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

Currently Thu 26-Apr-30 08:02:52 AM 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

(ANZ) ANZ GROUP HOLDINGS LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for ANZ    Limits Next Section


Company Details for (ANZ) ANZ GROUP HOLDINGS LIMITED

Listing Code ANZ
Listing Name ANZ GROUP HOLDINGS LIMITED
GICS Sector Banks
ISIN Name ANZ BANKING GRP LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ANZ3


Maximum Price date available .. Wednesday 29th April 2026
Latest price with VOLUME for ANZ .. Friday 24th April 2026

ANZ 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 5.85 ### 0.0
MAX 41 ### 97.8


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (ANZ) ANZ GROUP HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Sep-20 Mon 18.5 18.52 18.41 18.48 34.4 34.4 ###
2004-Sep-17 Fri ### ### 18.46 18.53 2,285,583 ### 24.2 24.2 ###
2004-Sep-16 Thu 18.5 ### 18.5 ### 10,985,575 ### ### ### 0.0
2004-Sep-15 Wed 18.78 18.82 18.7 18.71 2,867,646 ### ### ### ###
2004-Sep-14 Tue 18.72 18.79 18.7 18.72 5,363,442 100,537,720 ### ### 1.3
2004-Sep-13 Mon 18.45 18.71 18.41 ### ### ### 0.0
2004-Sep-10 Fri 18.53 ### 18.45 18.49 2,534,157 ### ### ### ###
2004-Sep-09 Thu ### 18.71 18.5 18.52 24.3 24.3 1.3
2004-Sep-08 Wed ### ### 18.49 18.59 32.6 32.6 1.3
2004-Sep-07 Tue 18.46 ### 18.46 ### 2,037,454 ### ### ### 0.0
2004-Sep-06 Mon 18.48 18.5 18.42 18.46 1,577,785 ### 35.1 35.1 1.3
2004-Sep-03 Fri ### ### 18.44 18.49 2,492,370 22,979,651 23.3 23.3 ###
2004-Sep-02 Thu 18.7 18.77 18.57 ### 2,870,187 ### ### ### 0.0
2004-Sep-01 Wed 18.4 ### 18.4 ### ### ### 0.0
2004-Aug-31 Tue 18.44 18.47 ### ### 3,411,020 ### 30.4 30.4 0.0
2004-Aug-30 Mon 18.28 ### 18.2 ### 4,415,989 ### ### ### 0.0
2004-Aug-27 Fri ### 18.24 ### 18.24 6,186,655 ### ### ### 1.3
2004-Aug-26 Thu ### ### 17.88 ### 73.3 73.3 0.0
2004-Aug-25 Wed ### ### 17.85 17.86 4,406,451 39,327,575 25.7 25.7 1.3
2004-Aug-24 Tue ### 18.2 ### ### 26.3 26.3 0.0
2004-Aug-23 Mon ### ### ### ### 69.6 69.6 0.0
2004-Aug-20 Fri ### ### 17.82 ### 1,922,180 17,126,623 66.2 66.2 0.0
2004-Aug-19 Thu 17.78 ### 17.74 ### 74.0 74.0 0.0
2004-Aug-18 Wed 17.76 17.86 ### 17.73 2,672,653 ### ### ### ###
2004-Aug-17 Tue 17.83 ### 17.76 17.77 ### ### ###
2004-Aug-16 Mon 17.88 ### 17.78 17.79 ### ### ###
2004-Aug-13 Fri ### ### 17.82 17.85 3,217,678 ### 27.4 27.4 1.3
2004-Aug-12 Thu 17.88 ### 17.83 ### 3,020,556 26,928,256 79.3 79.3 0.0
2004-Aug-11 Wed ### ### 17.83 ### 33.9 33.9 0.0
2004-Aug-10 Tue 17.82 ### 17.82 17.86 2,882,782 25,685,587 78.3 78.3 1.3
2004-Aug-09 Mon ### ### 17.81 ### 2,286,978 ### ### ### 0.0
2004-Aug-06 Fri ### ### ### ### 4,504,458 0 73.9 73.9 0.0
2004-Aug-05 Thu ### ### ### ### 4,013,286 0 ### ### 0.0
2004-Aug-04 Wed ### ### ### ### 2,117,046 0 31.9 31.9 0.0
2004-Aug-03 Tue ### 18.23 ### ### 2,308,672 21,043,545 74.5 74.5 0.0
2004-Aug-02 Mon ### ### ### ### ### ### 0.0
2004-Jul-30 Fri ### ### ### ### 14,628,089 0 ### ### 0.0
2004-Jul-29 Thu 17.85 ### 17.82 ### 73.3 73.3 0.0
2004-Jul-28 Wed ### ### 17.75 17.84 19.9 19.9 1.3
2004-Jul-27 Tue ### ### 17.85 ### 4,913,448 43,852,523 28.7 28.7 0.0
2004-Jul-26 Mon 17.71 ### 17.71 ### 4,517,889 ### ### ### 0.0
2004-Jul-23 Fri 17.8 ### 17.7 17.73 31.4 31.4 ###
2004-Jul-22 Thu 17.77 ### 17.75 17.87 6,028,957 ### ### ### ###
2004-Jul-21 Wed 17.84 ### ### ### 6,012,757 0 ### ### 0.0
2004-Jul-20 Tue ### ### ### 17.74 7,621,422 0 ### ### 1.3
2004-Jul-19 Mon ### ### 17.85 ### 2,543,680 22,702,344 68.8 68.8 0.0
2004-Jul-16 Fri ### ### ### ### ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 30.8 30.8 0.0
2004-Jul-14 Wed ### 18.25 ### ### ### ### 0.0
2004-Jul-13 Tue 18.2 18.29 18.2 18.25 2,479,376 ### ### ### ###
2004-Jul-12 Mon ### ### ### ### 3,637,442 0 ### ### 0.0
2004-Jul-09 Fri ### ### 18.22 ### ### ### 0.0
2004-Jul-08 Thu ### ### 18.21 ### ### ### 0.0
2004-Jul-07 Wed 18.28 ### 18.22 ### 2,822,574 25,713,649 ### ### 0.0
2004-Jul-06 Tue 18.2 ### ### 18.29 3,518,587 0 69.1 69.1 ###
2004-Jul-05 Mon ### 18.25 ### ### ### ### 0.0
2004-Jul-02 Fri ### 18.27 ### ### 27.0 27.0 0.0
2004-Jul-01 Thu ### ### ### ### ### ### 0.0
2004-Jun-30 Wed ### ### 18.21 18.28 3,802,048 34,617,647 ### ### 1.3
2004-Jun-29 Tue 18.27 ### 18.22 ### 4,974,754 ### ### ### 0.0
2004-Jun-28 Mon ### ### ### 18.25 2,292,758 0 ### ### ###
2004-Jun-25 Fri 18.55 18.55 ### ### ### ### 0.0
