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 Sat 25-Jun-21 04:00:22 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

(ASX) ASX LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for ASX    Limits Next Section


Company Details for (ASX) ASX LIMITED

Listing Code ASX
Listing Name ASX LIMITED
GICS Sector Financial Services
ISIN Name ASX LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ASX7


Maximum Price date available .. Thursday 19th June 2025
Latest price with VOLUME for ASX .. Thursday 19th June 2025

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 95.83 ### 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ASX    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 (ASX) ASX LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2003-Nov-14 Fri 15.72 15.85 ### ### 42,627 ### 34.0 34.0 0.0
2003-Nov-13 Thu 15.87 ### ### 15.72 68,687 0 ### ### 1.1
2003-Nov-12 Wed 15.75 ### 15.7 15.87 78.0 78.0 ###
2003-Nov-11 Tue 15.85 ### 15.78 15.84 332,654 2,624,640 ### ### ###
2003-Nov-10 Mon 15.89 ### 15.79 ### 73.9 73.9 0.0
2003-Nov-07 Fri 15.55 15.85 15.49 15.8 83.3 83.3 1.1
2003-Nov-06 Thu 15.78 15.83 15.46 15.59 ### ### ###
2003-Nov-05 Wed ### 15.79 15.51 15.72 192,370 ### ### ### 1.1
2003-Nov-04 Tue ### ### ### 15.8 102,754 0 ### ### 1.1
2003-Nov-03 Mon ### ### ### ### ### ### 0.0
2003-Oct-31 Fri ### ### ### ### 36.2 36.2 0.0
2003-Oct-30 Thu 15.8 ### 15.8 ### ### ### 0.0
2003-Oct-29 Wed ### 15.79 ### 15.75 74.7 74.7 1.1
2003-Oct-28 Tue 15.45 15.57 15.45 15.55 ### ### ###
2003-Oct-27 Mon ### 15.45 ### 15.44 ### ### 1.1
2003-Oct-24 Fri ### 15.45 ### ### ### ### 0.0
2003-Oct-23 Thu 15.5 15.58 15.4 15.49 40.0 40.0 ###
2003-Oct-22 Wed ### ### 15.28 ### ### ### 0.0
2003-Oct-21 Tue 15.25 ### 15.25 ### 86.6 86.6 0.0
2003-Oct-20 Mon ### ### ### ### 73.8 73.8 0.0
2003-Oct-17 Fri ### ### ### ### 108,250 0 66.7 66.7 0.0
2003-Oct-16 Thu ### ### ### ### ### ### 0.0
2003-Oct-15 Wed ### ### ### ### 199,243 0 ### ### 0.0
2003-Oct-14 Tue 14.87 ### 14.85 ### 408,982 ### 72.0 72.0 0.0
2003-Oct-13 Mon 14.7 ### 14.7 14.85 264,254 ### ### ### ###
2003-Oct-10 Fri ### 14.78 ### ### 111,645 825,056 65.2 65.2 0.0
2003-Oct-09 Thu 14.45 14.7 14.45 ### 153,645 2,239,375 ### ### 0.0
2003-Oct-08 Wed ### 14.49 ### 14.48 342,628 ### ### ### 1.0
2003-Oct-07 Tue 14.4 14.4 14.28 14.28 82,648 1,185,172 ### ### ###
2003-Oct-06 Mon 14.4 14.4 14.28 ### ### ### 0.0
2003-Oct-03 Fri 14.28 ### ### ### 72.0 72.0 0.0
2003-Oct-02 Thu ### ### ### 14.28 77.8 77.8 ###
2003-Oct-01 Wed ### ### ### ### 525,940 0 27.3 27.3 0.0
2003-Sep-30 Tue ### 14.23 ### ### 469,287 3,338,977 ### ### 0.0
2003-Sep-29 Mon 14.2 14.25 ### ### ### ### 0.0
2003-Sep-26 Fri ### ### ### ### 248,544 0 ### ### 0.0
2003-Sep-25 Thu ### ### ### ### 533,550 0 82.9 82.9 0.0
2003-Sep-24 Wed 14.26 ### ### ### 472,481 0 68.9 68.9 0.0
2003-Sep-23 Tue ### ### ### ### 135,080 0 37.0 37.0 0.0
2003-Sep-22 Mon 14.43 14.46 ### 14.2 291,542 2,107,848 ### ### 1.0
2003-Sep-19 Fri ### 14.43 ### 14.43 771,622 5,567,252 ### ### ###
2003-Sep-18 Thu 13.89 ### 13.85 ### 73.0 73.0 0.0
2003-Sep-17 Wed 13.7 13.85 ### 13.8 75.1 75.1 1.0
2003-Sep-16 Tue ### 13.72 ### 13.71 259,328 ### 71.5 71.5 ###
2003-Sep-15 Mon ### 13.7 13.55 ### 108,857 1,483,176 ### ### 0.0
2003-Sep-12 Fri 13.41 ### 13.4 13.56 77.8 77.8 1.0
2003-Sep-11 Thu ### ### 13.4 13.5 191,187 1,280,952 ### ### 1.0
2003-Sep-10 Wed ### 13.75 13.59 13.7 ### ### 1.0
2003-Sep-09 Tue 13.51 ### 13.46 ### 325,726 ### 74.5 74.5 0.0
2003-Sep-08 Mon 13.5 ### 13.5 ### 100,846 ### ### ### 0.0
2003-Sep-05 Fri 13.47 ### 13.42 13.48 291,648 1,956,958 ### ### 1.0
2003-Sep-04 Thu ### 13.5 ### 13.46 1,419,846 ### 69.0 69.0 ###
2003-Sep-03 Wed ### ### 13.87 ### ### ### 0.0
2003-Sep-02 Tue ### ### ### ### 29.6 29.6 0.0
2003-Sep-01 Mon 13.89 ### 13.89 ### 546,850 3,797,873 ### ### 0.0
2003-Aug-29 Fri ### ### ### ### 80.0 80.0 0.0
2003-Aug-28 Thu ### 13.55 ### 13.53 76.2 76.2 ###
2003-Aug-27 Wed 13.2 ### ### 13.21 ### ### ###
2003-Aug-26 Tue ### 13.2 ### ### 471,184 ### 37.7 37.7 0.0
2003-Aug-25 Mon 13.2 13.29 ### ### ### ### 0.0
2003-Aug-22 Fri ### ### 13.2 13.23 151,156 997,629 28.5 28.5 0.9
2003-Aug-21 Thu ### 13.4 ### ### 71.8 71.8 0.0
2003-Aug-20 Wed 13.41 13.5 ### ### 31.4 31.4 0.0
2003-Aug-19 Tue ### 13.5 13.26 13.4 ### ### 1.0
