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

Currently Sun 25-Jul-20 08:28:00 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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 9...

     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 17th July 2025
Latest price with VOLUME for ASX .. Thursday 17th July 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



End of day Prices (full format),

600 Days for (ASX) ASX LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2006-May-01 Mon 32.84 ### 32.5 ### 29.5 29.5 0.0
2006-Apr-28 Fri ### ### ### 32.85 ### ### ###
2006-Apr-27 Thu ### ### ### 33.25 ### ### 2.4
2006-Apr-26 Wed 33.21 ### 33.21 ### ### ### 0.0
2006-Apr-24 Mon 33.26 ### ### ### 481,424 0 ### ### 0.0
2006-Apr-21 Fri ### 33.22 32.8 ### 65.4 65.4 0.0
2006-Apr-20 Thu ### ### ### ### ### ### 0.0
2006-Apr-19 Wed 33.25 33.25 32.76 ### 41.3 41.3 0.0
2006-Apr-18 Tue ### ### 32.5 32.5 ### ### ###
2006-Apr-13 Thu ### 33.22 32.58 32.7 407,148 ### ### ### 2.3
2006-Apr-11 Tue 32.7 33.28 32.4 ### 803,857 ### 75.1 75.1 0.0
2006-Apr-10 Mon ### ### 32.26 32.27 400,720 ### ### ### ###
2006-Apr-07 Fri 33.85 33.85 ### 33.2 16.3 16.3 ###
2006-Apr-06 Thu ### ### ### 33.7 990,185 0 ### ### 2.4
2006-Apr-05 Wed ### ### 31.24 31.77 830,776 12,976,721 31.1 31.1 ###
2006-Apr-04 Tue ### 32.25 ### ### 409,922 ### ### ### 0.0
2006-Apr-03 Mon 32.55 ### ### ### 485,354 0 ### ### 0.0
2006-Mar-31 Fri 33.48 33.48 32.51 32.7 1,358,875 44,836,080 14.5 14.5 2.3
2006-Mar-30 Thu 33.45 33.78 33.26 33.4 1,305,441 43,758,382 35.3 35.3 2.4
2006-Mar-29 Wed 33.55 33.78 ### ### ### ### 0.0
2006-Mar-28 Tue ### ### 33.58 33.85 ### ### 2.4
2006-Mar-27 Mon ### 35.2 33.47 35.2 87.1 87.1 2.5
2006-Mar-24 Fri 32.84 ### 32.58 ### 315,171 ### ### ### 0.0
2006-Mar-23 Thu ### 33.42 32.86 ### 28.4 28.4 0.0
2006-Mar-22 Wed 33.7 33.7 ### ### ### ### 0.0
2006-Mar-21 Tue 33.45 33.57 33.25 33.57 151,076 5,047,449 ### ### 2.4
2006-Mar-20 Mon 33.79 33.8 ### ### 119,158 2,013,770 21.5 21.5 0.0
2006-Mar-17 Fri ### 33.5 ### ### 35.3 35.3 0.0
2006-Mar-16 Thu 33.8 ### 33.2 33.28 582,354 9,667,076 22.3 22.3 2.4
2006-Mar-15 Wed ### 33.58 ### ### 75.9 75.9 0.0
2006-Mar-14 Tue ### ### ### ### ### ### 0.0
2006-Mar-13 Mon ### ### ### ### 70.8 70.8 0.0
2006-Mar-10 Fri ### ### 31.55 31.72 99,389 ### 25.7 25.7 2.3
2006-Mar-09 Thu ### ### ### ### 194,653 0 ### ### 0.0
2006-Mar-08 Wed 31.5 31.7 ### 31.7 73.6 73.6 2.3
2006-Mar-07 Tue 30.5 31.4 ### ### 365,489 5,738,177 89.6 89.6 0.0
2006-Mar-06 Mon ### 31.28 ### ### ### ### 0.0
2006-Mar-03 Fri ### 31.48 ### ### ### ### 0.0
2006-Mar-02 Thu 31.55 31.58 ### ### ### ### 0.0
2006-Mar-01 Wed 32.29 ### 31.59 31.59 351,140 5,546,256 ### ### ###
2006-Feb-28 Tue 32.48 32.81 ### 32.46 334,729 5,491,229 30.2 30.2 2.3
2006-Feb-27 Mon 32.5 ### 31.57 32.84 73.8 73.8 2.3
2006-Feb-24 Fri 33.45 ### ### ### ### ### 0.0
2006-Feb-23 Thu 33.2 ### ### 33.4 417,345 0 71.3 71.3 2.4
2006-Feb-22 Wed ### ### 32.81 ### 66.5 66.5 0.0
2006-Feb-21 Tue ### ### 32.55 ### 72.5 72.5 0.0
2006-Feb-20 Mon ### ### 32.51 32.83 ### ### 2.3
2006-Feb-17 Fri ### ### ### 33.24 ### ### 2.4
2006-Feb-16 Thu 34.4 34.41 33.72 ### 41.2 41.2 0.0
2006-Feb-15 Wed ### 35.4 34.41 34.48 ### ### 2.5
2006-Feb-14 Tue ### 34.7 ### 34.7 82.9 82.9 2.5
2006-Feb-13 Mon 34.45 34.45 ### ### 222,481 ### 31.6 31.6 0.0
2006-Feb-10 Fri ### ### ### 34.28 243,653 0 26.4 26.4 2.4
2006-Feb-09 Thu 34.55 ### 34.26 34.5 541,776 9,280,622 ### ### 2.5
2006-Feb-08 Wed ### ### ### 34.4 234,851 0 82.8 82.8 2.5
2006-Feb-07 Tue 34.51 34.7 ### 34.58 210,544 ### ### ### 2.5
2006-Feb-06 Mon 34.85 34.85 34.27 34.44 ### ### 2.5
2006-Feb-03 Fri 34.59 34.74 ### ### 72.1 72.1 0.0
2006-Feb-02 Thu ### 35.44 ### 34.75 428,428 7,591,744 32.0 32.0 2.5
2006-Feb-01 Wed ### ### 34.48 ### ### ### 0.0
2006-Jan-31 Tue ### 35.2 34.2 ### ### ### 0.0