2004-Jun-24 Thu ### ### 18.51 18.51 3,483,572 32,240,458 30.4 30.4 1.3
2004-Jun-23 Wed ### 18.72 18.56 ### 4,053,142 ### ### ### 0.0
2004-Jun-22 Tue ### ### 18.52 ### 4,886,385 45,247,925 ### ### 0.0
2004-Jun-21 Mon 18.55 ### 18.5 ### 5,193,954 48,044,074 75.6 75.6 0.0
2004-Jun-18 Fri ### 18.55 ### 18.55 6,958,575 64,540,783 ### ### 1.3
2004-Jun-17 Thu 18.22 ### ### ### 11,026,071 0 ### ### 0.0
2004-Jun-16 Wed ### ### ### ### 25.3 25.3 0.0
2004-Jun-15 Tue 18.2 ### ### 18.22 2,704,157 0 78.9 78.9 ###
2004-Jun-14 Mon 18.29 ### 18.27 ### 1,625,759 ### ### ### 0.0
2004-Jun-11 Fri 18.29 ### 18.27 ### 1,625,759 ### 72.1 72.1 0.0
2004-Jun-10 Thu 18.28 ### ### 18.24 29.8 29.8 1.3
2004-Jun-09 Wed 18.4 18.42 18.24 18.28 5,781,926 ### 31.7 31.7 1.3
2004-Jun-08 Tue 18.44 18.46 18.27 ### 2,065,757 37,937,627 30.4 30.4 0.0
2004-Jun-07 Mon 18.49 18.49 ### ### 28.3 28.3 0.0
2004-Jun-04 Fri ### ### 18.27 ### 2,006,088 ### 72.6 72.6 0.0
2004-Jun-03 Thu ### 18.48 18.22 ### 74.7 74.7 0.0
2004-Jun-02 Wed ### ### ### ### 4,707,350 0 ### ### 0.0
2004-Jun-01 Tue ### ### ### ### 74.6 74.6 0.0
2004-May-31 Mon ### 18.2 ### ### 4,784,375 ### ### ### 0.0
2004-May-28 Fri ### 18.22 ### ### 62.9 62.9 0.0
2004-May-27 Thu 17.77 ### 17.74 ### 77.0 77.0 0.0
2004-May-26 Wed ### ### 17.75 17.82 ### ### 1.3
2004-May-25 Tue 17.85 ### 17.76 17.87 ### ### ###
2004-May-24 Mon 17.74 17.85 17.73 17.83 2,006,323 35,692,486 80.2 80.2 ###
2004-May-21 Fri ### 17.82 ### 17.75 ### ### 1.3
2004-May-20 Thu 17.75 17.85 ### ### 26.7 26.7 0.0
2004-May-19 Wed ### 17.84 17.57 17.84 ### ### 1.3
2004-May-18 Tue 17.45 17.73 17.45 17.72 3,719,258 65,421,748 ### ### 1.3
2004-May-17 Mon 17.71 17.71 17.52 17.52 4,147,150 73,052,047 ### ### ###
2004-May-14 Fri ### 17.75 17.54 ### 9,380,385 ### ### ### 0.0
2004-May-13 Thu ### 18.42 ### ### ### ### 0.0
2004-May-12 Wed 18.21 ### ### 18.29 5,027,288 0 71.5 71.5 ###
2004-May-11 Tue ### ### ### ### 5,586,821 0 ### ### 0.0
2004-May-10 Mon ### 18.25 ### ### 6,915,478 ### ### ### 0.0
2004-May-07 Fri 18.2 18.48 ### 18.22 74.7 74.7 ###
2004-May-06 Thu 18.27 18.42 ### ### ### ### 0.0
2004-May-05 Wed 18.4 18.48 18.26 ### 26.4 26.4 0.0
2004-May-04 Tue ### 18.7 ### 18.45 ### ### 1.3
2004-May-03 Mon 18.57 ### 18.49 ### ### ### 0.0
2004-Apr-30 Fri ### 18.7 18.56 18.57 29.3 29.3 ###
2004-Apr-29 Thu 18.53 18.71 18.41 18.7 ### ### 1.3
2004-Apr-28 Wed 18.81 ### ### ### ### ### 0.0
2004-Apr-27 Tue ### ### 18.71 18.88 9,731,228 ### ### ### 1.3
2004-Apr-26 Mon ### ### ### ### 24.9 24.9 0.0
2004-Apr-23 Fri ### ### 18.86 ### 4,041,241 ### 25.6 25.6 0.0
2004-Apr-22 Thu ### ### 18.83 ### 4,223,078 39,760,279 ### ### 0.0
2004-Apr-21 Wed ### ### 18.78 18.82 ### ### 1.3
2004-Apr-20 Tue ### ### ### ### 75.7 75.7 0.0
2004-Apr-19 Mon 18.74 ### ### ### ### ### 0.0
2004-Apr-16 Fri ### 18.72 18.51 ### 3,589,824 66,824,573 ### ### 0.0
2004-Apr-15 Thu 18.8 18.86 ### ### 4,281,255 ### ### ### 0.0
2004-Apr-14 Wed 18.75 18.86 18.71 18.81 75.5 75.5 ###
2004-Apr-13 Tue ### ### 18.87 18.87 25.6 25.6 1.3
2004-Apr-08 Thu ### ### ### ### 2,158,940 0 ### ### 0.0
2004-Apr-07 Wed ### ### ### ### 2,354,888 0 77.1 77.1 0.0
2004-Apr-06 Tue 19.22 19.44 19.21 19.22 ### ### 1.4
2004-Apr-05 Mon ### 19.2 ### ### 4,004,153 ### ### ### 0.0
2004-Apr-02 Fri ### 19.28 ### ### 70.6 70.6 0.0
2004-Apr-01 Thu ### ### ### ### 74.1 74.1 0.0
2004-Mar-31 Wed ### ### ### ### ### ### 0.0
2004-Mar-30 Tue ### ### ### ### 20.9 20.9 0.0
2004-Mar-29 Mon ### ### ### ### 2,504,170 0 ### ### 0.0
2004-Mar-26 Fri 19.24 19.4 ### 19.4 ### ### 1.4
2004-Mar-25 Thu 18.81 19.2 18.81 19.2 ### ### ###
2004-Mar-24 Wed 18.75 ### ### 18.85 ### ### ###
2004-Mar-23 Tue 18.86 ### 18.73 18.76 5,283,454 49,479,546 31.7 31.7 ###
2004-Mar-22 Mon ### ### 18.8 ### 3,222,651 ### ### ### 0.0
2004-Mar-19 Fri ### ### ### ### 3,924,220 0 30.4 30.4 0.0
2004-Mar-18 Thu ### ### ### ### 8,054,778 0 22.5 22.5 0.0
2004-Mar-17 Wed 19.2 ### ### 19.25 ### ### 1.4
2004-Mar-16 Tue 18.87 ### 18.85 ### 84.8 84.8 0.0
2004-Mar-15 Mon 19.24 19.24 ### ### 21.9 21.9 0.0
2004-Mar-12 Fri ### 19.22 ### ### 71.8 71.8 0.0
2004-Mar-11 Thu ### 19.2 ### 19.2 8,992,142 ### ### ### ###
2004-Mar-10 Wed 18.83 ### 18.73 ### 6,961,422 ### ### ### 0.0
2004-Mar-09 Tue 18.78 ### 18.72 18.85 ### ### ###
2004-Mar-08 Mon ### 18.8 ### 18.75 ### ### ###
2004-Mar-05 Fri 21.54 21.8 21.52 21.8 ### ### 1.6