2003-Aug-18 Mon 13.5 13.5 ### ### 26.1 26.1 0.0
2003-Aug-15 Fri 13.55 13.59 13.5 13.5 ### ### 1.0
2003-Aug-14 Thu 13.52 ### 13.52 13.58 ### ### ###
2003-Aug-13 Wed ### ### 13.45 13.51 99,057 666,158 ### ### ###
2003-Aug-12 Tue ### ### 13.5 ### 170,275 1,149,356 72.1 72.1 0.0
2003-Aug-11 Mon ### ### 13.4 13.45 ### ### ###
2003-Aug-08 Fri 13.75 13.75 ### ### 76,579 526,480 ### ### 0.0
2003-Aug-07 Thu 13.45 13.78 13.45 ### 316,686 4,311,679 ### ### 0.0
2003-Aug-06 Wed 13.56 13.56 13.4 13.46 169,629 ### ### ### ###
2003-Aug-05 Tue ### ### ### 13.55 230,673 0 81.1 81.1 1.0
2003-Aug-04 Mon 13.48 13.48 ### ### 18.9 18.9 0.0
2003-Aug-01 Fri 13.45 13.45 ### ### 18.9 18.9 0.0
2003-Jul-31 Thu 13.25 13.54 13.25 13.48 80.0 80.0 1.0
2003-Jul-30 Wed 13.2 13.2 ### ### 149,587 987,274 27.2 27.2 0.0
2003-Jul-29 Tue ### 13.23 ### ### 230,944 ### ### ### 0.0
2003-Jul-28 Mon ### ### ### ### 168,749 0 ### ### 0.0
2003-Jul-25 Fri ### ### ### ### ### ### 0.0
2003-Jul-24 Thu ### ### ### ### 262,177 0 ### ### 0.0
2003-Jul-23 Wed ### ### ### ### 271,244 0 ### ### 0.0
2003-Jul-22 Tue ### ### ### ### ### ### 0.0
2003-Jul-21 Mon ### ### ### ### 30.4 30.4 0.0
2003-Jul-18 Fri ### ### ### ### ### ### 0.0
2003-Jul-17 Thu ### ### ### ### 380,970 0 ### ### 0.0
2003-Jul-16 Wed ### ### ### ### ### ### 0.0
2003-Jul-15 Tue ### ### ### ### 205,785 0 ### ### 0.0
2003-Jul-14 Mon ### 13.22 ### ### ### ### 0.0
2003-Jul-11 Fri 12.87 ### 12.78 ### 79,559 508,382 70.7 70.7 0.0
2003-Jul-10 Thu 12.85 ### 12.8 ### ### ### 0.0
2003-Jul-09 Wed 12.87 ### 12.78 12.85 28.8 28.8 0.9
2003-Jul-08 Tue ### ### 12.85 ### 299,125 1,921,878 ### ### 0.0
2003-Jul-07 Mon ### ### 12.85 ### 74.6 74.6 0.0
2003-Jul-04 Fri 12.89 ### 12.84 ### 77.5 77.5 0.0
2003-Jul-03 Thu 12.78 ### 12.78 ### 290,846 ### 85.6 85.6 0.0
2003-Jul-02 Wed 12.74 ### 12.74 12.74 ### ### ###
2003-Jul-01 Tue 12.52 12.85 12.49 12.85 549,947 6,967,828 86.9 86.9 0.9
2003-Jun-30 Mon 12.77 12.82 12.52 12.52 21.2 21.2 0.9
2003-Jun-27 Fri 12.72 12.8 ### 12.8 225,250 ### ### ### 0.9
2003-Jun-26 Thu 12.7 12.84 ### 12.78 250,140 ### 80.2 80.2 0.9
2003-Jun-25 Wed 12.85 ### 12.77 12.79 ### ### ###
2003-Jun-24 Tue ### ### ### 12.7 398,489 0 ### ### 0.9
2003-Jun-23 Mon ### ### ### ### 153,784 0 ### ### 0.0
2003-Jun-20 Fri ### 13.44 ### ### 79.8 79.8 0.0
2003-Jun-19 Thu ### ### ### ### ### ### 0.0
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue ### ### ### ### ### ### 0.0
2003-Jun-16 Mon 12.7 ### 12.7 ### 78.6 78.6 0.0
2003-Jun-13 Fri ### ### 12.82 12.84 ### ### 0.9
2003-Jun-12 Thu 12.84 ### 12.84 ### 272,359 1,748,544 ### ### 0.0
2003-Jun-11 Wed ### ### 12.7 12.7 196,083 1,245,127 ### ### 0.9
2003-Jun-10 Tue 12.8 ### 12.8 ### 82.2 82.2 0.0
2003-Jun-06 Fri ### 12.85 12.5 12.76 ### ### ###
2003-Jun-05 Thu 12.5 ### 12.4 ### 76.9 76.9 0.0
2003-Jun-04 Wed 12.4 12.44 12.27 ### 165,646 2,046,556 ### ### 0.0
2003-Jun-03 Tue ### 12.45 12.26 12.43 80.7 80.7 0.9
2003-Jun-02 Mon ### 12.44 12.2 ### 181,979 2,241,981 ### ### 0.0
2003-May-30 Fri ### 12.4 ### ### ### ### 0.0
2003-May-29 Thu ### 12.21 ### 12.21 87.1 87.1 0.9
2003-May-28 Wed 11.84 ### 11.84 ### 303,620 ### 76.9 76.9 0.0
2003-May-27 Tue 11.8 ### 11.79 11.8 75.4 75.4 0.8
2003-May-26 Mon 11.8 11.84 11.79 11.81 204,145 2,411,973 71.0 71.0 ###
2003-May-23 Fri 11.85 11.85 11.75 11.8 274,159 3,235,076 25.4 25.4 0.8
2003-May-22 Thu ### ### ### 11.82 84.5 84.5 0.8
2003-May-21 Wed 11.59 11.77 11.59 ### 149,755 ### 73.4 73.4 0.0
2003-May-20 Tue 11.45 ### ### ### 620,453 0 86.2 86.2 0.0
2003-May-19 Mon ### 11.54 ### 11.5 ### ### ###
2003-May-16 Fri 11.45 11.45 ### 11.4 102,977 589,543 ### ### 0.8
2003-May-15 Thu ### 11.45 11.2 11.45 81.1 81.1 0.8
2003-May-14 Wed 11.44 11.57 ### ### ### ### 0.0
2003-May-13 Tue 11.5 11.58 11.42 11.46 104,788 ### 27.9 27.9 0.8
2003-May-12 Mon 11.52 11.52 11.45 11.5 69,320 796,140 27.2 27.2 ###
2003-May-09 Fri 11.25 11.45 11.24 11.45 ### ### 0.8
2003-May-08 Thu ### 11.27 ### 11.22 95,953 ### ### ### ###
2003-May-07 Wed ### 11.4 ### ### 142,723 813,521 ### ### 0.0
2003-May-06 Tue 11.22 11.25 ### ### ### ### 0.0
2003-May-05 Mon ### 11.25 ### 11.25 103,753 ### ### ### ###
2003-May-02 Fri 11.45 11.45 ### ### ### ### 0.0
2003-May-01 Thu 11.42 11.5 11.42 11.45 59,947 ### 71.7 71.7 0.8
2003-Apr-30 Wed 11.48 11.5 ### 11.5 ### ### ###