2006-Jan-30 Mon ### 35.57 34.52 34.79 344,284 ### ### ### 2.5
2006-Jan-27 Fri ### ### 34.5 34.72 66.4 66.4 2.5
2006-Jan-25 Wed ### 34.45 ### 34.25 ### ### ###
2006-Jan-24 Tue 33.55 ### 33.51 33.81 387,172 ### ### ### ###
2006-Jan-23 Mon 33.5 ### ### 33.5 421,349 0 ### ### 2.4
2006-Jan-20 Fri 34.45 34.5 ### ### 187,941 3,241,982 25.2 25.2 0.0
2006-Jan-19 Thu ### 34.54 ### ### 68.1 68.1 0.0
2006-Jan-18 Wed ### ### ### 33.79 ### ### ###
2006-Jan-17 Tue 35.25 35.53 ### ### ### ### 0.0
2006-Jan-16 Mon ### 35.4 ### 35.2 ### ### 2.5
2006-Jan-13 Fri ### ### 34.75 ### 346,927 6,027,856 ### ### 0.0
2006-Jan-12 Thu 34.8 35.2 34.76 ### ### ### 0.0
2006-Jan-11 Wed ### 34.84 ### 34.75 363,679 6,335,288 82.1 82.1 2.5
2006-Jan-10 Tue 34.2 ### ### ### 428,252 0 38.4 38.4 0.0
2006-Jan-09 Mon 33.85 ### 33.85 ### 301,359 ### 73.3 73.3 0.0
2006-Jan-06 Fri ### 33.8 33.4 33.7 454,370 ### ### ### 2.4
2006-Jan-05 Thu 33.58 33.7 ### ### 73.0 73.0 0.0
2006-Jan-04 Wed 32.82 33.58 32.82 33.48 82.1 82.1 ###
2006-Jan-03 Tue 32.49 32.74 ### 32.7 152,855 ### 71.0 71.0 2.3
2005-Dec-30 Fri ### ### 32.21 32.5 187,670 3,022,425 ### ### ###
2005-Dec-29 Thu ### 32.5 ### 32.5 172,075 ### ### ### ###
2005-Dec-28 Wed ### ### ### ### 148,341 0 ### ### 0.0
2005-Dec-27 Tue 31.5 32.4 31.5 ### ### ### 0.0
2005-Dec-23 Fri 31.5 32.4 31.5 ### ### ### 0.0
2005-Dec-22 Thu 31.7 31.7 ### ### 214,951 3,406,973 28.7 28.7 0.0
2005-Dec-21 Wed 31.55 ### 31.51 31.59 ### ### ###
2005-Dec-20 Tue 30.89 ### 30.87 31.49 ### ### ###
2005-Dec-19 Mon ### ### 30.52 30.8 ### ### 2.2
2005-Dec-16 Fri ### ### ### ### 419,088 0 67.8 67.8 0.0
2005-Dec-15 Thu ### ### 30.4 30.57 26.3 26.3 ###
2005-Dec-14 Wed ### ### ### 30.58 85.4 85.4 2.2
2005-Dec-13 Tue 29.8 ### 29.7 29.84 ### ### ###
2005-Dec-12 Mon 29.55 ### ### 29.76 419,652 0 76.6 76.6 2.1
2005-Dec-09 Fri ### 29.73 ### 29.53 86.5 86.5 ###
2005-Dec-08 Thu 29.89 29.89 29.23 29.23 ### ### 2.1
2005-Dec-07 Wed 30.25 30.45 ### ### 416,553 ### ### ### 0.0
2005-Dec-06 Tue ### 30.51 ### 30.25 493,152 ### 35.1 35.1 ###
2005-Dec-05 Mon 30.85 ### ### 30.41 21.8 21.8 2.2
2005-Dec-02 Fri 30.88 ### 30.7 ### ### ### 0.0
2005-Dec-01 Thu 30.2 30.74 ### 30.49 ### ### 2.2
2005-Nov-30 Wed 30.52 ### 30.5 30.5 620,024 ### ### ### 2.2
2005-Nov-29 Tue 31.55 31.55 ### 30.5 11.4 11.4 2.2
2005-Nov-28 Mon ### ### ### ### 522,528 0 ### ### 0.0
2005-Nov-25 Fri ### 32.41 ### ### 28.2 28.2 0.0
2005-Nov-24 Thu 31.59 32.45 31.58 32.41 87.9 87.9 ###
2005-Nov-23 Wed ### 31.5 ### 31.46 ### ### 2.2
2005-Nov-22 Tue ### 31.25 ### ### ### ### 0.0
2005-Nov-21 Mon 31.2 31.29 ### ### 471,488 7,376,429 ### ### 0.0
2005-Nov-18 Fri 31.4 31.4 ### ### ### ### 0.0
2005-Nov-17 Thu ### 31.71 31.21 31.4 343,920 10,819,723 ### ### 2.2
2005-Nov-16 Wed ### ### ### ### 28.7 28.7 0.0
2005-Nov-15 Tue 30.84 31.56 30.76 31.4 328,878 ### ### ### 2.2
2005-Nov-14 Mon 30.5 ### 30.5 30.84 ### ### 2.2
2005-Nov-11 Fri ### 30.76 30.29 ### 260,670 7,956,951 80.7 80.7 0.0
2005-Nov-10 Thu 29.85 ### 29.8 ### 288,827 4,303,522 76.5 76.5 0.0
2005-Nov-09 Wed ### 29.76 29.51 ### 219,851 6,515,284 ### ### 0.0
2005-Nov-08 Tue 29.56 ### ### 29.89 200,979 0 78.2 78.2 ###
2005-Nov-07 Mon 29.2 29.81 ### 29.55 567,085 ### ### ### ###
2005-Nov-04 Fri ### ### ### ### 252,924 0 71.0 71.0 0.0
2005-Nov-03 Thu 28.75 ### 28.5 ### ### ### 0.0
2005-Nov-02 Wed 28.8 28.85 ### 28.5 ### ### 2.0
2005-Nov-01 Tue ### ### ### 28.85 26.8 26.8 ###
2005-Oct-31 Mon 28.56 ### 28.54 28.77 383,927 ### 70.4 70.4 2.1
2005-Oct-28 Fri ### ### 28 ### 379,842 5,317,788 ### ### 0.0
2005-Oct-27 Thu ### 28.7 ### 28.7 209,783 3,010,386 ### ### ###
2005-Oct-26 Wed 27.5 28.44 27.5 ### ### ### 0.0
2005-Oct-25 Tue 27.45 27.83 27.4 27.4 33.6 33.6 2.0
2005-Oct-24 Mon 27.24 27.59 ### 27.2 347,672 ### 33.9 33.9 1.9
2005-Oct-21 Fri ### 27.75 ### ### ### ### 0.0
2005-Oct-20 Thu ### 28 ### ### 329,772 ### 91.1 91.1 0.0