2004-Mar-04 Thu ### 18.22 ### ### 73.9 73.9 0.0
2004-Mar-03 Wed ### ### ### ### 32.8 32.8 0.0
2004-Mar-02 Tue ### ### ### ### 2,750,070 0 38.9 38.9 0.0
2004-Mar-01 Mon ### ### ### ### ### ### 0.0
2004-Feb-27 Fri ### ### ### ### 8,662,146 0 ### ### 0.0
2004-Feb-26 Thu 17.85 ### 17.85 ### ### ### 0.0
2004-Feb-25 Wed 17.82 ### 17.82 ### 3,479,251 31,000,126 76.8 76.8 0.0
2004-Feb-24 Tue 17.75 17.88 17.75 17.82 3,324,778 59,230,920 ### ### 1.3
2004-Feb-23 Mon 17.81 17.85 17.75 17.82 ### ### 1.3
2004-Feb-20 Fri 17.78 ### 17.72 17.87 2,198,475 19,478,488 72.9 72.9 ###
2004-Feb-19 Thu 17.88 ### 17.76 17.78 30.3 30.3 1.3
2004-Feb-18 Wed ### ### ### ### 2,574,270 0 ### ### 0.0
2004-Feb-17 Tue ### ### 17.85 ### 4,159,984 37,127,857 27.9 27.9 0.0
2004-Feb-16 Mon ### ### ### ### ### ### 0.0
2004-Feb-13 Fri ### ### 17.85 ### ### ### 0.0
2004-Feb-12 Thu 17.88 ### 17.88 ### 3,720,572 ### 66.9 66.9 0.0
2004-Feb-11 Wed ### 17.85 ### 17.85 75.6 75.6 1.3
2004-Feb-10 Tue 17.74 17.74 ### ### 2,414,150 ### 29.9 29.9 0.0
2004-Feb-09 Mon 17.72 17.79 ### 17.72 71.2 71.2 1.3
2004-Feb-06 Fri 17.8 17.82 ### ### ### ### 0.0
2004-Feb-05 Thu 17.8 ### 17.71 17.75 5,542,671 49,080,351 ### ### 1.3
2004-Feb-04 Wed ### 17.84 ### 17.77 4,448,220 39,678,122 75.5 75.5 ###
2004-Feb-03 Tue ### ### 17.52 17.59 35.8 35.8 ###
2004-Feb-02 Mon 17.51 ### 17.51 17.56 3,654,243 ### 74.3 74.3 1.3
2004-Jan-30 Fri 17.7 17.75 17.56 17.56 11,437,185 ### 29.3 29.3 1.3
2004-Jan-29 Thu ### 17.74 ### ### ### ### 0.0
2004-Jan-28 Wed ### ### 17.46 17.51 7,093,672 61,927,756 ### ### ###
2004-Jan-27 Tue ### ### ### 17.75 6,420,882 0 ### ### 1.3
2004-Jan-23 Fri ### ### ### ### 3,585,348 0 ### ### 0.0
2004-Jan-22 Thu ### ### ### ### 3,519,624 0 ### ### 0.0
2004-Jan-21 Wed 17.72 ### 17.58 17.85 ### ### 1.3
2004-Jan-20 Tue ### ### 17.71 17.71 3,578,158 31,684,589 19.5 19.5 ###
2004-Jan-19 Mon ### ### 17.89 ### 38.6 38.6 0.0
2004-Jan-16 Fri ### ### 17.89 ### 4,451,485 ### 31.7 31.7 0.0
2004-Jan-15 Thu ### ### ### ### 68.6 68.6 0.0
2004-Jan-14 Wed ### ### 17.89 ### 3,289,941 29,428,522 74.3 74.3 0.0
2004-Jan-13 Tue ### ### 17.89 ### ### ### 0.0
2004-Jan-12 Mon 17.79 ### 17.79 17.88 3,063,381 27,248,773 73.4 73.4 1.3
2004-Jan-09 Fri 17.83 ### 17.83 ### 3,560,822 31,744,728 ### ### 0.0
2004-Jan-08 Thu ### ### 17.8 17.84 3,869,355 34,437,259 ### ### 1.3
2004-Jan-07 Wed 17.8 17.86 17.74 17.86 5,797,074 ### ### ### 1.3
2004-Jan-06 Tue 17.7 17.83 ### 17.77 4,394,221 39,174,480 ### ### ###
2004-Jan-05 Mon ### ### 17.52 17.59 2,044,057 ### ### ### ###
2004-Jan-02 Fri ### ### ### ### 74.0 74.0 0.0
2003-Dec-31 Wed ### ### ### ### ### ### 0.0
2003-Dec-30 Tue ### 17.72 17.55 17.57 23.0 23.0 1.3
2003-Dec-29 Mon 17.45 17.55 17.44 17.53 1,333,142 ### ### ### 1.3
2003-Dec-24 Wed 17.46 17.46 17.4 17.45 23.9 23.9 ###
2003-Dec-23 Tue 17.48 17.5 ### 17.41 27.6 27.6 ###
2003-Dec-22 Mon ### 17.5 ### 17.48 ### ### 1.2
2003-Dec-19 Fri 17.4 17.4 17.22 17.23 ### ### ###
2003-Dec-18 Thu 17.47 17.47 17.27 ### 31.2 31.2 0.0
2003-Dec-17 Wed 17.28 17.42 17.27 ### ### ### 0.0
2003-Dec-16 Tue ### ### ### 17.24 ### ### ###
2003-Dec-15 Mon 17.42 17.5 ### 17.41 ### ### ###
2003-Dec-12 Fri 17.23 ### 17.22 ### 76.5 76.5 0.0
2003-Dec-11 Thu 17.26 ### ### ### 4,708,657 0 33.8 33.8 0.0
2003-Dec-10 Wed 17.2 17.29 ### 17.23 76.1 76.1 ###
2003-Dec-09 Tue ### ### 17.25 ### 5,059,243 43,635,970 75.8 75.8 0.0
2003-Dec-08 Mon 17.25 ### 17.22 17.29 72.2 72.2 ###
2003-Dec-05 Fri 17.29 ### ### 17.26 29.9 29.9 1.2
2003-Dec-04 Thu 17.2 17.28 ### 17.27 ### ### ###
2003-Dec-03 Wed 16.78 ### 16.7 ### 3,725,752 31,110,029 ### ### 0.0
2003-Dec-02 Tue 16.84 16.84 ### 16.74 ### ### 1.2
2003-Dec-01 Mon 16.8 16.8 ### 16.71 ### ### ###
2003-Nov-28 Fri 16.71 16.82 ### 16.82 7,653,141 ### ### ### ###
2003-Nov-27 Thu ### ### 16.77 16.78 ### ### 1.2
2003-Nov-26 Wed 17.21 17.25 ### ### ### ### 0.0
2003-Nov-25 Tue 17.27 ### ### 17.24 4,807,286 0 36.2 36.2 ###
2003-Nov-24 Mon ### 17.2 ### ### 3,297,946 ### 39.4 39.4 0.0
2003-Nov-21 Fri ### 17.25 ### ### 6,264,154 54,028,328 ### ### 0.0
2003-Nov-20 Thu ### ### ### ### 78.5 78.5 0.0
2003-Nov-19 Wed 16.7 16.89 ### 16.85 ### ### ###
2003-Nov-18 Tue 16.4 ### ### ### 5,761,970 0 ### ### 0.0
2003-Nov-17 Mon ### 16.49 16.28 ### 7,384,557 ### 80.8 80.8 0.0
2003-Nov-14 Fri 16.48 16.48 16.26 ### 7,509,971 122,938,225 26.4 26.4 0.0
2003-Nov-13 Thu 16.75 16.75 16.48 16.5 5,844,085 97,099,472 21.3 21.3 1.2
