.6 0.0
1999-Mar-25 Thu ### ### ### ### 45,987 0 69.0 69.0 0.0
1999-Mar-24 Wed ### ### ### ### 271,485 0 ### ### 0.0
1999-Mar-23 Tue ### ### ### ### ### ### 0.0
1999-Mar-22 Mon ### ### ### ### ### ### 0.0
1999-Mar-19 Fri ### ### ### ### 40,850 0 75.2 75.2 0.0
1999-Mar-18 Thu 5.156 ### ### ### 107,383 0 35.7 35.7 0.0
1999-Mar-17 Wed 5 5.2 ### ### 126,747 329,542 ### ### 0.0
1999-Mar-16 Tue 4.85 ### 4.8 ### 90.4 90.4 0.0
1999-Mar-15 Mon 4.8 ### 4.8 4.85 34,270 82,248 78.2 78.2 ###
1999-Mar-12 Fri 4.79 4.8 4.75 4.75 ### ### ###
1999-Mar-11 Thu 4.79 4.8 4.75 4.79 78,784 ### ### ### 0.3
1999-Mar-10 Wed 4.889 ### 4.75 4.8 113,585 ### 16.9 16.9 0.3
1999-Mar-09 Tue 4.82 4.85 4.82 4.84 77.5 77.5 0.3
1999-Mar-08 Mon ### 4.85 4.79 4.82 82.2 82.2 0.3
1999-Mar-05 Fri 4.85 4.85 4.78 4.78 ### ### ###
1999-Mar-04 Thu ### ### 4.8 4.85 27.1 27.1 ###
1999-Mar-03 Wed 4.8 ### 4.8 4.85 97,246 ### 81.8 81.8 ###
1999-Mar-02 Tue ### ### 4.8 4.8 90,576 217,382 4.4 4.4 0.3
1999-Mar-01 Mon ### ### ### ### 8.0 8.0 0.0
1999-Feb-26 Fri 5.2 5.4 ### 5.22 ### ### 0.4
1999-Feb-25 Thu ### ### 4.5 ### 98.3 98.3 0.0
1999-Feb-24 Wed 4.46 ### 4.42 ### 94,189 208,157 ### ### 0.0
1999-Feb-23 Tue 4.5 4.55 4.41 4.41 ### ### ###
1999-Feb-22 Mon 4.2 ### 4.2 ### 118,959 ### 87.1 87.1 0.0
1999-Feb-19 Fri ### ### ### ### 85.1 85.1 0.0
1999-Feb-18 Thu 4 ### ### ### 72,020 0 ### ### 0.0
1999-Feb-17 Wed ### ### 4 ### 26.6 26.6 0.0
1999-Feb-16 Tue 4.044 ### ### ### ### ### 0.0
1999-Feb-15 Mon ### ### ### ### 44,343 0 75.1 75.1 0.0
1999-Feb-12 Fri ### ### ### ### 84.4 84.4 0.0
1999-Feb-11 Thu ### ### ### ### 24,849 0 30.9 30.9 0.0
1999-Feb-10 Wed ### ### ### ### 36,587 0 ### ### 0.0
1999-Feb-09 Tue ### ### ### ### 39,980 0 80.9 80.9 0.0
1999-Feb-08 Mon 3.87 3.88 3.85 3.88 73.4 73.4 0.3
1999-Feb-05 Fri 3.921 3.921 3.88 3.88 ### ### 0.3
1999-Feb-04 Thu ### ### ### ### ### ### 0.0
1999-Feb-03 Wed 3.88 4 3.87 ### 58,252 229,221 ### ### 0.0
1999-Feb-02 Tue 3.75 3.85 3.75 ### 53,242 ### ### ### 0.0
1999-Feb-01 Mon 3.87 3.87 3.78 3.78 16.1 16.1 0.3
1999-Jan-29 Fri 3.89 ### 3.85 3.87 118,643 228,387 23.4 23.4 ###
1999-Jan-28 Thu 4 ### 3.85 3.85 54,180 ### ### ### 0.3
1999-Jan-27 Wed 4 ### ### ### 45,554 0 ### ### 0.0
1999-Jan-25 Mon 4 ### ### ### 50,971 0 ### ### 0.0
1999-Jan-22 Fri ### 4 ### 4 79.7 79.7 0.3
1999-Jan-21 Thu 4.057 ### ### ### 8.4 8.4 0.0
1999-Jan-20 Wed ### ### ### ### 73,942 0 92.6 92.6 0.0
1999-Jan-19 Tue 3.7 ### 3.7 ### 69,952 ### 95.8 95.8 0.0
1999-Jan-18 Mon ### 3.75 ### 3.7 51,275 96,140 90.4 90.4 0.3
1999-Jan-15 Fri 3.55 ### 3.55 3.57 150,548 267,222 ### ### 0.3
1999-Jan-14 Thu ### ### 3.55 3.55 75,557 ### 18.4 18.4 ###
1999-Jan-13 Wed 3.58 ### 3.57 3.57 33,945 ### ### ### 0.3
1999-Jan-12 Tue 3.49 ### 3.49 ### 88.9 88.9 0.0
1999-Jan-11 Mon 3.46 3.5 3.45 3.45 88,724 ### ### ### ###