2005-Oct-19 Wed 27.48 27.53 ### 27.2 37.1 37.1 1.9
2005-Oct-18 Tue ### ### ### 27.5 451,589 0 ### ### 2.0
2005-Oct-17 Mon 26.4 ### ### ### ### ### 0.0
2005-Oct-14 Fri 26.4 26.49 ### 26.22 31.5 31.5 1.9
2005-Oct-13 Thu ### ### 26.22 26.49 197,975 2,595,452 ### ### 1.9
2005-Oct-12 Wed 26.72 ### ### ### ### ### 0.0
2005-Oct-11 Tue 26.85 ### 26.28 26.75 237,250 ### 34.5 34.5 ###
2005-Oct-10 Mon 26.57 ### 26.55 ### 79.5 79.5 0.0
2005-Oct-07 Fri ### ### ### 26.55 75.0 75.0 ###
2005-Oct-06 Thu 27 27 26 ### ### ### 0.0
2005-Oct-05 Wed 27.4 27.52 ### ### 38.1 38.1 0.0
2005-Oct-04 Tue 27.84 27.84 27.5 27.59 213,254 ### 28.7 28.7 ###
2005-Oct-03 Mon 27.5 27.85 27.49 27.75 393,550 10,889,528 78.4 78.4 2.0
2005-Sep-30 Fri 27.7 27.7 ### ### 342,941 ### 15.3 15.3 0.0
2005-Sep-29 Thu 27.75 ### ### 27.72 ### ### ###
2005-Sep-28 Wed 27.71 27.75 ### ### 313,942 4,355,945 ### ### 0.0
2005-Sep-27 Tue 28 ### ### 28 209,152 0 70.7 70.7 2.0
2005-Sep-26 Mon 27.49 27.86 27.44 27.86 ### ### ###
2005-Sep-23 Fri 27 27.43 ### ### ### ### 0.0
2005-Sep-22 Thu 27 ### ### 27 65.0 65.0 1.9
2005-Sep-21 Wed ### 27.24 27 ### 32.6 32.6 0.0
2005-Sep-20 Tue ### 27.4 27 ### 564,159 15,345,124 ### ### 0.0
2005-Sep-19 Mon 27.28 27.29 ### ### 145,223 ### ### ### 0.0
2005-Sep-16 Fri ### 27.25 ### ### ### ### 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed 26.89 ### 26.77 ### ### ### 0.0
2005-Sep-13 Tue ### ### 26.28 ### 191,425 2,515,324 ### ### 0.0
2005-Sep-12 Mon ### 26.48 ### ### ### ### 0.0
2005-Sep-09 Fri ### ### 26 ### 69.9 69.9 0.0
2005-Sep-08 Thu 26.75 26.8 ### ### ### ### 0.0
2005-Sep-07 Wed 26.73 26.85 ### ### 28.1 28.1 0.0
2005-Sep-06 Tue ### 27 ### 26.7 28.2 28.2 1.9
2005-Sep-05 Mon ### ### 26.7 26.82 ### ### 1.9
2005-Sep-02 Fri 27.45 27.55 26.81 26.88 14.7 14.7 ###
2005-Sep-01 Thu ### 27.88 ### 27.47 89.9 89.9 2.0
2005-Aug-31 Wed 26.48 26.74 ### 26.55 163,747 ### 68.4 68.4 ###
2005-Aug-30 Tue 26.41 26.7 26.21 26.26 194,377 5,142,243 27.2 27.2 1.9
2005-Aug-29 Mon ### 26.8 26.27 26.56 219,387 ### ### ### 1.9
2005-Aug-26 Fri 26.7 ### ### ### 72.3 72.3 0.0
2005-Aug-25 Thu 26.5 26.78 ### 26.7 77.8 77.8 1.9
2005-Aug-24 Wed ### 26.45 ### ### ### ### 0.0
2005-Aug-23 Tue 26 ### ### ### 73.9 73.9 0.0
2005-Aug-22 Mon ### 26.2 25.72 ### ### ### 0.0
2005-Aug-19 Fri ### ### 25.58 26 ### ### 1.9
2005-Aug-18 Thu 26.4 ### ### ### ### ### 0.0
2005-Aug-17 Wed 26.2 ### ### 26.26 72.8 72.8 1.9
2005-Aug-16 Tue 26 ### ### ### 261,575 0 ### ### 0.0
2005-Aug-15 Mon ### 25.81 25.57 25.74 70.0 70.0 1.8
2005-Aug-12 Fri ### 25.81 ### ### 70.9 70.9 0.0
2005-Aug-11 Thu 25.55 ### 25.42 ### ### ### 0.0
2005-Aug-10 Wed 25.82 25.82 25.54 ### 305,425 ### 26.0 26.0 0.0
2005-Aug-09 Tue ### 25.8 ### ### 379,456 4,894,982 72.3 72.3 0.0
2005-Aug-08 Mon 25.45 ### 25.21 25.5 879,352 ### ### ### ###
2005-Aug-05 Fri ### ### 25.84 25.84 ### ### 1.8
2005-Aug-04 Thu ### 26.2 ### 26 ### ### 1.9
2005-Aug-03 Wed ### ### 25.89 ### 74.5 74.5 0.0
2005-Aug-02 Tue ### ### ### ### 456,723 0 75.8 75.8 0.0
2005-Aug-01 Mon ### 25.75 25.52 25.58 ### ### 1.8
2005-Jul-29 Fri ### 25.85 ### 25.7 472,521 ### ### ### 1.8
2005-Jul-28 Thu ### 25.23 24.81 25.23 592,321 14,819,871 83.3 83.3 1.8
2005-Jul-27 Wed 25.2 ### 24.75 ### 875,940 10,839,757 23.7 23.7 0.0
2005-Jul-26 Tue ### 26.2 25.83 ### ### ### 0.0
2005-Jul-25 Mon 25.24 ### 25.24 25.7 322,243 ### 81.9 81.9 1.8
2005-Jul-22 Fri 24.56 25.49 24.56 25.24 403,752 ### ### ### 1.8
2005-Jul-21 Thu 24.29 24.79 24.29 24.52 371,572 9,118,376 ### ### ###
2005-Jul-20 Wed 23.7 24.24 23.7 24 79.4 79.4 1.7
2005-Jul-19 Tue ### 23.74 ### ### ### ### 0.0
2005-Jul-18 Mon 23.7 23.7 23.4 23.48 24.3 24.3 1.7
2005-Jul-15 Fri 23.8 ### 23.4 23.5 ### ### 1.7
2005-Jul-14 Thu 23.76 23.87 23.7 23.77 298,387 ### ### ### 1.7
2005-Jul-13 Wed 23.27 ### ### ### 341,381 0 81.7 81.7 0.0