2003-Nov-12 Wed 16.48 ### ### ### 9,063,079 0 78.0 78.0 0.0
2003-Nov-11 Tue ### ### ### 16.28 85.2 85.2 1.2
2003-Nov-10 Mon ### ### ### ### 11,233,251 0 24.3 24.3 0.0
2003-Nov-07 Fri 16.4 16.47 16.27 16.29 10,668,251 ### 31.6 31.6 ###
2003-Nov-06 Thu ### ### 16.8 ### ### ### 0.0
2003-Nov-05 Wed 17.4 17.44 ### ### ### ### 0.0
2003-Nov-04 Tue ### ### 17.44 17.49 26.4 26.4 ###
2003-Nov-03 Mon 17.8 17.82 17.58 17.59 ### ### ###
2003-Oct-31 Fri ### ### 17.72 17.8 ### ### ###
2003-Oct-30 Thu 17.74 17.88 ### 17.88 73.4 73.4 1.3
2003-Oct-29 Wed 17.4 17.72 ### ### 82.2 82.2 0.0
2003-Oct-28 Tue ### ### ### ### 30,140,825 0 ### ### 0.0
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri ### ### ### ### 74.3 74.3 0.0
2003-Oct-23 Thu ### 18.47 18.29 ### 7,022,275 ### ### ### 0.0
2003-Oct-22 Wed 18.26 ### 18.25 ### ### ### 0.0
2003-Oct-21 Tue 18.23 18.28 ### 18.26 3,155,787 ### ### ### 1.3
2003-Oct-20 Mon ### ### ### 18.2 69.9 69.9 ###
2003-Oct-17 Fri ### ### ### ### ### ### 0.0
2003-Oct-16 Thu ### 18.49 18.27 18.48 3,856,542 70,883,241 ### ### ###
2003-Oct-15 Wed 18.2 ### ### ### 79.0 79.0 0.0
2003-Oct-14 Tue 18.28 18.28 ### ### 4,764,053 43,543,444 33.0 33.0 0.0
2003-Oct-13 Mon 18.22 ### ### 18.22 3,063,757 0 66.3 66.3 ###
2003-Oct-10 Fri 18.45 18.46 18.22 18.25 ### ### ###
2003-Oct-09 Thu ### 18.46 ### ### 66.2 66.2 0.0
2003-Oct-08 Wed ### 18.44 ### ### 4,638,024 42,762,581 ### ### 0.0
2003-Oct-07 Tue ### ### ### ### ### ### 0.0
2003-Oct-06 Mon ### ### ### ### ### ### 0.0
2003-Oct-03 Fri ### ### ### ### 2,158,645 0 ### ### 0.0
2003-Oct-02 Thu ### ### 17.87 ### 64.9 64.9 0.0
2003-Oct-01 Wed ### ### 17.75 17.8 7,802,383 69,246,149 29.0 29.0 ###
2003-Sep-30 Tue ### ### ### ### 32.1 32.1 0.0
2003-Sep-29 Mon ### ### ### ### ### ### 0.0
2003-Sep-26 Fri ### ### ### ### ### ### 0.0
2003-Sep-25 Thu 18.21 18.23 ### ### 8,294,442 ### ### ### 0.0
2003-Sep-24 Wed ### ### ### ### ### ### 0.0
2003-Sep-23 Tue ### ### ### ### 3,978,045 0 ### ### 0.0
2003-Sep-22 Mon ### ### 17.89 ### 40.5 40.5 0.0
2003-Sep-19 Fri ### ### ### ### ### ### 0.0
2003-Sep-18 Thu ### ### ### ### 5,176,682 0 33.6 33.6 0.0
2003-Sep-17 Wed 17.84 ### 17.78 ### 3,567,584 31,715,821 73.5 73.5 0.0
2003-Sep-16 Tue ### ### 17.7 17.74 4,864,171 ### 26.8 26.8 1.3
2003-Sep-15 Mon ### ### 17.89 ### 37.5 37.5 0.0
2003-Sep-12 Fri ### ### ### ### 5,485,645 0 ### ### 0.0
2003-Sep-11 Thu 17.87 ### 17.82 ### ### ### 0.0
2003-Sep-10 Wed 17.85 ### 17.82 ### 5,131,886 ### ### ### 0.0
2003-Sep-09 Tue ### ### ### ### 3,628,128 0 ### ### 0.0
2003-Sep-08 Mon 17.89 ### 17.89 ### 76.7 76.7 0.0
2003-Sep-05 Fri ### ### 17.78 17.89 33.8 33.8 1.3
2003-Sep-04 Thu ### 17.86 ### 17.78 ### ### 1.3
2003-Sep-03 Wed 17.75 17.89 17.58 ### 3,522,223 62,466,624 ### ### 0.0
2003-Sep-02 Tue ### 17.72 17.42 ### ### ### 0.0
2003-Sep-01 Mon ### ### 17.51 17.57 ### ### 1.3
2003-Aug-29 Fri 17.86 ### 17.5 17.52 10,307,482 ### ### ### ###
2003-Aug-28 Thu ### ### 17.86 17.86 5,153,857 46,023,943 27.6 27.6 1.3
2003-Aug-27 Wed ### ### ### ### 3,223,053 0 ### ### 0.0
2003-Aug-26 Tue 17.85 ### 17.81 17.84 37.8 37.8 1.3
2003-Aug-25 Mon ### ### 17.85 ### 3,000,542 ### ### ### 0.0
2003-Aug-22 Fri ### ### ### ### ### ### 0.0
2003-Aug-21 Thu ### 18.24 17.88 ### 5,599,053 ### ### ### 0.0
2003-Aug-20 Wed ### ### 17.55 17.87 81.0 81.0 ###
2003-Aug-19 Tue 17.83 ### ### ### 4,919,521 0 29.6 29.6 0.0
2003-Aug-18 Mon 17.83 17.83 ### 17.7 5,582,645 49,769,280 28.3 28.3 1.3
2003-Aug-15 Fri 17.83 ### 17.81 17.81 4,909,086 ### ### ### 1.3
2003-Aug-14 Thu 17.84 17.89 17.75 17.83 34.1 34.1 ###
2003-Aug-13 Wed ### ### ### ### 6,461,473 0 ### ### 0.0
2003-Aug-12 Tue 18.45 18.5 ### 18.23 22.3 22.3 1.3
2003-Aug-11 Mon 18.42 18.49 18.4 18.42 1,952,578 ### ### ### 1.3
2003-Aug-08 Fri 18.41 18.52 18.4 18.4 ### ### 1.3
2003-Aug-07 Thu 18.25 ### 18.23 ### 2,956,647 ### ### ### 0.0
2003-Aug-06 Wed ### 18.29 ### 18.25 75.7 75.7 ###
2003-Aug-05 Tue 18.2 18.27 ### ### 3,405,059 ### ### ### 0.0
2003-Aug-04 Mon ### 18.23 ### ### 26.5 26.5 0.0
2003-Aug-01 Fri ### ### 18.21 18.23 2,432,988 22,152,355 22.7 22.7 1.3
2003-Jul-31 Thu ### ### ### 18.25 5,992,526 0 71.2 71.2 ###
2003-Jul-30 Wed 18.2 18.2 ### ### 27.7 27.7 0.0
2003-Jul-29 Tue 18.45 18.47 18.24 18.28 3,905,942 ### 21.3 21.3 1.3
2003-Jul-28 Mon 18.2 18.44 ### 18.42 77.4 77.4 1.3
2003-Jul-25 Fri ### ### ### ### 11,224,257 0 25.6 25.6 0.0