2003-Apr-29 Tue 11.58 11.58 11.48 11.48 89,773 1,035,082 24.9 24.9 0.8
2003-Apr-28 Mon 11.49 11.51 11.4 11.5 ### ### ###
2003-Apr-24 Thu 11.52 11.55 11.45 11.52 ### ### 0.8
2003-Apr-23 Wed 11.5 11.54 11.4 11.45 ### ### 0.8
2003-Apr-22 Tue 11.41 11.47 ### 11.45 287,324 ### 70.8 70.8 0.8
2003-Apr-17 Thu ### 11.4 ### 11.4 77.5 77.5 0.8
2003-Apr-16 Wed ### 11.41 ### ### 30.4 30.4 0.0
2003-Apr-15 Tue 11.4 11.4 ### ### 437,981 ### ### ### 0.0
2003-Apr-14 Mon ### ### ### ### 175,129 0 ### ### 0.0
2003-Apr-11 Fri ### 11.42 ### ### ### ### 0.0
2003-Apr-10 Thu ### ### ### ### 279,148 0 ### ### 0.0
2003-Apr-09 Wed 11.21 11.27 ### ### 78,282 ### 30.9 30.9 0.0
2003-Apr-08 Tue 11.21 ### 11.2 11.23 259,157 1,451,279 73.5 73.5 0.8
2003-Apr-07 Mon ### 11.42 ### ### ### ### 0.0
2003-Apr-04 Fri ### ### ### ### ### ### 0.0
2003-Apr-03 Thu ### ### ### ### ### ### 0.0
2003-Apr-02 Wed ### ### ### ### ### ### 0.0
2003-Apr-01 Tue ### ### 10.86 ### 14.4 14.4 0.0
2003-Mar-31 Mon ### ### ### ### ### ### 0.0
2003-Mar-28 Fri 11.2 11.2 10.89 ### 17.6 17.6 0.0
2003-Mar-27 Thu ### 11.2 ### 11.2 80.6 80.6 0.8
2003-Mar-26 Wed 10.79 ### 10.79 ### 89.7 89.7 0.0
2003-Mar-25 Tue 10.74 10.85 ### 10.79 300,126 1,628,183 ### ### ###
2003-Mar-24 Mon ### ### 10.75 10.8 28.3 28.3 ###
2003-Mar-21 Fri 10.78 ### 10.73 ### 315,484 1,692,571 76.2 76.2 0.0
2003-Mar-20 Thu 10.76 10.85 10.74 10.8 ### ### ###
2003-Mar-19 Wed 10.82 ### 10.72 10.77 152,354 ### ### ### ###
2003-Mar-18 Tue ### 10.85 ### 10.8 387,741 ### ### ### ###
2003-Mar-17 Mon ### 10.56 ### 10.56 121,245 640,173 88.1 88.1 0.8
2003-Mar-14 Fri 10.45 10.54 10.22 ### 23.1 23.1 0.0
2003-Mar-13 Thu 10.54 10.54 ### 10.41 ### ### ###
2003-Mar-12 Wed ### ### 10.5 10.58 38.0 38.0 0.8
2003-Mar-11 Tue ### ### 10.89 ### 167,558 912,353 82.4 82.4 0.0
2003-Mar-10 Mon ### ### 10.81 ### ### ### 0.0
2003-Mar-07 Fri ### ### 10.85 ### ### ### 0.0
2003-Mar-06 Thu ### ### ### ### 78.6 78.6 0.0
2003-Mar-05 Wed ### ### ### ### 167,824 0 ### ### 0.0
2003-Mar-04 Tue ### ### ### ### ### ### 0.0
2003-Mar-03 Mon ### ### ### ### 74.9 74.9 0.0
2003-Feb-28 Fri ### 11.25 ### ### 374,844 ### ### ### 0.0
2003-Feb-27 Thu 11.25 11.25 ### ### ### ### 0.0
2003-Feb-26 Wed 11.25 ### ### 11.25 ### ### ###
2003-Feb-25 Tue 11.4 11.42 11.21 11.25 871,043 9,855,851 29.9 29.9 ###
2003-Feb-24 Mon 11.5 11.51 11.45 11.5 297,271 3,412,671 ### ### ###
2003-Feb-21 Fri ### 11.56 ### 11.5 1,135,321 6,562,155 82.1 82.1 ###
2003-Feb-20 Thu 11.57 11.57 ### 11.54 158,077 914,475 38.4 38.4 0.8
2003-Feb-19 Wed ### ### 11.57 ### 73.7 73.7 0.0
2003-Feb-18 Tue 11.48 ### 11.48 11.55 196,824 ### 77.8 77.8 0.8
2003-Feb-17 Mon 11.5 11.5 11.45 11.46 ### ### 0.8
2003-Feb-14 Fri 11.4 11.57 ### 11.47 139,328 ### 74.7 74.7 ###
2003-Feb-13 Thu 11.45 11.46 ### 11.4 179,585 1,029,022 ### ### 0.8
2003-Feb-12 Wed ### 11.58 ### 11.58 83.7 83.7 0.8
2003-Feb-11 Tue 11.51 11.57 11.4 11.49 478,459 ### 39.4 39.4 ###
2003-Feb-10 Mon 11.56 11.79 11.49 11.5 118,147 ### 33.4 33.4 ###
2003-Feb-07 Fri ### ### 11.25 11.56 342,670 ### ### ### 0.8
2003-Feb-06 Thu 11.5 ### 11.44 11.48 234,470 ### 40.0 40.0 0.8
2003-Feb-05 Wed ### ### 11.54 11.54 33.5 33.5 0.8
2003-Feb-04 Tue 11.71 11.71 ### ### 32.5 32.5 0.0
2003-Feb-03 Mon ### 11.8 ### ### ### ### 0.0
2003-Jan-31 Fri ### 11.73 ### 11.73 105,481 618,646 71.9 71.9 0.8
2003-Jan-30 Thu ### 11.76 ### ### 30.1 30.1 0.0
2003-Jan-29 Wed ### 11.8 ### ### 124,471 734,378 82.2 82.2 0.0
2003-Jan-28 Tue 11.79 11.79 11.58 11.75 239,082 2,793,673 ### ### ###
2003-Jan-24 Fri 11.73 ### 11.7 11.89 83.1 83.1 ###
2003-Jan-23 Thu 11.8 11.84 11.7 11.75 55,478 652,976 28.5 28.5 ###
2003-Jan-22 Wed 11.89 ### ### ### ### ### 0.0
2003-Jan-21 Tue 11.85 ### 11.8 11.88 ### ### 0.8
2003-Jan-20 Mon 11.86 ### 11.78 11.81 25.3 25.3 ###
2003-Jan-17 Fri 11.87 11.89 11.74 11.8 26.9 26.9 0.8
2003-Jan-16 Thu ### ### 11.81 11.82 46,978 ### ### ### 0.8
2003-Jan-15 Wed ### ### 11.84 ### 308,047 ### 72.5 72.5 0.0
2003-Jan-14 Tue 11.7 ### 11.7 ### 317,888 1,859,644 85.4 85.4 0.0
2003-Jan-13 Mon 11.53 ### 11.5 ### ### ### 0.0
2003-Jan-10 Fri 11.54 11.56 11.47 11.5 173,174 ### ### ### ###
2003-Jan-09 Thu 11.45 11.5 11.42 11.5 72.4 72.4 ###
2003-Jan-08 Wed 11.52 ### 11.43 11.43 23.9 23.9 ###
2003-Jan-07 Tue 11.55 11.55 11.49 11.53 ### ### ###
2003-Jan-06 Mon 11.5 ### 11.5 11.56 109,223 ### 69.8 69.8 0.8