2005-Jul-12 Tue ### ### ### 23.21 74.2 74.2 1.7
2005-Jul-11 Mon ### ### ### ### 206,678 0 ### ### 0.0
2005-Jul-08 Fri ### 22.55 22.27 ### 153,254 3,434,422 69.8 69.8 0.0
2005-Jul-07 Thu 22.73 22.75 ### 22.25 17.5 17.5 ###
2005-Jul-06 Wed 23 ### 22.73 22.73 21.8 21.8 ###
2005-Jul-05 Tue ### ### ### ### 31.6 31.6 0.0
2005-Jul-04 Mon ### 23.44 22.78 22.83 165,581 3,826,576 ### ### ###
2005-Jul-01 Fri ### 23.46 ### 23.2 346,928 ### 68.8 68.8 1.7
2005-Jun-30 Thu 22.85 ### 22.76 ### ### ### 0.0
2005-Jun-29 Wed 23 23.2 22.76 22.81 292,156 6,713,744 31.6 31.6 ###
2005-Jun-28 Tue ### ### ### 22.86 28.6 28.6 1.6
2005-Jun-27 Mon 22.52 22.86 ### 22.78 ### ### 1.6
2005-Jun-24 Fri 22.7 22.73 ### 22.52 291,040 ### ### ### 1.6
2005-Jun-23 Thu 22.7 22.76 22.42 ### 321,845 7,270,478 36.6 36.6 0.0
2005-Jun-22 Wed 22.89 22.89 22.52 ### 25.7 25.7 0.0
2005-Jun-21 Tue 22.55 ### 22.52 ### ### ### 0.0
2005-Jun-20 Mon 22.5 22.55 22.29 ### ### ### 0.0
2005-Jun-17 Fri ### ### 22.46 22.59 359,743 ### ### ### ###
2005-Jun-16 Thu 22.79 22.82 22.51 22.55 510,789 ### 24.7 24.7 ###
2005-Jun-15 Wed 22.47 ### ### 22.53 508,840 0 ### ### ###
2005-Jun-14 Tue ### ### ### 22.46 512,520 0 ### ### 1.6
2005-Jun-10 Fri 23.48 23.48 ### ### 317,179 3,723,681 ### ### 0.0
2005-Jun-09 Thu ### 23.46 ### 23.45 363,653 4,265,649 81.6 81.6 1.7
2005-Jun-08 Wed 22.73 ### 22.7 ### 498,027 ### 75.0 75.0 0.0
2005-Jun-07 Tue ### ### 22.53 ### 376,177 ### 71.5 71.5 0.0
2005-Jun-06 Mon ### ### 22.42 22.58 ### ### 1.6
2005-Jun-03 Fri 22.79 ### 22.7 22.7 469,182 ### 28.5 28.5 ###
2005-Jun-02 Thu ### 22.89 22.58 ### 515,126 11,711,389 ### ### 0.0
2005-Jun-01 Wed 22.7 22.73 ### 22.45 ### ### ###
2005-May-31 Tue 23.2 23.2 22.8 22.89 494,087 ### 22.6 22.6 ###
2005-May-30 Mon ### ### ### ### 77.1 77.1 0.0
2005-May-27 Fri ### 22.5 ### 22.44 81.4 81.4 1.6
2005-May-26 Thu ### ### ### 21.88 158,071 0 79.6 79.6 1.6
2005-May-25 Wed 22 ### 21.7 21.72 ### ### ###
2005-May-24 Tue ### 22.29 21.29 ### 591,723 12,893,644 ### ### 0.0
2005-May-23 Mon 21 ### ### ### 203,881 0 ### ### 0.0
2005-May-20 Fri 21.43 21.43 20.8 20.8 358,173 7,562,822 ### ### 1.5
2005-May-19 Thu ### ### ### 21.23 325,185 0 ### ### ###
2005-May-18 Wed 19.86 20.49 19.86 ### ### ### 0.0
2005-May-17 Tue 19.8 ### ### ### 326,059 0 ### ### 0.0
2005-May-16 Mon ### ### 19.8 19.8 90,240 893,376 31.2 31.2 1.4
2005-May-13 Fri ### 20 19.75 20 ### ### 1.4
2005-May-12 Thu ### 20.2 ### ### 195,283 1,972,358 ### ### 0.0
2005-May-11 Wed ### ### 19.85 ### 113,180 ### 67.5 67.5 0.0
2005-May-10 Tue ### ### ### ### ### ### 0.0
2005-May-09 Mon 19.57 19.85 19.55 19.81 189,959 ### ### ### ###
2005-May-06 Fri 19.58 ### 19.52 19.75 107,521 ### ### ### ###
2005-May-05 Thu 19.55 ### ### 19.58 297,488 0 72.9 72.9 1.4
2005-May-04 Wed 20 20 19.5 ### 353,626 ### ### ### 0.0
2005-May-03 Tue 20 ### 19.8 ### 233,729 ### ### ### 0.0
2005-May-02 Mon 20.2 20.2 19.88 ### 27.4 27.4 0.0
2005-Apr-29 Fri 20.21 20.23 19.79 ### 26.6 26.6 0.0
2005-Apr-28 Thu 20.26 ### ### 20.25 41.6 41.6 ###
2005-Apr-27 Wed 20.45 20.46 ### 20.46 ### ### ###
2005-Apr-26 Tue ### ### 20.5 ### 225,058 2,306,844 28.9 28.9 0.0
2005-Apr-22 Fri 20.81 ### 20.7 20.81 348,752 3,609,583 71.3 71.3 ###
2005-Apr-21 Thu 20.59 ### 20.4 20.53 ### ### ###
2005-Apr-20 Wed ### ### ### 20.5 ### ### 1.5
2005-Apr-19 Tue 19.56 20 19.56 20 333,886 ### ### ### 1.4
2005-Apr-18 Mon 19.5 19.7 19.21 19.55 75.2 75.2 ###
2005-Apr-15 Fri ### 19.77 ### 19.72 413,881 ### ### ### 1.4
2005-Apr-14 Thu ### ### ### 19.77 333,059 0 ### ### 1.4
2005-Apr-13 Wed 19.81 ### 19.81 20 82.6 82.6 1.4
2005-Apr-12 Tue 20 ### ### ### 72.4 72.4 0.0
2005-Apr-11 Mon ### 20.25 ### ### 77.6 77.6 0.0
2005-Apr-08 Fri 20 ### 20 ### 206,245 2,062,450 ### ### 0.0
2005-Apr-07 Thu ### 20 ### 19.75 128,822 1,288,220 ### ### ###
2005-Apr-06 Wed 19.77 19.88 ### ### 37.6 37.6 0.0