2003-Jul-24 Thu 17.8 ### 17.8 ### 4,950,922 ### ### ### 0.0
2003-Jul-23 Wed 17.77 ### 17.74 17.85 70.9 70.9 1.3
2003-Jul-22 Tue 17.75 17.81 ### 17.7 ### ### 1.3
2003-Jul-21 Mon ### ### 17.8 17.81 26.8 26.8 1.3
2003-Jul-18 Fri 17.87 17.89 17.74 17.75 22.4 22.4 1.3
2003-Jul-17 Thu 17.85 ### 17.74 ### ### ### 0.0
2003-Jul-16 Wed ### ### 17.82 ### 4,946,257 44,071,149 66.5 66.5 0.0
2003-Jul-15 Tue ### ### ### ### 27.0 27.0 0.0
2003-Jul-14 Mon ### ### 17.85 ### 66.4 66.4 0.0
2003-Jul-11 Fri ### ### ### 17.79 4,375,887 0 ### ### ###
2003-Jul-10 Thu 17.75 ### ### 17.74 9,211,124 0 29.3 29.3 1.3
2003-Jul-09 Wed ### ### 17.76 17.84 7,531,851 ### 26.3 26.3 1.3
2003-Jul-08 Tue ### ### ### ### ### ### 0.0
2003-Jul-07 Mon 18.57 ### 18.54 18.55 31.4 31.4 1.3
2003-Jul-04 Fri ### ### 18.46 18.55 ### ### 1.3
2003-Jul-03 Thu 18.7 18.72 ### ### ### ### 0.0
2003-Jul-02 Wed 18.55 ### 18.5 18.58 68.4 68.4 1.3
2003-Jul-01 Tue ### 18.71 18.47 ### ### ### 0.0
2003-Jun-30 Mon 18.57 18.7 18.54 ### 71.8 71.8 0.0
2003-Jun-27 Fri 18.47 ### ### ### 6,212,248 0 75.0 75.0 0.0
2003-Jun-26 Thu ### 18.45 18.27 ### 6,309,450 ### ### ### 0.0
2003-Jun-25 Wed ### ### ### 18.52 5,572,381 0 29.4 29.4 1.3
2003-Jun-24 Tue 18.5 18.58 18.41 18.53 4,927,640 ### ### ### ###
2003-Jun-23 Mon 18.84 18.87 ### ### 6,441,785 60,778,241 26.0 26.0 0.0
2003-Jun-20 Fri ### ### ### ### 6,659,383 0 ### ### 0.0
2003-Jun-19 Thu 19.22 19.23 ### 19.23 6,211,388 ### ### ### ###
2003-Jun-18 Wed ### 19.28 ### ### 3,741,643 ### 30.4 30.4 0.0
2003-Jun-17 Tue ### 19.27 ### ### 32.8 32.8 0.0
2003-Jun-16 Mon ### ### 18.81 ### 65.2 65.2 0.0
2003-Jun-13 Fri 19.24 19.25 ### ### 24.7 24.7 0.0
2003-Jun-12 Thu 19.25 19.29 ### ### ### ### 0.0
2003-Jun-11 Wed ### 19.21 ### ### ### ### 0.0
2003-Jun-10 Tue 18.84 ### 18.76 ### 77.4 77.4 0.0
2003-Jun-06 Fri 18.78 ### ### 18.87 71.9 71.9 1.3
2003-Jun-05 Thu ### ### 18.86 18.86 4,212,080 ### ### ### 1.3
2003-Jun-04 Wed 18.77 18.87 18.77 18.85 ### ### ###
2003-Jun-03 Tue 18.76 18.83 ### 18.77 76.7 76.7 ###
2003-Jun-02 Mon ### 18.77 ### 18.7 2,630,755 ### 75.2 75.2 1.3
2003-May-30 Fri 18.45 ### 18.4 18.53 6,824,429 62,784,746 73.0 73.0 ###
2003-May-29 Thu 18.5 ### 18.41 18.59 4,798,573 ### ### ### 1.3
2003-May-28 Wed 18.54 ### 18.47 18.48 ### ### ###
2003-May-27 Tue 18.4 18.44 18.24 18.44 ### ### 1.3
2003-May-26 Mon ### 18.44 ### ### 71.2 71.2 0.0
2003-May-23 Fri ### 18.5 ### 18.42 72.8 72.8 1.3
2003-May-22 Thu ### 18.27 ### 18.25 81.8 81.8 ###
2003-May-21 Wed ### ### ### ### 4,552,585 0 27.4 27.4 0.0
2003-May-20 Tue ### ### ### ### 2,789,974 0 ### ### 0.0
2003-May-19 Mon ### 18.4 18.2 18.23 2,340,577 42,832,559 ### ### 1.3
2003-May-16 Fri ### 18.49 18.21 ### 13,680,583 ### 74.1 74.1 0.0
2003-May-15 Thu 18.44 18.74 18.41 ### 83.5 83.5 0.0
2003-May-14 Wed 18.4 18.52 ### 18.46 77.3 77.3 1.3
2003-May-13 Tue ### ### ### 18.41 4,375,886 0 ### ### ###
2003-May-12 Mon ### 18.58 ### 18.51 ### ### 1.3
2003-May-09 Fri 18.23 ### ### 18.28 6,371,125 0 69.3 69.3 1.3
2003-May-08 Thu ### 18.4 18.23 ### 8,465,942 155,053,727 32.8 32.8 0.0
2003-May-07 Wed 18.42 ### 18.42 18.47 71.6 71.6 ###
2003-May-06 Tue 18.42 18.42 18.29 ### ### ### 0.0
2003-May-05 Mon 18.5 18.55 18.4 18.48 27.6 27.6 ###
2003-May-02 Fri 18.5 18.54 ### 18.4 7,167,054 ### 32.0 32.0 1.3
2003-May-01 Thu ### 18.82 18.48 18.72 2,479,689 ### 74.7 74.7 1.3
2003-Apr-30 Wed 18.85 ### ### ### 7,602,026 0 21.5 21.5 0.0
2003-Apr-29 Tue 18.82 ### 18.82 ### 78.5 78.5 0.0
2003-Apr-28 Mon 18.56 18.76 18.5 18.71 5,008,627 93,310,721 79.1 79.1 ###
2003-Apr-24 Thu 18.5 18.8 18.4 18.75 16,142,425 ### 81.7 81.7 ###
2003-Apr-23 Wed ### 18.89 ### 18.75 76.5 76.5 ###
2003-Apr-22 Tue 18.47 18.54 18.4 18.47 69.2 69.2 ###
2003-Apr-17 Thu 18.23 18.42 18.23 ### 2,521,349 46,203,720 79.6 79.6 0.0
2003-Apr-16 Wed 18.25 18.47 18.25 18.4 77.8 77.8 1.3
2003-Apr-15 Tue 17.76 ### 17.76 ### 6,802,545 ### 86.6 86.6 0.0
2003-Apr-14 Mon 17.85 17.87 17.59 ### ### ### 0.0
2003-Apr-11 Fri ### 18.22 17.83 ### 6,541,083 117,903,021 72.2 72.2 0.0
2003-Apr-10 Thu ### ### 17.78 ### ### ### 0.0
2003-Apr-09 Wed 18.48 18.48 ### ### ### ### 0.0
2003-Apr-08 Tue 18.49 ### ### 18.58 5,447,929 0 75.3 75.3 1.3
2003-Apr-07 Mon 18.4 ### ### 18.55 70.6 70.6 1.3
2003-Apr-04 Fri ### 18.25 ### 18.25 2,506,846 ### 69.0 69.0 ###
2003-Apr-03 Thu ### 18.4 ### 18.22 4,946,373 ### 28.3 28.3 ###