2003-Jan-03 Fri 11.45 11.52 11.43 11.49 83,248 955,270 69.8 69.8 ###
2003-Jan-02 Thu 11.41 11.46 ### 11.45 ### ### 0.8
2002-Dec-31 Tue ### 11.49 ### 11.41 ### ### ###
2002-Dec-30 Mon 11.4 11.45 ### ### ### ### 0.0
2002-Dec-27 Fri 11.42 11.46 11.4 11.42 16,574 189,440 70.7 70.7 0.8
2002-Dec-24 Tue 11.42 11.51 11.41 11.41 116,176 1,331,376 ### ### ###
2002-Dec-23 Mon 11.51 11.51 11.4 11.42 22.2 22.2 0.8
2002-Dec-20 Fri ### 11.5 ### 11.5 100,079 575,454 ### ### ###
2002-Dec-19 Thu 11.43 11.49 ### ### 361,787 ### ### ### 0.0
2002-Dec-18 Wed ### ### ### ### 75.6 75.6 0.0
2002-Dec-17 Tue 11.5 11.5 11.28 ### 179,152 2,040,541 21.7 21.7 0.0
2002-Dec-16 Mon 11.28 11.45 11.2 11.45 79,455 899,827 ### ### 0.8
2002-Dec-13 Fri ### ### 11.25 ### 64,145 ### ### ### 0.0
2002-Dec-12 Thu ### 11.4 11.26 ### 160,554 1,819,076 27.7 27.7 0.0
2002-Dec-11 Wed ### ### 11.27 ### 81.4 81.4 0.0
2002-Dec-10 Tue 11.46 11.48 ### ### 200,880 1,153,051 ### ### 0.0
2002-Dec-09 Mon 11.42 11.57 11.41 11.46 75.5 75.5 0.8
2002-Dec-06 Fri 11.43 11.49 11.4 11.4 123,854 ### ### ### 0.8
2002-Dec-05 Thu 11.5 11.59 11.49 11.51 74.1 74.1 0.8
2002-Dec-04 Wed ### ### 11.49 11.5 170,540 979,752 ### ### ###
2002-Dec-03 Tue 11.7 11.7 11.57 ### 433,949 ### ### ### 0.0
2002-Dec-02 Mon 11.5 11.75 11.5 11.7 ### ### 0.8
2002-Nov-29 Fri 11.52 ### 11.45 11.54 ### ### 0.8
2002-Nov-28 Thu ### 11.52 11.27 11.46 ### ### 0.8
2002-Nov-27 Wed 11.27 ### 11.22 11.24 112,281 ### ### ### 0.8
2002-Nov-26 Tue ### 11.4 11.26 11.26 120,750 ### ### ### 0.8
2002-Nov-25 Mon ### ### 11.25 ### ### ### 0.0
2002-Nov-22 Fri 11.49 11.53 11.24 ### ### ### 0.0
2002-Nov-21 Thu ### 11.5 ### 11.47 159,956 919,747 ### ### ###
2002-Nov-20 Wed ### ### ### ### 166,553 0 69.9 69.9 0.0
2002-Nov-19 Tue ### ### ### ### 30.4 30.4 0.0
2002-Nov-18 Mon ### ### ### ### 169,259 0 ### ### 0.0
2002-Nov-15 Fri ### ### ### ### 38,146 0 ### ### 0.0
2002-Nov-14 Thu ### ### ### ### ### ### 0.0
2002-Nov-13 Wed ### ### ### ### 109,287 0 28.7 28.7 0.0
2002-Nov-12 Tue ### 11.2 ### ### 0.0
2002-Nov-11 Mon ### ### ### ### 280,254 0 40.9 40.9 0.0
2002-Nov-08 Fri ### 11.25 ### ### 303,179 1,705,381 35.8 35.8 0.0
2002-Nov-07 Thu ### ### ### ### ### ### 0.0
2002-Nov-06 Wed ### ### 11.22 ### ### ### 0.0
2002-Nov-05 Tue ### ### ### ### 103,542 0 ### ### 0.0
2002-Nov-04 Mon 11.4 11.55 ### ### 24.7 24.7 0.0
2002-Nov-01 Fri 11.54 11.56 ### ### ### ### 0.0
2002-Oct-31 Thu 11.52 11.53 11.48 11.5 312,275 3,592,723 ### ### ###
2002-Oct-30 Wed 11.47 11.53 11.4 11.52 261,751 3,000,975 77.4 77.4 0.8
2002-Oct-29 Tue 11.5 11.5 ### 11.4 128,384 ### ### ### 0.8
2002-Oct-28 Mon 11.46 11.5 ### 11.47 73.7 73.7 ###
2002-Oct-25 Fri 11.25 ### 11.24 ### ### ### 0.0
2002-Oct-24 Thu 11.43 11.55 11.27 ### 24.9 24.9 0.0
2002-Oct-23 Wed 11.46 11.52 11.41 11.43 ### ### ###
2002-Oct-22 Tue 11.52 ### 11.42 11.49 ### ### ###
2002-Oct-21 Mon ### ### 11.47 11.52 136,824 784,685 ### ### 0.8
2002-Oct-18 Fri 11.45 ### 11.45 ### 363,848 2,083,029 ### ### 0.0
2002-Oct-17 Thu 11.55 ### 11.22 11.43 ### ### ###
2002-Oct-16 Wed 11.45 11.58 ### 11.57 760,271 ### 79.9 79.9 ###
2002-Oct-15 Tue ### 11.22 ### 11.2 388,526 ### 75.4 75.4 0.8
2002-Oct-14 Mon ### ### ### ### 75.4 75.4 0.0
2002-Oct-11 Fri 10.86 ### 10.81 ### 66,276 358,221 ### ### 0.0
2002-Oct-10 Thu 10.75 10.77 ### 10.74 176,454 ### ### ### 0.8
2002-Oct-09 Wed 10.83 10.83 10.73 10.75 32.4 32.4 0.8
2002-Oct-08 Tue 10.77 ### 10.74 10.82 251,253 1,349,228 ### ### 0.8
2002-Oct-07 Mon ### ### 10.75 10.76 195,583 1,051,258 17.5 17.5 0.8
2002-Oct-04 Fri ### ### ### ### 243,085 0 ### ### 0.0
2002-Oct-03 Thu 11.29 ### 11.2 ### 257,557 ### ### ### 0.0
2002-Oct-02 Wed 11.5 11.5 ### ### 20.8 20.8 0.0
2002-Oct-01 Tue 11.5 11.52 11.4 11.44 277,586 ### ### ### 0.8
2002-Sep-30 Mon 11.4 11.5 11.4 11.43 68.6 68.6 ###
2002-Sep-27 Fri 11.56 ### 11.51 ### ### ### 0.0
2002-Sep-26 Thu 11.42 11.5 11.4 11.48 80.0 80.0 0.8
2002-Sep-25 Wed ### ### 11.25 ### 106,177 597,245 81.6 81.6 0.0
2002-Sep-24 Tue ### 11.45 ### 11.44 234,228 1,340,955 85.5 85.5 0.8
2002-Sep-23 Mon 11.8 11.8 ### ### 395,082 2,330,983 11.8 11.8 0.0
2002-Sep-20 Fri 11.83 11.83 11.71 11.79 ### ### 0.8
2002-Sep-19 Thu ### ### 11.8 ### 226,450 1,336,055 ### ### 0.0
2002-Sep-18 Wed ### ### ### ### 74.9 74.9 0.0