1999-Jan-08 Fri 3.49 3.5 3.4 3.46 78,346 ### ### ### 0.2
1999-Jan-07 Thu ### 3.5 ### 3.5 42,424 74,242 ### ### 0.3
1999-Jan-06 Wed 3.4 3.4 ### ### 10.8 10.8 0.0
1999-Jan-05 Tue 3.44 3.45 ### 3.4 ### ### 0.2
1999-Jan-04 Mon 3.47 3.47 3.45 3.46 ### ### 0.2
1998-Dec-31 Thu ### ### 3.47 3.47 12,470 ### ### ### 0.2
1998-Dec-30 Wed 3.49 3.49 3.47 3.47 65,427 227,685 21.2 21.2 0.2
1998-Dec-29 Tue 3.45 3.47 3.45 3.47 ### ### 0.2
1998-Dec-24 Thu 3.4 3.4 ### 3.4 73.3 73.3 0.2
1998-Dec-23 Wed 3.41 3.45 3.4 3.44 56,957 195,077 79.3 79.3 0.2
1998-Dec-22 Tue 3.4 3.4 3.4 3.4 72.2 72.2 0.2
1998-Dec-21 Mon 3.43 3.43 ### ### ### ### 0.0
1998-Dec-18 Fri ### 3.44 ### 3.44 50,175 ### 82.9 82.9 0.2
1998-Dec-17 Thu ### 3.42 ### ### 24.8 24.8 0.0
1998-Dec-16 Wed ### 3.4 ### ### 77.1 77.1 0.0
1998-Dec-15 Tue 3.26 ### 3.26 ### 48,550 ### ### ### 0.0
1998-Dec-14 Mon 3.26 3.26 3.25 3.26 64,773 ### ### ### 0.2
1998-Dec-11 Fri 3.4 3.4 3.25 3.25 ### ### 0.2
1998-Dec-10 Thu 3.44 3.47 3.43 3.43 96,583 ### ### ### 0.2
1998-Dec-09 Wed 3.42 3.5 3.4 3.44 116,245 401,045 80.9 80.9 0.2
1998-Dec-08 Tue ### 3.42 ### 3.4 180,121 ### ### ### 0.2
1998-Dec-07 Mon ### ### ### ### ### ### 0.0
1998-Dec-04 Fri ### 3.25 ### ### 97.0 97.0 0.0
1998-Dec-03 Thu ### ### 2.87 ### 33,047 47,422 ### ### 0.0
1998-Dec-02 Wed 2.8 2.87 2.8 2.87 89.0 89.0 ###
1998-Dec-01 Tue 2.81 2.81 2.76 2.8 37,574 104,643 32.5 32.5 0.2
1998-Nov-30 Mon 2.78 2.82 2.78 2.8 144,384 404,275 76.8 76.8 0.2
1998-Nov-27 Fri 2.78 2.78 2.75 2.75 32,157 ### ### ### ###
1998-Nov-26 Thu 2.83 2.83 2.76 2.76 53,850 ### ### ### 0.2
1998-Nov-25 Wed ### 2.85 2.83 2.83 ### ### 0.2
1998-Nov-24 Tue 2.84 2.85 2.8 2.8 17.2 17.2 0.2
1998-Nov-23 Mon 2.86 2.87 ### ### 13.5 13.5 0.0
1998-Nov-20 Fri 2.85 2.85 2.81 2.84 46,778 132,381 21.9 21.9 0.2
1998-Nov-19 Thu 2.85 2.86 2.84 2.85 ### ### ###
1998-Nov-18 Wed 2.83 2.85 2.8 2.85 190,553 ### 79.1 79.1 ###
1998-Nov-17 Tue 2.82 2.85 2.82 2.82 75.2 75.2 ###
1998-Nov-16 Mon 2.843 2.843 2.8 2.83 ### ### 0.2
1998-Nov-13 Fri 2.8 2.85 2.8 2.85 55,950 158,058 ### ### ###
1998-Nov-12 Thu 2.7 2.86 2.7 2.8 93.9 93.9 0.2
1998-Nov-11 Wed ### ### ### ### 64,085 0 69.0 69.0 0.0
1998-Nov-10 Tue ### ### ### ### 23.5 23.5 0.0
1998-Nov-09 Mon 2.625 ### ### ### 80.4 80.4 0.0
1998-Nov-06 Fri 2.58 ### 2.56 ### 71.5 71.5 0.0
1998-Nov-05 Thu 2.59 2.59 2.55 2.58 51,047 ### ### ### 0.2
1998-Nov-04 Wed 2.55 2.588 2.53 2.588 25,286 ### 82.2 82.2 0.2
1998-Nov-03 Tue 2.54 2.55 2.52 2.53 ### ### ###
1998-Nov-02 Mon 2.49 2.5 2.47 2.5 43,289 107,573 ### ### 0.2
1998-Oct-30 Fri 2.49 2.5 2.49 2.49 66.5 66.5 0.2
1998-Oct-29 Thu 2.45 2.48 2.45 2.45 ### ### 0.2


<< 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 2025-12-26 12:05:26 thru 2025-12-26 12:05:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000