2003-Apr-02 Wed ### 18.41 ### ### 5,519,943 50,811,075 24.5 24.5 0.0
2003-Apr-01 Tue ### 18.24 17.85 18.2 ### ### ###
2003-Mar-31 Mon 17.78 ### ### ### 78.7 78.7 0.0
2003-Mar-28 Fri 17.87 ### 17.7 17.8 ### ### ###
2003-Mar-27 Thu 17.8 ### 17.73 ### 6,724,089 59,609,048 74.7 74.7 0.0
2003-Mar-26 Wed 17.47 ### 17.41 17.8 8,263,489 71,933,671 ### ### ###
2003-Mar-25 Tue ### ### ### ### 82.8 82.8 0.0
2003-Mar-24 Mon 17.22 17.27 ### 17.23 79.5 79.5 ###
2003-Mar-21 Fri 17.26 ### ### ### 5,311,729 0 21.5 21.5 0.0
2003-Mar-20 Thu ### 17.49 17.25 ### 3,146,121 54,648,121 ### ### 0.0
2003-Mar-19 Wed 17.45 ### 17.25 ### 4,411,849 ### ### ### 0.0
2003-Mar-18 Tue 16.85 17.4 16.85 17.4 ### ### 1.2
2003-Mar-17 Mon 16.71 16.73 16.5 ### 3,522,787 ### 33.7 33.7 0.0
2003-Mar-14 Fri 16.52 16.71 16.4 ### 4,526,172 74,930,777 72.2 72.2 0.0
2003-Mar-13 Thu 16.4 16.47 ### ### 5,853,777 48,205,853 25.5 25.5 0.0
2003-Mar-12 Wed ### 16.43 ### 16.4 82.4 82.4 ###
2003-Mar-11 Tue ### 16.44 ### ### 4,590,587 37,734,625 86.9 86.9 0.0
2003-Mar-10 Mon 16.45 16.52 ### 16.4 ### ### ###
2003-Mar-07 Fri 16.44 16.46 16.28 ### ### ### 0.0
2003-Mar-06 Thu 16.42 ### 16.42 16.56 4,030,329 ### 82.7 82.7 1.2
2003-Mar-05 Wed 16.59 ### 16.28 ### ### ### 0.0
2003-Mar-04 Tue 16.51 ### 16.47 16.82 4,362,687 35,926,727 ### ### ###
2003-Mar-03 Mon ### ### ### ### ### ### 0.0
2003-Feb-28 Fri 16.45 16.53 ### 16.42 7,746,423 64,024,186 ### ### 1.2
2003-Feb-27 Thu ### 16.41 ### 16.2 29.1 29.1 1.2
2003-Feb-26 Wed 16.52 ### ### 16.4 8,343,041 0 23.5 23.5 ###
2003-Feb-25 Tue 16.74 16.79 16.43 16.43 ### ### ###
2003-Feb-24 Mon 16.74 ### 16.73 ### 5,850,681 48,940,946 ### ### 0.0
2003-Feb-21 Fri 15.78 ### ### 16.57 ### ### ###
2003-Feb-20 Thu ### 16.26 ### ### 25.5 25.5 0.0
2003-Feb-19 Wed 16.55 16.57 ### 16.2 ### ### 1.2
2003-Feb-18 Tue ### 16.5 16.25 ### 3,424,878 56,082,377 ### ### 0.0
2003-Feb-17 Mon ### ### ### ### 80.0 80.0 0.0
2003-Feb-14 Fri ### ### 15.73 ### 8,319,055 ### ### ### 0.0
2003-Feb-13 Thu ### ### ### ### 5,738,756 0 ### ### 0.0
2003-Feb-12 Wed ### 16.73 ### 16.42 22.3 22.3 1.2
2003-Feb-11 Tue 16.79 16.79 16.41 ### 2,430,225 ### ### ### 0.0
2003-Feb-10 Mon 16.47 16.75 16.47 ### 85.5 85.5 0.0
2003-Feb-07 Fri ### ### ### 16.47 5,331,545 0 76.6 76.6 ###
2003-Feb-06 Thu 16.86 ### ### 16.41 ### ### 1.2
2003-Feb-05 Wed ### ### 16.82 ### ### ### 0.0
2003-Feb-04 Tue 17.25 ### ### ### 29.5 29.5 0.0
2003-Feb-03 Mon 17.29 ### ### 17.24 4,844,575 0 37.3 37.3 ###
2003-Jan-31 Fri ### 17.24 16.87 17.24 79.4 79.4 ###
2003-Jan-30 Thu 17.24 17.24 ### ### ### ### 0.0
2003-Jan-29 Wed ### ### ### ### 6,751,222 0 22.0 22.0 0.0
2003-Jan-28 Tue 17.79 17.85 17.48 17.5 28.3 28.3 1.3
2003-Jan-24 Fri ### ### 17.82 ### ### ### 0.0
2003-Jan-23 Thu ### 17.88 17.58 17.86 6,287,276 ### 81.4 81.4 1.3
2003-Jan-22 Wed ### 17.7 17.58 ### 5,109,941 90,139,359 77.9 77.9 0.0
2003-Jan-21 Tue 17.45 17.7 17.43 ### 3,915,976 ### ### ### 0.0
2003-Jan-20 Mon ### 17.47 ### 17.44 2,935,122 ### 73.0 73.0 1.2
2003-Jan-17 Fri 17.47 17.58 17.41 17.41 ### ### ###
2003-Jan-16 Thu 17.54 17.54 ### 17.45 4,284,289 ### ### ### ###
2003-Jan-15 Wed ### 17.75 17.5 17.59 ### ### ###
2003-Jan-14 Tue ### ### 17.52 ### 2,884,527 25,268,456 25.5 25.5 0.0
2003-Jan-13 Mon ### ### 17.53 ### 2,404,455 21,075,048 ### ### 0.0
2003-Jan-10 Fri ### ### ### 17.7 1,958,459 0 ### ### 1.3
2003-Jan-09 Thu ### 17.85 17.59 17.8 3,497,050 61,967,725 77.7 77.7 ###
2003-Jan-08 Wed ### 17.8 ### 17.7 5,647,058 ### 73.4 73.4 1.3
2003-Jan-07 Tue ### ### ### ### ### ### 0.0
2003-Jan-06 Mon 17.58 17.82 17.52 17.82 2,496,554 ### 78.1 78.1 1.3
2003-Jan-03 Fri 17.55 17.56 ### 17.45 1,285,285 ### 21.6 21.6 ###
2003-Jan-02 Thu 17.44 17.48 17.28 ### 21.5 21.5 0.0
2002-Dec-31 Tue ### 17.42 17.24 ### 1,065,059 18,457,472 66.4 66.4 0.0
2002-Dec-30 Mon 17.55 17.56 17.25 17.25 14.8 14.8 1.2
2002-Dec-27 Fri ### 17.74 17.53 17.7 ### ### 1.3
2002-Dec-24 Tue 17.72 17.79 17.5 ### ### ### 0.0
2002-Dec-23 Mon ### 17.73 17.58 ### 1,428,289 25,216,442 ### ### 0.0
2002-Dec-20 Fri 17.55 17.75 17.45 ### 68.3 68.3 0.0
2002-Dec-19 Thu 17.48 17.51 ### 17.49 67.5 67.5 ###
2002-Dec-18 Wed 17.51 17.56 ### 17.56 3,011,284 26,439,073 76.7 76.7 1.3
2002-Dec-17 Tue 17.25 ### 17.25 ### 4,876,343 42,058,458 86.9 86.9 0.0
2002-Dec-16 Mon ### ### ### ### 4,560,283 0 ### ### 0.0
2002-Dec-13 Fri 17.56 ### ### 17.2 ### ### 1.2
2002-Dec-12 Thu ### ### ### ### 8,635,429 0 ### ### 0.0