2002-Sep-17 Tue ### 12.23 ### 12.23 246,371 1,506,558 ### ### ###
2002-Sep-16 Mon ### 12.2 ### ### 30.1 30.1 0.0
2002-Sep-13 Fri ### ### ### ### ### ### 0.0
2002-Sep-12 Thu ### ### 12.26 ### 31.3 31.3 0.0
2002-Sep-11 Wed 12.4 12.45 ### ### 219,072 1,363,723 23.0 23.0 0.0
2002-Sep-10 Tue 12.47 12.47 ### 12.4 86,423 538,847 ### ### 0.9
2002-Sep-09 Mon 12.44 12.53 12.41 12.5 ### ### 0.9
2002-Sep-06 Fri 12.52 12.52 ### 12.42 29.4 29.4 0.9
2002-Sep-05 Thu ### ### 12.52 12.54 ### ### 0.9
2002-Sep-04 Wed 12.58 ### 12.41 12.42 ### ### 0.9
2002-Sep-03 Tue ### ### 12.51 ### 68.8 68.8 0.0
2002-Sep-02 Mon 12.74 12.74 12.74 12.74 0 ###
2002-Aug-30 Fri ### ### 12.58 12.74 77.4 77.4 ###
2002-Aug-29 Thu 12.73 12.73 12.45 12.59 26.4 26.4 ###
2002-Aug-28 Wed 12.7 ### ### 12.85 390,082 0 79.3 79.3 0.9
2002-Aug-27 Tue ### 12.74 12.56 12.74 51,958 ### ### ### ###
2002-Aug-26 Mon 12.59 ### 12.55 ### 230,149 1,444,184 ### ### 0.0
2002-Aug-23 Fri 12.51 12.72 12.51 ### 211,021 2,662,029 76.4 76.4 0.0
2002-Aug-22 Thu 12.45 12.59 12.45 12.5 72.4 72.4 0.9
2002-Aug-21 Wed ### 12.7 ### 12.4 ### ### 0.9
2002-Aug-20 Tue 12.5 12.75 12.4 ### ### ### 0.0
2002-Aug-19 Mon 12.47 12.5 ### 12.47 ### ### ###
2002-Aug-16 Fri 12.46 12.5 12.4 12.45 25.0 25.0 ###
2002-Aug-15 Thu 12.48 12.5 12.44 12.45 220,826 ### 27.2 27.2 ###
2002-Aug-14 Wed 12.42 12.47 ### 12.47 273,175 1,703,246 ### ### ###
2002-Aug-13 Tue 12.4 12.5 12.4 12.42 197,426 2,457,953 ### ### 0.9
2002-Aug-12 Mon 12.55 12.55 12.41 12.41 409,343 ### 21.9 21.9 ###
2002-Aug-09 Fri 12.41 ### 12.41 12.55 284,889 ### 79.1 79.1 ###
2002-Aug-08 Thu 12.46 12.55 ### ### 72,375 454,153 ### ### 0.0
2002-Aug-07 Wed ### ### 12.42 12.45 135,172 ### 13.9 13.9 ###
2002-Aug-06 Tue 12.21 ### ### ### ### ### 0.0
2002-Aug-05 Mon 12.53 12.59 12.29 ### 91,879 1,142,974 25.9 25.9 0.0
2002-Aug-02 Fri 12.58 12.58 12.46 12.54 211,559 ### ### ### 0.9
2002-Aug-01 Thu 12.85 12.86 ### 12.7 ### ### 0.9
2002-Jul-31 Wed 12.7 12.75 12.55 12.72 75.6 75.6 0.9
2002-Jul-30 Tue 12.75 12.87 ### ### 28.0 28.0 0.0
2002-Jul-29 Mon ### 12.75 ### ### ### ### 0.0
2002-Jul-26 Fri 12.59 12.75 ### ### 22.6 22.6 0.0
2002-Jul-25 Thu 12.88 ### ### ### 1,102,058 0 16.1 16.1 0.0
2002-Jul-24 Wed 12.73 12.85 ### 12.79 317,182 ### ### ### ###
2002-Jul-23 Tue ### 12.8 ### 12.8 87.4 87.4 0.9
2002-Jul-22 Mon 12.21 ### ### 12.49 479,220 0 ### ### 0.9
2002-Jul-19 Fri 12.81 12.82 ### 12.78 178,453 1,143,883 41.8 41.8 0.9
2002-Jul-18 Thu ### ### 12.87 ### 576,583 ### ### ### 0.0
2002-Jul-17 Wed ### ### 12.88 ### 42.9 42.9 0.0
2002-Jul-16 Tue ### ### ### ### 162,971 0 ### ### 0.0
2002-Jul-15 Mon ### ### ### ### 84.8 84.8 0.0
2002-Jul-12 Fri ### ### ### ### ### ### 0.0
2002-Jul-11 Thu ### ### ### ### 375,476 0 25.0 25.0 0.0
2002-Jul-10 Wed 13.7 13.7 ### ### ### ### 0.0
2002-Jul-09 Tue ### 13.73 13.4 13.73 180,583 ### 77.0 77.0 ###
2002-Jul-08 Mon 13.5 13.75 13.5 ### 77.5 77.5 0.0
2002-Jul-05 Fri ### 13.48 ### 13.44 ### ### ###
2002-Jul-04 Thu 13.27 13.52 13.22 13.5 84.5 84.5 1.0
2002-Jul-03 Wed ### 13.27 ### 13.27 ### ### 0.9
2002-Jul-02 Tue ### ### ### ### ### ### 0.0
2002-Jul-01 Mon 13.29 13.29 ### ### 282,552 1,877,558 ### ### 0.0
2002-Jun-28 Fri 13.29 13.44 13.27 13.4 622,244 ### 68.1 68.1 1.0
2002-Jun-27 Thu 13.29 13.4 13.25 13.25 30.4 30.4 ###
2002-Jun-26 Wed 13.47 13.47 ### 13.4 44.7 44.7 1.0
2002-Jun-25 Tue 13.5 13.56 13.41 13.56 341,159 4,600,529 80.4 80.4 1.0
2002-Jun-24 Mon 13.4 13.55 ### 13.45 91,777 621,789 ### ### ###
2002-Jun-21 Fri ### ### ### 13.42 225,727 0 ### ### 1.0
2002-Jun-20 Thu ### ### 13.45 ### 153,675 ### 73.2 73.2 0.0
2002-Jun-19 Wed ### 13.74 ### ### 78.0 78.0 0.0
2002-Jun-18 Tue ### ### ### 13.58 ### ### ###
2002-Jun-17 Mon 13.45 13.45 13.28 ### 207,559 2,774,026 31.2 31.2 0.0
2002-Jun-14 Fri 13.57 ### 13.4 13.45 112,425 753,247 ### ### ###
2002-Jun-13 Thu 13.7 13.74 13.55 13.57 127,783 ### ### ### ###
2002-Jun-12 Wed 13.85 13.89 13.7 13.7 28.6 28.6 1.0
2002-Jun-11 Tue 13.87 ### 13.8 13.84 ### ### 1.0
2002-Jun-07 Fri 13.76 13.88 13.76 13.87 76.1 76.1 ###
2002-Jun-06 Thu 13.89 ### 13.7 13.77 ### ### ###
2002-Jun-05 Wed ### ### 13.83 ### 314,982 ### 71.8 71.8 0.0
2002-Jun-04 Tue 13.82 13.82 ### ### 198,476 ### ### ### 0.0
2002-Jun-03 Mon 13.85 ### 13.75 ### 270,850 ### 77.0 77.0 0.0
2002-May-31 Fri 13.8 ### 13.7 13.88 1,480,479 10,141,281 ### ### ###