2005-Apr-05 Tue 19.8 19.87 ### 19.78 393,489 ### 34.2 34.2 1.4
2005-Apr-04 Mon 20.23 20.23 ### ### 27.5 27.5 0.0
2005-Apr-01 Fri ### ### ### ### ### ### 0.0
2005-Mar-31 Thu ### ### ### 20.26 ### ### 1.4
2005-Mar-30 Wed 20 ### 19.77 ### 308,920 3,053,674 90.4 90.4 0.0
2005-Mar-29 Tue 20.54 20.54 20 ### 146,941 ### 29.7 29.7 0.0
2005-Mar-24 Thu ### ### 20.2 ### 119,956 1,211,555 78.2 78.2 0.0
2005-Mar-23 Wed ### 20.76 20.4 20.45 39.5 39.5 ###
2005-Mar-22 Tue ### ### 20.7 20.81 15.1 15.1 ###
2005-Mar-21 Mon ### 21.2 ### ### 151,880 1,609,928 ### ### 0.0
2005-Mar-18 Fri 20.72 ### 20.72 ### 188,447 ### 79.9 79.9 0.0
2005-Mar-17 Thu ### ### 20.7 20.72 211,381 ### 19.7 19.7 1.5
2005-Mar-16 Wed 20.76 21 20.76 ### ### ### 0.0
2005-Mar-15 Tue 20.72 20.86 ### 20.7 ### ### 1.5
2005-Mar-14 Mon 20.47 ### ### ### ### ### 0.0
2005-Mar-11 Fri 20.88 20.88 ### 20.49 337,584 3,524,376 ### ### ###
2005-Mar-10 Thu 21 21 ### ### 20.8 20.8 0.0
2005-Mar-09 Wed ### ### 20.85 20.85 13.1 13.1 ###
2005-Mar-08 Tue 21.41 21.5 ### ### 169,981 ### 31.7 31.7 0.0
2005-Mar-07 Mon ### 21.53 21.29 ### ### ### 0.0
2005-Mar-04 Fri 21.21 21.5 ### 21.2 32.9 32.9 1.5
2005-Mar-03 Thu ### 21.48 ### ### ### ### 0.0
2005-Mar-02 Wed 20.76 21 20.76 21 141,154 ### ### ### 1.5
2005-Mar-01 Tue ### 20.82 ### ### 91,852 956,179 33.3 33.3 0.0
2005-Feb-28 Mon 20.55 20.83 20.51 20.71 73.7 73.7 ###
2005-Feb-25 Fri 21 ### 20.82 20.82 ### ### 1.5
2005-Feb-24 Thu 21.7 21.7 ### 20.89 ### ### 1.5
2005-Feb-23 Wed 22.26 22.27 ### ### ### ### 0.0
2005-Feb-22 Tue 22.71 22.78 22.47 22.47 31.3 31.3 ###
2005-Feb-21 Mon 22.4 22.78 22.4 ### 126,728 2,862,785 79.2 79.2 0.0
2005-Feb-18 Fri 22.25 ### 22.22 22.26 267,171 ### ### ### 1.6
2005-Feb-17 Thu 22.4 ### ### 22.21 29.1 29.1 ###
2005-Feb-16 Wed 22 22.4 ### 22.22 494,289 ### ### ### 1.6
2005-Feb-15 Tue 21.7 ### ### 21.88 491,429 0 ### ### 1.6
2005-Feb-14 Mon ### ### ### 21.84 263,027 0 ### ### 1.6
2005-Feb-11 Fri ### 21.53 ### 21.4 ### ### 1.5
2005-Feb-10 Thu 21.2 21.47 21.2 ### 77.9 77.9 0.0
2005-Feb-09 Wed 21.44 21.48 ### ### 143,258 ### 33.3 33.3 0.0
2005-Feb-08 Tue 21.28 21.4 ### 21.4 75.9 75.9 1.5
2005-Feb-07 Mon 21 21.27 21 21.26 99,059 ### ### ### 1.5
2005-Feb-04 Fri ### ### ### 21 30.4 30.4 1.5
2005-Feb-03 Thu ### 21.2 ### ### ### ### 0.0
2005-Feb-02 Wed 21 ### ### ### ### ### 0.0
2005-Feb-01 Tue 21 ### 20.88 20.89 327,579 3,419,924 ### ### 1.5
2005-Jan-31 Mon ### ### 20.82 ### 244,025 ### 29.2 29.2 0.0
2005-Jan-28 Fri 21.2 21.2 ### ### ### ### 0.0
2005-Jan-27 Thu 21.5 21.5 ### ### 20.6 20.6 0.0
2005-Jan-25 Tue 21.5 21.56 21.29 21.29 296,845 ### ### ### ###
2005-Jan-24 Mon ### 21.45 ### 21.4 81.8 81.8 1.5
2005-Jan-21 Fri 21 ### 21 ### 70.7 70.7 0.0
2005-Jan-20 Thu 21 ### 21 ### ### ### 0.0
2005-Jan-19 Wed 21.44 21.48 ### ### 293,585 ### 23.3 23.3 0.0
2005-Jan-18 Tue ### 21.56 21.26 21.26 281,877 6,034,986 ### ### 1.5
2005-Jan-17 Mon ### 21.47 ### ### 72,540 ### ### ### 0.0
2005-Jan-14 Fri ### ### ### 21.25 74.5 74.5 1.5
2005-Jan-13 Thu ### ### ### 21.2 289,889 0 72.4 72.4 1.5
2005-Jan-12 Wed ### ### 20.86 ### ### ### 0.0
2005-Jan-11 Tue 21.45 21.45 ### ### 142,756 1,531,058 ### ### 0.0
2005-Jan-10 Mon ### ### ### ### 525,781 0 28.5 28.5 0.0
2005-Jan-07 Fri 21 ### 21 ### 204,182 ### 81.0 81.0 0.0
2005-Jan-06 Thu 20.88 ### 20.84 ### 238,722 2,487,483 ### ### 0.0
2005-Jan-05 Wed 20.55 ### 20.4 20.85 280,344 ### 84.5 84.5 ###
2005-Jan-04 Tue 20.4 20.88 20.4 20.81 87.4 87.4 ###
2004-Dec-31 Fri 20.27 20.41 20.27 20.4 34,450 ### ### ### 1.5
2004-Dec-30 Thu 20.2 ### 20.2 20.29 49,543 500,384 72.7 72.7 ###
2004-Dec-29 Wed 20.25 20.25 ### ### ### ### 0.0
2004-Dec-24 Fri ### ### ### ### 84,624 0 ### ### 0.0
2004-Dec-23 Thu ### ### 19.75 19.88 29.1 29.1 1.4
2004-Dec-22 Wed ### 20 19.75 19.8 ### ### 1.4
2004-Dec-21 Tue 19.8 ### 19.7 ### 370,520 3,649,622 74.9 74.9 0.0