2002-Dec-11 Wed 17.7 17.7 ### 17.24 13,023,471 ### 15.2 15.2 ###
2002-Dec-10 Tue 17.74 17.8 17.58 ### 27.9 27.9 0.0
2002-Dec-09 Mon ### ### ### ### ### ### 0.0
2002-Dec-06 Fri ### ### ### ### 4,402,258 0 15.4 15.4 0.0
2002-Dec-05 Thu ### 18.49 18.29 18.45 3,970,275 73,013,357 79.4 79.4 1.3
2002-Dec-04 Wed 18.51 18.55 ### 18.21 22.4 22.4 ###
2002-Dec-03 Tue 18.7 18.7 18.57 ### ### ### 0.0
2002-Dec-02 Mon 18.85 ### ### 18.84 4,442,220 0 28.6 28.6 1.3
2002-Nov-29 Fri ### 18.79 18.55 18.79 69.8 69.8 1.3
2002-Nov-28 Thu 18.71 18.79 ### 18.74 2,433,671 ### ### ### 1.3
2002-Nov-27 Wed ### ### 18.51 ### 4,083,520 37,792,977 28.8 28.8 0.0
2002-Nov-26 Tue 18.8 18.84 ### 18.76 4,019,684 37,865,423 ### ### ###
2002-Nov-25 Mon 18.51 18.74 ### 18.7 ### ### 1.3
2002-Nov-22 Fri 18.49 18.58 ### 18.47 3,886,671 36,107,173 29.9 29.9 ###
2002-Nov-21 Thu 18.5 18.56 ### 18.45 28.7 28.7 1.3
2002-Nov-20 Wed ### 18.42 18.26 18.42 3,151,249 ### 70.1 70.1 1.3
2002-Nov-19 Tue 18.43 18.43 18.29 ### 2,626,955 ### ### ### 0.0
2002-Nov-18 Mon 18.44 18.55 ### 18.47 3,081,881 28,584,446 73.7 73.7 ###
2002-Nov-15 Fri ### 18.45 ### ### 77.7 77.7 0.0
2002-Nov-14 Thu ### 18.26 ### ### ### ### 0.0
2002-Nov-13 Wed ### 18.48 ### ### ### ### 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### ### ### 0.0
2002-Nov-08 Fri 18.72 18.82 ### ### 31.0 31.0 0.0
2002-Nov-07 Thu ### ### 18.75 18.89 8,903,041 ### ### ### ###
2002-Nov-06 Wed 18.75 ### ### ### ### ### 0.0
2002-Nov-05 Tue 18.72 ### 18.52 ### ### ### 0.0
2002-Nov-04 Mon 18.42 18.7 ### ### 81.8 81.8 0.0
2002-Nov-01 Fri 18.75 18.75 18.28 18.28 8,680,980 160,728,344 9.8 9.8 1.3
2002-Oct-31 Thu 18.54 18.84 18.46 18.83 ### ### 1.3
2002-Oct-30 Wed ### ### 18.58 ### ### ### 0.0
2002-Oct-29 Tue 18.75 18.77 ### ### 5,857,688 ### 30.3 30.3 0.0
2002-Oct-28 Mon 18.5 18.78 18.5 18.77 7,128,958 132,883,777 ### ### ###
2002-Oct-25 Fri ### 18.5 18.26 18.4 ### ### 1.3
2002-Oct-24 Thu 18.28 18.52 ### 18.42 11,611,421 107,521,758 ### ### 1.3
2002-Oct-23 Wed 17.88 ### 17.78 ### 74.6 74.6 0.0
2002-Oct-22 Tue ### ### ### ### 4,549,771 0 ### ### 0.0
2002-Oct-21 Mon ### ### 17.85 17.85 23.5 23.5 1.3
2002-Oct-18 Fri 18.26 ### ### ### 6,557,488 0 ### ### 0.0
2002-Oct-17 Thu ### 18.24 17.83 ### 5,066,577 ### ### ### 0.0
2002-Oct-16 Wed 18.21 ### ### ### 7,653,220 0 23.2 23.2 0.0
2002-Oct-15 Tue 17.5 ### 17.5 ### 4,649,978 ### 90.0 90.0 0.0
2002-Oct-14 Mon ### 17.59 ### 17.4 4,751,740 41,791,553 ### ### 1.2
2002-Oct-11 Fri ### ### 16.84 ### 8,961,322 ### ### ### 0.0
2002-Oct-10 Thu ### ### 16.87 ### 5,298,057 ### ### ### 0.0
2002-Oct-09 Wed ### 17.7 ### 17.2 6,346,523 56,166,728 19.4 19.4 1.2
2002-Oct-08 Tue ### 17.7 17.27 17.49 7,336,489 ### ### ### ###
2002-Oct-07 Mon ### ### ### ### 2,975,170 0 21.7 21.7 0.0
2002-Oct-04 Fri 18.24 ### ### ### 25.6 25.6 0.0
2002-Oct-03 Thu ### ### ### 18.28 82.3 82.3 1.3
2002-Oct-02 Wed 18.23 ### ### ### ### ### 0.0
2002-Oct-01 Tue 17.76 ### 17.7 ### 5,620,579 49,742,124 ### ### 0.0
2002-Sep-30 Mon ### ### 17.52 ### 9,178,851 ### 68.8 68.8 0.0
2002-Sep-27 Fri ### 18.2 17.77 ### 24.3 24.3 0.0
2002-Sep-26 Thu 18.79 18.79 ### 18.22 9,782,347 91,905,150 ### ### ###
2002-Sep-25 Wed 18.7 18.77 ### 18.7 81.0 81.0 1.3
2002-Sep-24 Tue 18.71 18.83 ### 18.83 7,056,282 ### 86.1 86.1 1.3
2002-Sep-23 Mon ### ### 18.84 18.85 ### ### ###
2002-Sep-20 Fri ### ### ### ### 5,922,954 0 ### ### 0.0
2002-Sep-19 Thu ### ### ### ### 3,700,474 0 32.2 32.2 0.0
2002-Sep-18 Wed 19.5 19.52 19.21 ### ### ### 0.0
2002-Sep-17 Tue 19.56 19.56 19.4 19.52 ### ### 1.4
2002-Sep-16 Mon 19.53 ### 19.42 19.48 ### ### ###
2002-Sep-13 Fri 19.45 19.57 19.42 19.56 73.0 73.0 1.4
2002-Sep-12 Thu ### 19.52 ### 19.47 ### ### ###
2002-Sep-11 Wed 19.45 19.48 ### ### 3,375,228 32,874,720 ### ### 0.0
2002-Sep-10 Tue ### 19.45 19.27 ### ### ### 0.0
2002-Sep-09 Mon ### ### ### ### 3,119,786 0 ### ### 0.0
2002-Sep-06 Fri 18.85 ### 18.74 ### 4,292,744 ### 83.1 83.1 0.0
2002-Sep-05 Thu ### ### 18.76 ### 3,613,724 ### 31.0 31.0 0.0
2002-Sep-04 Wed ### ### 18.84 ### 4,423,845 ### ### ### 0.0
2002-Sep-03 Tue ### 19.21 ### ### 29.1 29.1 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri 18.89 ### 18.82 ### 7,139,786 67,185,386 ### ### 0.0
2002-Aug-29 Thu ### ### 18.55 ### ### ### 0.0
2002-Aug-28 Wed 18.56 18.7 18.45 ### 75.0 75.0 0.0
2002-Aug-27 Tue ### ### 18.56 ### 19.9 19.9 0.0