2002-May-30 Thu ### 13.88 13.52 13.87 82.9 82.9 ###
2002-May-29 Wed 13.59 ### 13.57 ### 71.1 71.1 0.0
2002-May-28 Tue 13.51 ### 13.5 ### 78.4 78.4 0.0
2002-May-27 Mon 13.74 13.74 13.46 13.51 91,428 1,243,420 18.8 18.8 ###
2002-May-24 Fri ### 13.7 ### ### 92,147 ### ### ### 0.0
2002-May-23 Thu 13.82 13.85 ### ### 116,850 809,186 21.5 21.5 0.0
2002-May-22 Wed 13.79 13.85 13.75 13.81 68.9 68.9 ###
2002-May-21 Tue 13.78 13.78 13.74 13.74 ### ### ###
2002-May-20 Mon ### 13.8 13.54 13.77 143,246 1,958,172 ### ### ###
2002-May-17 Fri 13.5 ### 13.49 13.54 110,324 ### 67.2 67.2 1.0
2002-May-16 Thu 13.46 ### 13.45 13.54 157,374 1,058,340 72.0 72.0 1.0
2002-May-15 Wed 13.48 13.5 ### ### 27.7 27.7 0.0
2002-May-14 Tue ### ### 13.44 13.44 144,288 ### 19.6 19.6 ###
2002-May-13 Mon ### 13.7 13.56 ### ### ### 0.0
2002-May-10 Fri ### 13.71 ### 13.7 ### ### 1.0
2002-May-09 Thu 13.79 13.79 ### 13.7 38.7 38.7 1.0
2002-May-08 Wed ### 13.79 ### 13.7 120,983 834,177 ### ### 1.0
2002-May-07 Tue 13.5 13.75 13.5 ### 164,043 2,235,085 ### ### 0.0
2002-May-06 Mon ### 13.75 ### 13.7 ### ### 1.0
2002-May-03 Fri 13.71 13.71 13.5 ### 32.1 32.1 0.0
2002-May-02 Thu 13.7 13.78 ### 13.71 74.8 74.8 ###
2002-May-01 Wed 13.55 13.72 13.55 13.7 90,644 ### ### ### 1.0
2002-Apr-30 Tue 13.42 13.5 ### 13.48 78.7 78.7 1.0
2002-Apr-29 Mon 13.47 13.47 13.4 13.43 154,149 ### 38.7 38.7 ###
2002-Apr-26 Fri 13.72 13.73 13.53 13.56 148,445 ### 22.3 22.3 1.0
2002-Apr-24 Wed 13.75 13.75 13.54 13.7 176,086 ### ### ### 1.0
2002-Apr-23 Tue ### 13.8 13.5 13.8 ### ### 1.0
2002-Apr-22 Mon 13.78 13.79 13.51 ### 165,224 ### ### ### 0.0
2002-Apr-19 Fri 13.57 13.8 13.57 13.78 ### ### 1.0
2002-Apr-18 Thu 13.5 ### 13.49 ### 129,257 ### 75.9 75.9 0.0
2002-Apr-17 Wed 13.58 ### 13.5 13.55 191,647 ### ### ### 1.0
2002-Apr-16 Tue 13.4 13.55 13.4 13.55 79.7 79.7 1.0
2002-Apr-15 Mon 13.42 13.45 ### 13.45 ### ### ###
2002-Apr-12 Fri 13.2 13.44 13.2 13.42 ### ### 1.0
2002-Apr-11 Thu ### 13.27 ### 13.27 152,083 1,009,070 ### ### 0.9
2002-Apr-10 Wed ### ### ### ### 87,148 0 ### ### 0.0
2002-Apr-09 Tue ### ### 12.82 ### ### ### 0.0
2002-Apr-08 Mon ### ### ### ### ### ### 0.0
2002-Apr-05 Fri ### ### ### ### 99,677 0 28.3 28.3 0.0
2002-Apr-04 Thu ### ### ### ### 76.1 76.1 0.0
2002-Apr-03 Wed ### ### ### ### 156,628 0 ### ### 0.0
2002-Apr-02 Tue ### ### ### ### ### ### 0.0
2002-Mar-28 Thu ### ### ### ### 412,553 0 ### ### 0.0
2002-Mar-27 Wed ### ### 12.8 ### ### ### 0.0
2002-Mar-26 Tue 12.89 ### 12.8 12.89 78,053 ### 77.1 77.1 ###
2002-Mar-25 Mon 12.8 ### 12.76 ### ### ### 0.0
2002-Mar-22 Fri 12.8 12.8 12.76 12.77 29.4 29.4 0.9
2002-Mar-21 Thu 12.87 12.87 ### 12.76 435,285 2,801,058 24.9 24.9 ###
2002-Mar-20 Wed ### ### 12.75 ### 106,156 676,744 73.2 73.2 0.0
2002-Mar-19 Tue 12.73 ### 12.73 ### 78,359 498,755 82.5 82.5 0.0
2002-Mar-18 Mon ### 12.78 12.5 12.76 216,520 ### 82.3 82.3 ###
2002-Mar-15 Fri 12.7 12.7 12.55 ### 224,787 ### ### ### 0.0
2002-Mar-14 Thu ### ### 12.7 12.81 24.7 24.7 ###
2002-Mar-13 Wed ### ### ### ### 92,754 0 30.7 30.7 0.0
2002-Mar-12 Tue ### ### ### ### 33.6 33.6 0.0
2002-Mar-11 Mon ### ### ### ### 109,849 0 75.0 75.0 0.0
2002-Mar-08 Fri 13.189 13.189 12.87 ### 22.1 22.1 0.0
2002-Mar-07 Thu ### 13.28 ### 13.22 ### ### 0.9
2002-Mar-06 Wed ### ### ### ### ### ### 0.0
2002-Mar-05 Tue ### 13.46 ### ### 332,329 2,236,574 29.3 29.3 0.0
2002-Mar-04 Mon ### 13.282 ### 13.282 321,051 ### 83.7 83.7 0.9
2002-Mar-01 Fri ### ### 12.8 ### 73.8 73.8 0.0
2002-Feb-28 Thu 12.655 ### 12.655 ### ### ### 0.0
2002-Feb-27 Wed 12.45 ### ### ### ### ### 0.0
2002-Feb-26 Tue ### 12.45 ### 12.445 82.5 82.5 0.9
2002-Feb-25 Mon ### 12.27 ### 12.25 ### ### 0.9
2002-Feb-22 Fri 12.087 ### ### ### ### ### 0.0
2002-Feb-21 Thu ### ### ### ### 75.8 75.8 0.0
2002-Feb-20 Wed ### ### 11.83 ### 135,587 ### 31.5 31.5 0.0
2002-Feb-19 Tue ### ### ### ### 71.9 71.9 0.0
2002-Feb-18 Mon 11.952 ### 11.86 ### ### ### 0.0
2002-Feb-15 Fri ### ### 11.86 11.89 28.8 28.8 ###
2002-Feb-14 Thu ### ### ### ### ### ### 0.0
2002-Feb-13 Wed ### ### ### ### 78.5 78.5 0.0
2002-Feb-12 Tue 11.884 ### 11.86 ### 209,675 1,243,372 75.2 75.2 0.0
2002-Feb-11 Mon ### 11.86 11.78 11.86 118,288 ### 70.2 70.2 0.8
2002-Feb-08 Fri 11.72 11.84 ### 11.8 ### ### 0.8
2002-Feb-07 Thu 11.71 11.72 ### 11.7 35.1 35.1 0.8