2004-Dec-20 Mon 19.82 19.82 19.7 19.7 ### ### 1.4
2004-Dec-17 Fri ### 19.87 19.55 19.78 172,743 ### ### ### 1.4
2004-Dec-16 Thu 19.41 ### 19.2 ### 447,087 ### 80.1 80.1 0.0
2004-Dec-15 Wed ### ### ### ### 70.3 70.3 0.0
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon 19.23 19.24 ### ### 488,759 ### ### ### 0.0
2004-Dec-10 Fri 19.5 19.5 19.2 19.25 22.5 22.5 1.4
2004-Dec-09 Thu 19.56 ### ### ### 31.8 31.8 0.0
2004-Dec-08 Wed 19.5 19.58 19.43 19.52 81.8 81.8 1.4
2004-Dec-07 Tue 19.45 19.8 19.45 19.59 ### ### ###
2004-Dec-06 Mon ### 19.44 19.29 19.4 281,785 ### ### ### 1.4
2004-Dec-03 Fri 19.26 ### ### 19.25 72,980 0 ### ### 1.4
2004-Dec-02 Thu ### 19.43 ### ### 316,027 ### ### ### 0.0
2004-Dec-01 Wed 18.82 ### 18.8 ### 79.9 79.9 0.0
2004-Nov-30 Tue ### ### 18.73 18.73 421,456 ### ### ### 1.3
2004-Nov-29 Mon ### ### ### ### 33.8 33.8 0.0
2004-Nov-26 Fri ### ### ### ### 4,479,224 0 34.1 34.1 0.0
2004-Nov-25 Thu ### 19.26 ### 19.2 191,875 1,847,756 ### ### ###
2004-Nov-24 Wed ### 19.45 ### ### ### ### 0.0
2004-Nov-23 Tue ### 19.28 ### 19.2 92,473 ### 72.1 72.1 ###
2004-Nov-22 Mon ### ### ### ### 140,345 0 ### ### 0.0
2004-Nov-19 Fri 19.51 19.52 19.25 19.45 32.3 32.3 ###
2004-Nov-18 Thu ### ### ### ### ### ### 0.0
2004-Nov-17 Wed ### 19.25 ### 19.25 161,181 ### 73.4 73.4 1.4
2004-Nov-16 Tue ### ### 18.85 ### ### ### 0.0
2004-Nov-15 Mon 18.86 ### ### ### 132,777 0 68.4 68.4 0.0
2004-Nov-12 Fri 19.23 ### 18.85 18.85 ### ### ###
2004-Nov-11 Thu ### 19.5 ### 19.22 ### ### 1.4
2004-Nov-10 Wed ### ### ### ### ### ### 0.0
2004-Nov-09 Tue ### 19.41 ### ### 264,855 ### 85.1 85.1 0.0
2004-Nov-08 Mon 18.82 ### 18.74 ### 73.2 73.2 0.0
2004-Nov-05 Fri 18.75 ### 18.5 18.82 333,359 3,083,570 70.4 70.4 1.3
2004-Nov-04 Thu 18.89 ### 18.7 18.7 156,654 ### 24.4 24.4 1.3
2004-Nov-03 Wed 18.88 ### 18.52 ### 316,083 2,926,928 ### ### 0.0
2004-Nov-02 Tue 18.8 ### 18.7 ### 88,128 ### ### ### 0.0
2004-Nov-01 Mon 18.5 ### 18.5 ### 132,975 ### ### ### 0.0
2004-Oct-29 Fri ### 18.53 ### 18.51 301,924 2,797,325 82.7 82.7 1.3
2004-Oct-28 Thu ### ### ### ### 308,340 0 66.6 66.6 0.0
2004-Oct-27 Wed ### ### ### ### 339,851 0 27.6 27.6 0.0
2004-Oct-26 Tue 17.58 ### 17.58 ### ### ### 0.0
2004-Oct-25 Mon 17.45 17.54 ### 17.5 203,457 ### 73.8 73.8 1.3
2004-Oct-22 Fri 17.47 17.52 17.47 17.47 ### ### 1.2
2004-Oct-21 Thu ### ### 17.46 17.46 183,487 1,601,841 19.6 19.6 1.2
2004-Oct-20 Wed 17.53 17.7 17.47 ### 259,252 4,558,946 ### ### 0.0
2004-Oct-19 Tue ### 17.55 ### 17.49 ### ### ###
2004-Oct-18 Mon ### ### ### ### 29.0 29.0 0.0
2004-Oct-15 Fri ### ### ### ### 302,472 0 65.6 65.6 0.0
2004-Oct-14 Thu ### ### 16.85 ### 528,622 4,453,640 79.1 79.1 0.0
2004-Oct-13 Wed 16.85 ### 16.83 ### 122,447 ### ### ### 0.0
2004-Oct-12 Tue 16.76 16.86 16.7 16.84 ### ### 1.2
2004-Oct-11 Mon 16.5 16.78 16.5 16.77 ### ### 1.2
2004-Oct-08 Fri 16.43 16.55 ### 16.53 297,956 2,465,585 ### ### ###
2004-Oct-07 Thu 16.5 16.53 ### 16.4 547,671 ### ### ### ###
2004-Oct-06 Wed 16.5 ### 16.47 16.5 69.2 69.2 1.2
2004-Oct-05 Tue 16.28 16.44 16.27 16.4 76.9 76.9 ###
2004-Oct-04 Mon 16.25 16.28 16.2 16.28 85,027 ### 71.7 71.7 1.2
2004-Oct-01 Fri ### ### ### 16.22 ### ### 1.2
2004-Sep-30 Thu ### ### ### ### ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 399,679 0 ### ### 0.0
2004-Sep-28 Tue 15.77 ### 15.77 ### 354,280 ### 83.4 83.4 0.0
2004-Sep-27 Mon ### ### 15.52 ### 1,163,075 ### 89.2 89.2 0.0
2004-Sep-24 Fri 15.51 ### 15.5 ### 485,350 ### ### ### 0.0
2004-Sep-23 Thu 15.87 15.87 ### ### 15.9 15.9 0.0
2004-Sep-22 Wed 15.83 ### 15.8 15.83 66.5 66.5 ###
2004-Sep-21 Tue ### ### ### 15.86 81.4 81.4 1.1
2004-Sep-20 Mon 15.5 ### 15.47 ### ### ### 0.0
2004-Sep-17 Fri 15.43 15.54 15.43 15.47 115,556 1,789,384 ### ### ###
2004-Sep-16 Thu 15.22 15.5 15.22 15.43 641,789 9,857,879 78.1 78.1 1.1
2004-Sep-15 Wed ### ### 15.46 15.5 ### ### 1.1