2002-Aug-26 Mon ### ### 18.58 ### ### ### 0.0
2002-Aug-23 Fri ### ### ### 18.72 ### ### 1.3
2002-Aug-22 Thu ### ### ### ### 3,924,785 0 ### ### 0.0
2002-Aug-21 Wed 18.55 ### 18.45 ### 3,236,822 29,859,682 ### ### 0.0
2002-Aug-20 Tue ### ### 18.45 18.52 4,484,871 ### ### ### 1.3
2002-Aug-19 Mon ### ### ### ### 18.6 18.6 0.0
2002-Aug-16 Fri 18.77 18.78 18.59 ### 4,432,382 82,819,057 21.4 21.4 0.0
2002-Aug-15 Thu ### 18.75 ### ### 70.6 70.6 0.0
2002-Aug-14 Wed ### ### 18.5 18.53 3,957,351 ### ### ### ###
2002-Aug-13 Tue 18.48 18.79 ### 18.79 ### ### 1.3
2002-Aug-12 Mon 18.77 18.86 18.42 18.44 ### ### 1.3
2002-Aug-09 Fri 18.77 18.86 18.55 ### ### ### 0.0
2002-Aug-08 Thu ### 18.59 ### 18.59 86.8 86.8 1.3
2002-Aug-07 Wed ### ### ### ### 3,651,081 0 77.0 77.0 0.0
2002-Aug-06 Tue 17.23 17.8 ### 17.77 95.4 95.4 ###
2002-Aug-05 Mon 17.58 17.7 ### 17.47 1,487,084 ### 32.6 32.6 1.2
2002-Aug-02 Fri ### ### ### ### ### ### 0.0
2002-Aug-01 Thu ### ### ### ### 76.0 76.0 0.0
2002-Jul-31 Wed ### ### 17.8 ### 30.7 30.7 0.0
2002-Jul-30 Tue 17.77 ### ### 17.84 ### ### 1.3
2002-Jul-29 Mon ### 17.48 ### 17.46 ### ### 1.2
2002-Jul-26 Fri 17.51 17.52 ### ### 21,786,987 ### 15.9 15.9 0.0
2002-Jul-25 Thu ### ### 17.56 ### 13,153,550 ### 15.5 15.5 0.0
2002-Jul-24 Wed ### ### 17.51 17.77 9,396,221 ### ### ### ###
2002-Jul-23 Tue 18.52 18.7 ### 18.5 7,624,422 71,288,345 ### ### ###
2002-Jul-22 Mon ### 18.72 ### ### ### ### 0.0
2002-Jul-19 Fri ### ### 18.49 18.55 24.5 24.5 1.3
2002-Jul-18 Thu 18.88 ### 18.83 ### ### ### 0.0
2002-Jul-17 Wed ### ### 18.81 18.85 45.2 45.2 ###
2002-Jul-16 Tue ### ### ### ### 4,508,541 0 ### ### 0.0
2002-Jul-15 Mon 19.25 ### ### 19.2 4,610,179 0 ### ### ###
2002-Jul-12 Fri ### ### ### 19.27 5,277,723 0 78.0 78.0 ###
2002-Jul-11 Thu ### ### ### ### 4,129,852 0 79.0 79.0 0.0
2002-Jul-10 Wed ### 19.25 ### ### 5,319,983 ### ### ### 0.0
2002-Jul-09 Tue ### 19.2 ### 19.2 2,815,626 ### 82.5 82.5 ###
2002-Jul-08 Mon ### ### 18.83 ### 4,312,046 ### 26.6 26.6 0.0
2002-Jul-05 Fri ### ### 18.85 ### 5,663,648 53,379,882 24.6 24.6 0.0
2002-Jul-04 Thu ### ### ### ### 3,502,223 0 30.6 30.6 0.0
2002-Jul-03 Wed 18.86 ### 18.8 ### 6,283,576 ### 76.5 76.5 0.0
2002-Jul-02 Tue ### ### 18.87 18.89 ### ### ###
2002-Jul-01 Mon 19.23 19.28 ### ### 4,637,654 44,706,984 ### ### 0.0
2002-Jun-28 Fri ### 19.4 19.22 19.29 30.1 30.1 1.4
2002-Jun-27 Thu ### 19.4 ### ### 6,660,825 ### 30.6 30.6 0.0
2002-Jun-26 Wed ### ### ### ### 8,599,941 0 ### ### 0.0
2002-Jun-25 Tue ### 19.45 ### 19.4 3,995,650 ### ### ### 1.4
2002-Jun-24 Mon 19.2 ### ### 19.29 79.0 79.0 1.4
2002-Jun-21 Fri 19.4 19.45 ### 19.27 7,025,945 ### 29.7 29.7 ###
2002-Jun-20 Thu 19.8 19.8 19.5 19.53 5,671,746 ### ### ### ###
2002-Jun-19 Wed ### ### 19.73 19.79 4,990,976 49,235,978 28.1 28.1 ###
2002-Jun-18 Tue 19.85 ### 19.85 ### 5,991,722 59,467,840 79.9 79.9 0.0
2002-Jun-17 Mon ### 19.8 ### 19.79 3,924,724 ### ### ### ###
2002-Jun-14 Fri 19.8 ### 19.5 ### 6,846,250 ### ### ### 0.0
2002-Jun-13 Thu 20.24 20.25 19.85 19.85 5,677,481 ### 17.5 17.5 1.4
2002-Jun-12 Wed 20.43 ### ### ### 5,154,824 0 27.6 27.6 0.0
2002-Jun-11 Tue 20 20.42 ### ### 88.7 88.7 0.0
2002-Jun-07 Fri ### ### 19.89 19.89 ### ### ###
2002-Jun-06 Thu 19.85 ### 19.8 ### 5,087,586 ### ### ### 0.0
2002-Jun-05 Wed 19.43 19.78 ### 19.75 85.8 85.8 ###
2002-Jun-04 Tue ### 19.45 ### 19.4 4,085,587 ### ### ### 1.4
2002-Jun-03 Mon 19.45 19.54 ### ### 5,034,428 ### ### ### 0.0
2002-May-31 Fri ### 19.5 ### 19.5 17,451,520 170,152,320 ### ### 1.4
2002-May-30 Thu ### 19.5 ### ### ### ### 0.0
2002-May-29 Wed ### ### ### 19.28 78.7 78.7 1.4
2002-May-28 Tue ### 19.2 ### ### 28.9 28.9 0.0
2002-May-27 Mon 19.25 19.44 ### ### 30.4 30.4 0.0
2002-May-24 Fri ### ### ### 19.28 3,551,727 0 ### ### 1.4
2002-May-23 Thu 19.2 19.24 ### ### 27.3 27.3 0.0
2002-May-22 Wed ### 19.26 ### 19.25 ### ### 1.4
2002-May-21 Tue ### ### ### ### 88.8 88.8 0.0
2002-May-20 Mon ### ### ### ### ### ### 0.0
2002-May-17 Fri ### ### ### ### 66.2 66.2 0.0
2002-May-16 Thu 19.27 ### ### ### 4,003,541 0 ### ### 0.0
2002-May-15 Wed ### ### ### 19.25 6,661,772 0 29.1 29.1 1.4
2002-May-14 Tue ### 19.29 ### 19.23 3,390,582 ### 76.2 76.2 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 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 2026-04-30 08:02:52 thru 2026-04-30 08:02:53 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000