2002-Feb-06 Wed ### 11.79 ### 11.71 69.1 69.1 ###
2002-Feb-05 Tue ### 11.71 ### 11.7 202,225 1,184,027 ### ### 0.8
2002-Feb-04 Mon 11.75 11.8 ### 11.774 ### ### 0.8
2002-Feb-01 Fri ### 11.8 ### 11.75 419,551 2,475,350 ### ### ###
2002-Jan-31 Thu ### ### 11.51 ### 607,882 ### 75.5 75.5 0.0
2002-Jan-30 Wed 11.583 11.583 ### ### 345,984 ### ### ### 0.0
2002-Jan-29 Tue 11.55 11.59 11.5 11.59 346,975 4,005,826 ### ### 0.8
2002-Jan-28 Mon 11.55 11.55 11.55 11.55 0 0.8
2002-Jan-25 Fri 11.55 11.58 11.45 11.55 ### ### 0.8
2002-Jan-24 Thu 11.525 11.55 11.5 11.55 61,521 709,029 ### ### 0.8
2002-Jan-23 Wed 11.556 11.59 11.51 11.52 75,147 867,947 29.8 29.8 0.8
2002-Jan-22 Tue 11.51 ### 11.5 11.55 62,727 360,680 70.2 70.2 0.8
2002-Jan-21 Mon 11.42 11.51 11.41 11.47 79,221 907,872 ### ### ###
2002-Jan-18 Fri ### 11.51 11.42 11.42 138,775 1,591,055 27.5 27.5 0.8
2002-Jan-17 Thu 11.651 ### 11.45 ### 23.9 23.9 0.0
2002-Jan-16 Wed ### 11.726 11.53 11.726 129,978 1,511,384 ### ### 0.8
2002-Jan-15 Tue 11.7 11.71 11.5 11.53 98,044 ### ### ### ###
2002-Jan-14 Mon 11.72 11.73 ### 11.7 460,823 2,702,726 37.8 37.8 0.8
2002-Jan-11 Fri 11.82 11.82 11.7 11.74 26.5 26.5 0.8
2002-Jan-10 Thu 11.85 11.85 ### 11.82 98,345 ### 31.3 31.3 0.8
2002-Jan-09 Wed 11.85 11.87 11.79 11.85 135,172 1,599,084 71.0 71.0 ###
2002-Jan-08 Tue 11.73 11.85 11.7 11.85 214,741 2,528,575 ### ### ###
2002-Jan-07 Mon ### 11.72 ### 11.7 215,074 ### 73.5 73.5 0.8
2002-Jan-04 Fri 11.49 11.59 11.46 11.58 ### ### 0.8
2002-Jan-03 Thu 11.42 11.47 ### 11.45 75.4 75.4 0.8
2002-Jan-02 Wed 11.27 11.42 11.26 11.42 100,524 1,139,942 ### ### 0.8
2001-Dec-31 Mon ### ### 11.29 ### 27.7 27.7 0.0
2001-Dec-28 Fri 11.4 11.4 ### ### 240,020 ### 21.4 21.4 0.0
2001-Dec-27 Thu 11.4 11.46 ### ### ### ### 0.0
2001-Dec-24 Mon 11.4 11.51 ### 11.4 68.3 68.3 0.8
2001-Dec-21 Fri ### 11.4 ### ### 27.3 27.3 0.0
2001-Dec-20 Thu 11.5 11.5 ### ### 24.2 24.2 0.0
2001-Dec-19 Wed 11.5 11.555 11.45 11.555 ### ### 0.8
2001-Dec-18 Tue 11.5 11.55 11.47 11.5 70.2 70.2 ###
2001-Dec-17 Mon ### 11.52 11.45 11.5 38.1 38.1 ###
2001-Dec-14 Fri ### ### ### ### 27.5 27.5 0.0
2001-Dec-13 Thu ### 11.74 ### ### 169,380 ### ### ### 0.0
2001-Dec-12 Wed ### ### ### ### 77.3 77.3 0.0
2001-Dec-11 Tue ### ### 11.5 ### 318,247 1,829,920 71.8 71.8 0.0
2001-Dec-10 Mon ### ### 11.53 ### ### ### 0.0
2001-Dec-07 Fri ### 11.7 11.55 ### 327,753 3,810,128 ### ### 0.0
2001-Dec-06 Thu 11.55 11.74 11.55 ### 512,143 ### ### ### 0.0
2001-Dec-05 Wed ### 11.47 ### 11.4 146,453 ### ### ### 0.8
2001-Dec-04 Tue 11.25 ### 11.23 ### ### ### 0.0
2001-Dec-03 Mon ### ### ### 11.23 375,183 0 ### ### 0.8
2001-Nov-30 Fri ### ### 11.122 11.122 ### ### 0.8
2001-Nov-29 Thu 11.477 11.55 ### ### 548,888 3,169,828 ### ### 0.0
2001-Nov-28 Wed 11.7 11.7 11.41 ### 295,770 3,417,622 15.5 15.5 0.0
2001-Nov-27 Tue ### ### 11.7 11.7 18.2 18.2 0.8
2001-Nov-26 Mon ### ### ### ### ### ### 0.0
2001-Nov-23 Fri 11.7 ### 11.7 ### 63,824 373,370 ### ### 0.0
2001-Nov-22 Thu 11.8 11.82 11.7 11.7 ### ### 0.8
2001-Nov-21 Wed 11.85 ### 11.75 11.79 191,474 ### ### ### 0.8
2001-Nov-20 Tue ### ### 11.84 11.85 18.6 18.6 ###
2001-Nov-19 Mon ### ### ### 12.045 67.8 67.8 ###
2001-Nov-16 Fri ### ### ### 11.959 357,828 0 74.3 74.3 0.9
2001-Nov-15 Thu 11.922 ### 11.922 ### 71.7 71.7 0.0
2001-Nov-14 Wed 12.2 ### ### ### 281,356 0 ### ### 0.0
2001-Nov-13 Tue ### ### ### ### 194,322 0 76.0 76.0 0.0
2001-Nov-12 Mon ### ### 11.81 ### 28.1 28.1 0.0
2001-Nov-09 Fri ### ### 11.88 12.041 28.2 28.2 ###
2001-Nov-08 Thu ### ### ### ### 334,459 0 76.0 76.0 0.0
2001-Nov-07 Wed 11.76 ### 11.59 ### 256,359 ### ### ### 0.0
2001-Nov-06 Tue ### ### 11.55 ### 113,588 655,970 ### ### 0.0
2001-Nov-05 Mon 11.53 ### 11.26 ### 80.8 80.8 0.0
2001-Nov-02 Fri 11.56 ### 11.45 11.5 28.4 28.4 ###
2001-Nov-01 Thu ### 11.54 ### 11.5 ### ### ###
2001-Oct-31 Wed ### ### 11.24 ### 271,159 ### 29.9 29.9 0.0
2001-Oct-30 Tue 11.4 11.45 ### ### 32.7 32.7 0.0
2001-Oct-29 Mon 11.7 11.75 11.54 11.55 197,220 2,296,626 22.6 22.6 0.8
2001-Oct-26 Fri 11.43 11.7 11.43 ### 481,625 ### ### ### 0.0
2001-Oct-25 Thu 11.24 11.4 11.24 ### 441,558 ### ### ### 0.0
2001-Oct-24 Wed ### ### ### 11.21 240,841 0 ### ### ###
2001-Oct-23 Tue 11.2 11.27 ### 11.23 72.3 72.3 0.8
2001-Oct-22 Mon 11.2 11.26 ### ### ### ### 0.0
2001-Oct-19 Fri ### 11.2 ### 11.185 55,755 312,228 ### ### 0.8