2004-Sep-14 Tue 15.73 15.73 ### 15.7 29.5 29.5 ###
2004-Sep-13 Mon 15.58 15.73 15.55 15.73 ### ### ###
2004-Sep-10 Fri 15.5 15.58 15.42 15.58 167,846 ### 71.7 71.7 1.1
2004-Sep-09 Thu 15.42 15.48 15.4 15.4 89,921 1,388,380 ### ### ###
2004-Sep-08 Wed 15.48 15.48 15.41 15.41 29.9 29.9 ###
2004-Sep-07 Tue ### 15.47 ### 15.47 188,548 ### ### ### ###
2004-Sep-06 Mon 15.44 15.44 ### ### 165,076 1,274,386 31.0 31.0 0.0
2004-Sep-03 Fri 15.48 15.49 ### 15.49 72.5 72.5 ###
2004-Sep-02 Thu 15.52 15.52 15.42 15.47 504,055 ### ### ### ###
2004-Sep-01 Wed ### ### 15.25 15.52 241,754 1,843,374 ### ### 1.1
2004-Aug-31 Tue 15.5 15.58 15.4 15.58 73.8 73.8 1.1
2004-Aug-30 Mon 15.49 15.58 15.49 15.54 75.5 75.5 ###
2004-Aug-27 Fri 15.28 15.49 15.28 15.48 518,588 7,978,476 77.0 77.0 1.1
2004-Aug-26 Thu ### 15.22 ### 15.22 449,724 ### ### ### 1.1
2004-Aug-25 Wed ### ### 14.88 ### ### ### 0.0
2004-Aug-24 Tue ### ### 14.85 ### 158,372 ### ### ### 0.0
2004-Aug-23 Mon ### ### 14.85 ### 120,122 ### 67.8 67.8 0.0
2004-Aug-20 Fri 14.71 ### 14.7 14.85 ### ### ###
2004-Aug-19 Thu 14.85 14.85 ### 14.71 336,446 ### 21.2 21.2 ###
2004-Aug-18 Wed 14.85 14.85 ### 14.75 28.6 28.6 ###
2004-Aug-17 Tue ### ### 14.84 14.85 ### ### ###
2004-Aug-16 Mon 14.7 ### 14.7 14.84 84.6 84.6 ###
2004-Aug-13 Fri ### ### 14.73 14.77 18.5 18.5 1.1
2004-Aug-12 Thu ### ### ### ### 327,484 0 23.0 23.0 0.0
2004-Aug-11 Wed ### ### ### ### 282,740 0 81.2 81.2 0.0
2004-Aug-10 Tue ### ### 14.89 ### ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 489,447 0 ### ### 0.0
2004-Aug-06 Fri 15.78 15.83 ### 15.7 ### ### ###
2004-Aug-05 Thu ### ### 15.75 15.79 486,349 ### 23.6 23.6 1.1
2004-Aug-04 Wed 15.8 ### 15.79 ### 77.0 77.0 0.0
2004-Aug-03 Tue 15.85 ### 15.74 15.78 ### ### 1.1
2004-Aug-02 Mon 15.83 15.89 15.81 15.85 68.9 68.9 1.1
2004-Jul-30 Fri 15.83 15.85 15.73 15.75 192,447 ### ### ### 1.1
2004-Jul-29 Thu 15.8 15.84 ### 15.75 395,029 3,128,629 32.2 32.2 1.1
2004-Jul-28 Wed ### ### ### 15.72 20.1 20.1 1.1
2004-Jul-27 Tue 15.76 15.77 ### ### 325,729 2,568,373 ### ### 0.0
2004-Jul-26 Mon 15.87 15.87 15.73 15.75 133,389 2,107,546 30.3 30.3 1.1
2004-Jul-23 Fri ### ### 15.87 15.87 30.3 30.3 ###
2004-Jul-22 Thu 15.73 ### 15.73 15.86 ### ### 1.1
2004-Jul-21 Wed 15.71 15.89 15.71 15.89 ### ### ###
2004-Jul-20 Tue 15.89 ### 15.57 15.71 214,273 ### 27.3 27.3 1.1
2004-Jul-19 Mon ### 15.89 ### 15.84 ### ### ###
2004-Jul-16 Fri 15.87 15.87 ### ### 16.3 16.3 0.0
2004-Jul-15 Thu ### ### 15.84 15.84 171,755 ### 26.1 26.1 ###
2004-Jul-14 Wed 15.8 ### 15.52 ### ### ### 0.0
2004-Jul-13 Tue 15.7 15.8 15.7 15.8 145,744 ### ### ### 1.1
2004-Jul-12 Mon ### 15.8 ### ### 42,949 ### 75.7 75.7 0.0
2004-Jul-09 Fri 15.7 15.7 ### ### 58,925 ### 27.7 27.7 0.0
2004-Jul-08 Thu ### 15.85 ### 15.73 ### ### ###
2004-Jul-07 Wed ### ### ### 15.72 151,248 0 17.4 17.4 1.1
2004-Jul-06 Tue 15.8 ### 15.72 ### 96,681 ### 73.8 73.8 0.0
2004-Jul-05 Mon 15.8 15.84 15.76 15.81 72,949 ### 66.5 66.5 ###
2004-Jul-02 Fri 15.57 15.84 15.57 15.84 ### ### ###
2004-Jul-01 Thu 15.47 15.71 15.47 15.7 165,657 ### 79.2 79.2 ###
2004-Jun-30 Wed 15.5 15.54 ### 15.54 63.8 63.8 ###
2004-Jun-29 Tue 15.26 15.43 15.26 15.43 165,146 ### ### ### 1.1
2004-Jun-28 Mon ### ### 15.25 15.27 190,452 ### ### ### ###
2004-Jun-25 Fri 15.48 15.48 ### ### ### ### 0.0
2004-Jun-24 Thu 15.27 15.5 15.25 15.48 504,488 ### 84.8 84.8 1.1
2004-Jun-23 Wed 15.52 15.58 15.45 15.48 ### ### 1.1
2004-Jun-22 Tue ### 15.7 15.52 15.52 223,454 ### ### ### 1.1
2004-Jun-21 Mon 15.8 15.83 ### ### 19.4 19.4 0.0
2004-Jun-18 Fri ### ### ### ### 221,373 0 14.7 14.7 0.0
2004-Jun-17 Thu ### 15.8 ### 15.8 ### ### 1.1
2004-Jun-16 Wed 15.55 ### 15.55 ### 119,644 ### ### ### 0.0
2004-Jun-15 Tue 15.58 ### 15.47 15.49 135,356 1,046,978 ### ### ###
2004-Jun-14 Mon 15.59 15.71 15.56 ### ### ### 0.0
2004-Jun-11 Fri 15.59 15.71 15.56 ### ### ### 0.0