2001-Oct-18 Thu 11.26 11.27 ### 11.21 136,189 767,425 ### ### ###
2001-Oct-17 Wed 11.2 ### ### ### 72.1 72.1 0.0
2001-Oct-16 Tue 11.43 11.43 ### ### ### ### 0.0
2001-Oct-15 Mon 11.29 ### ### ### 114,182 0 ### ### 0.0
2001-Oct-12 Fri 11.389 11.48 11.29 ### ### ### 0.0
2001-Oct-11 Thu 11.072 ### 11.072 11.27 82.7 82.7 ###
2001-Oct-10 Wed 11.171 11.171 ### ### 19.4 19.4 0.0
2001-Oct-09 Tue ### ### ### 11.24 337,075 0 ### ### 0.8
2001-Oct-08 Mon 11.45 11.45 11.26 11.43 35.2 35.2 ###
2001-Oct-05 Fri 11.29 11.5 11.29 11.483 78.1 78.1 ###
2001-Oct-04 Thu ### 11.4 11.29 11.29 30.8 30.8 ###
2001-Oct-03 Wed 11.483 11.5 11.25 11.26 20.3 20.3 0.8
2001-Oct-02 Tue ### 11.4 ### 11.4 784,425 4,471,222 ### ### 0.8
2001-Oct-01 Mon 11.071 ### 11.071 11.279 187,577 ### ### ### 0.8
2001-Sep-28 Fri ### ### ### 10.88 ### ### 0.8
2001-Sep-27 Thu 10.48 10.72 10.4 10.72 325,041 ### ### ### 0.8
2001-Sep-26 Wed 10.5 10.53 10.4 10.5 ### ### 0.8
2001-Sep-25 Tue 10.7 10.7 ### 10.356 338,525 ### ### ### ###
2001-Sep-24 Mon ### ### ### 10.22 84.7 84.7 0.7
2001-Sep-21 Fri ### ### ### ### 14.9 14.9 0.0
2001-Sep-20 Thu ### ### 10.7 10.75 275,876 ### 32.9 32.9 0.8
2001-Sep-19 Wed ### 11.2 10.84 11.2 300,329 3,309,625 ### ### 0.8
2001-Sep-18 Tue ### ### 10.85 ### 21.1 21.1 0.0
2001-Sep-17 Mon ### ### 10.51 ### ### ### 0.0
2001-Sep-14 Fri ### ### 11.5 11.58 ### ### 0.8
2001-Sep-13 Thu ### ### 11.7 11.75 ### ### ###
2001-Sep-12 Wed 11.5 ### 11.4 11.85 ### ### ###
2001-Sep-11 Tue ### 12.29 11.86 ### 688,179 ### ### ### 0.0
2001-Sep-10 Mon ### ### 11.75 11.86 986,222 5,794,054 ### ### 0.8
2001-Sep-07 Fri ### ### ### ### 393,071 0 70.9 70.9 0.0
2001-Sep-06 Thu 12.25 12.25 ### 12.2 256,948 ### 32.7 32.7 ###
2001-Sep-05 Wed 12.52 12.55 ### ### 19.8 19.8 0.0
2001-Sep-04 Tue ### ### 12.53 12.579 30.8 30.8 0.9
2001-Sep-03 Mon ### 12.72 12.59 ### 29.8 29.8 0.0
2001-Aug-31 Fri ### ### 12.72 12.72 411,050 2,614,278 15.1 15.1 0.9
2001-Aug-30 Thu ### 13.26 ### ### 195,786 ### ### ### 0.0
2001-Aug-29 Wed ### ### 13.2 13.2 533,951 3,524,076 ### ### 0.9
2001-Aug-28 Tue 13.55 ### 13.47 ### 116,185 ### 82.2 82.2 0.0
2001-Aug-27 Mon 13.55 ### 13.48 13.55 70.7 70.7 1.0
2001-Aug-24 Fri 13.5 13.53 13.48 13.48 29.0 29.0 1.0
2001-Aug-23 Thu 13.55 13.56 13.45 13.45 218,256 2,947,547 ### ### ###
2001-Aug-22 Wed 13.373 13.54 ### ### ### ### 0.0
2001-Aug-21 Tue ### 13.45 ### 13.44 98,653 663,441 83.6 83.6 ###
2001-Aug-20 Mon ### 13.4 ### 13.25 ### ### ###
2001-Aug-17 Fri 13.23 13.45 13.22 13.43 90,571 ### 81.1 81.1 ###
2001-Aug-16 Thu 13.275 ### ### 13.22 94,973 0 36.4 36.4 0.9
2001-Aug-15 Wed 13.353 13.42 13.28 13.28 54,154 722,955 35.3 35.3 0.9
2001-Aug-14 Tue ### ### ### ### 98,884 0 35.8 35.8 0.0
2001-Aug-13 Mon 13.389 13.44 ### ### ### ### 0.0
2001-Aug-10 Fri ### 13.49 13.28 13.29 84,623 1,132,678 ### ### ###
2001-Aug-09 Thu ### 13.5 13.285 13.285 ### ### 0.9
2001-Aug-08 Wed ### 13.47 ### ### 67,285 ### 70.6 70.6 0.0
2001-Aug-07 Tue 13.586 13.586 ### ### 103,222 701,187 ### ### 0.0
2001-Aug-06 Mon 13.41 ### 13.41 ### 80.9 80.9 0.0
2001-Aug-03 Fri 13.475 13.49 ### ### ### ### 0.0
2001-Aug-02 Thu ### 13.41 ### 13.386 279,945 ### ### ### ###
2001-Aug-01 Wed 13.057 13.28 ### 13.28 81.6 81.6 0.9
2001-Jul-31 Tue ### ### ### ### ### ### 0.0
2001-Jul-30 Mon 13.25 13.4 ### 13.175 69,456 465,355 31.4 31.4 ###
2001-Jul-27 Fri ### 13.28 ### 13.22 200,542 ### 67.4 67.4 0.9
2001-Jul-26 Thu 13.5 13.5 ### ### 18.3 18.3 0.0
2001-Jul-25 Wed ### 13.57 ### 13.46 322,324 ### 37.1 37.1 ###
2001-Jul-24 Tue 13.8 13.8 13.7 13.7 ### ### 1.0
2001-Jul-23 Mon 13.85 ### 13.85 13.86 77.9 77.9 ###
2001-Jul-20 Fri 13.975 13.975 13.83 ### ### ### 0.0
2001-Jul-19 Thu 13.844 ### 13.844 ### 76.6 76.6 0.0
2001-Jul-18 Wed ### ### 13.83 13.83 ### ### 1.0
2001-Jul-17 Tue 13.8 ### 13.8 ### ### ### 0.0
2001-Jul-16 Mon ### 13.824 ### 13.824 ### ### 1.0
2001-Jul-13 Fri 13.7 13.7 ### ### ### ### 0.0
2001-Jul-12 Thu ### ### 13.54 ### ### ### 0.0
2001-Jul-11 Wed 13.5 ### 13.45 ### 733,722 4,934,280 71.5 71.5 0.0
2001-Jul-10 Tue ### 13.55 ### 13.52 177,089 1,199,777 ### ### 1.0
2001-Jul-09 Mon 13.42 13.45 ### 13.41 ### ### 1.0


<< 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 2025-06-21 04:00:22 thru 2025-06-21 04:00:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000