2004-Jun-10 Thu 15.49 15.54 15.45 15.49 162,140 2,512,359 ### ### ###
2004-Jun-09 Wed 15.75 15.75 15.44 15.48 19.7 19.7 1.1
2004-Jun-08 Tue 15.71 15.74 15.56 ### 33.0 33.0 0.0
2004-Jun-07 Mon ### ### ### 15.54 ### ### ###
2004-Jun-04 Fri 15.49 ### 15.28 ### 24.4 24.4 0.0
2004-Jun-03 Thu ### ### ### ### ### ### 0.0
2004-Jun-02 Wed ### ### ### ### 374,645 0 82.9 82.9 0.0
2004-Jun-01 Tue 15.5 ### 15.45 ### ### ### 0.0
2004-May-31 Mon 15.25 15.54 15.25 15.45 130,729 2,012,572 82.9 82.9 ###
2004-May-28 Fri 15.57 ### ### ### 15.4 15.4 0.0
2004-May-27 Thu 15.57 15.58 15.43 15.44 ### ### 1.1
2004-May-26 Wed ### 15.53 ### 15.53 ### ### ###
2004-May-25 Tue ### 15.53 ### ### 110,143 ### ### ### 0.0
2004-May-24 Mon ### 15.5 ### 15.5 117,686 ### 81.9 81.9 1.1
2004-May-21 Fri 15.26 15.48 15.26 15.42 678,322 ### 77.0 77.0 ###
2004-May-20 Thu 15.5 15.5 ### ### ### ### 0.0
2004-May-19 Wed 15.56 15.56 15.25 15.52 109,782 ### ### ### 1.1
2004-May-18 Tue 15.5 ### 15.5 15.56 325,541 2,522,942 75.7 75.7 ###
2004-May-17 Mon 15.57 15.79 15.55 15.55 84,421 1,322,877 ### ### ###
2004-May-14 Fri ### ### 15.53 15.56 169,788 ### ### ### ###
2004-May-13 Thu 15.71 15.71 15.57 ### ### ### 0.0
2004-May-12 Wed ### 15.86 15.56 15.86 ### ### 1.1
2004-May-11 Tue 15.75 15.76 15.55 ### 171,988 2,692,472 30.0 30.0 0.0
2004-May-10 Mon 15.83 15.85 15.75 15.8 ### ### 1.1
2004-May-07 Fri ### ### 15.84 ### 75.3 75.3 0.0
2004-May-06 Thu 15.81 ### 15.8 ### ### ### 0.0
2004-May-05 Wed 15.75 ### 15.73 ### 74.2 74.2 0.0
2004-May-04 Tue 15.81 ### ### 15.7 ### ### ###
2004-May-03 Mon ### ### ### ### ### ### 0.0
2004-Apr-30 Fri ### 16.23 ### ### 307,525 ### 69.4 69.4 0.0
2004-Apr-29 Thu ### ### ### ### 79.6 79.6 0.0
2004-Apr-28 Wed 16.2 ### 16.2 ### 108,025 ### ### ### 0.0
2004-Apr-27 Tue ### ### ### ### ### ### 0.0
2004-Apr-26 Mon ### ### 16.27 ### ### ### 0.0
2004-Apr-23 Fri 16.28 16.55 16.28 16.45 312,982 ### 74.4 74.4 1.2
2004-Apr-22 Thu ### 16.45 ### ### 41.1 41.1 0.0
2004-Apr-21 Wed ### ### 16.21 ### 77.8 77.8 0.0
2004-Apr-20 Tue 16.28 16.28 ### ### ### ### 0.0
2004-Apr-19 Mon 16.28 16.29 ### ### 103,756 ### 26.2 26.2 0.0
2004-Apr-16 Fri ### 16.23 ### 16.23 351,226 ### ### ### ###
2004-Apr-15 Thu 16.21 16.25 ### ### ### ### 0.0
2004-Apr-14 Wed ### ### 16.23 16.27 33.5 33.5 1.2
2004-Apr-13 Tue ### 16.44 16.26 ### 153,574 ### ### ### 0.0
2004-Apr-08 Thu 16.55 16.56 ### 16.41 69,676 ### 22.3 22.3 1.2
2004-Apr-07 Wed 16.7 16.7 16.52 16.55 ### ### 1.2
2004-Apr-06 Tue 16.86 16.86 16.75 16.77 33.7 33.7 1.2
2004-Apr-05 Mon 16.75 16.8 16.73 16.78 ### ### 1.2
2004-Apr-02 Fri 16.79 16.79 16.71 16.71 30.7 30.7 ###
2004-Apr-01 Thu ### 16.8 16.56 16.77 73.9 73.9 1.2
2004-Mar-31 Wed 16.8 16.8 16.5 16.56 18.9 18.9 1.2
2004-Mar-30 Tue 16.75 16.82 16.75 16.79 71.4 71.4 ###
2004-Mar-29 Mon 16.73 16.86 16.73 16.75 300,759 5,051,247 74.7 74.7 ###
2004-Mar-26 Fri 16.55 16.83 16.55 16.73 164,078 ### 76.5 76.5 ###
2004-Mar-25 Thu 16.55 16.56 16.45 16.56 ### ### 1.2
2004-Mar-24 Wed 16.47 ### 16.44 16.5 ### ### 1.2
2004-Mar-23 Tue ### 16.47 ### 16.47 ### ### ###
2004-Mar-22 Mon ### ### ### 16.42 31.0 31.0 1.2
2004-Mar-19 Fri 16.55 ### 16.5 ### 71.4 71.4 0.0
2004-Mar-18 Thu 16.5 16.5 ### 16.47 ### ### ###
2004-Mar-17 Wed 16.27 ### ### ### 69.6 69.6 0.0
2004-Mar-16 Tue ### ### 16.22 16.27 ### ### 1.2
2004-Mar-15 Mon 16.58 16.59 16.4 16.4 113,659 ### ### ### ###
2004-Mar-12 Fri 16.7 16.8 16.55 16.57 72,450 ### ### ### ###
2004-Mar-11 Thu 16.8 16.8 16.71 16.79 ### ### ###
2004-Mar-10 Wed ### ### 16.86 ### ### ### 0.0
2004-Mar-09 Tue 16.79 ### 16.79 ### 392,181 3,292,359 84.6 84.6 0.0
2004-Mar-08 Mon 16.7 16.8 16.7 16.79 ### ### ###
2004-Mar-05 Fri 21.21 21.5 ### 21.2 ### ### 1.5
2004-Mar-04 Thu ### ### ### ### 697,520 0 ### ### 0.0
2004-Mar-03 Wed ### 17.2 ### ### 72.6 72.6 0.0
2004-Mar-02 Tue 16.87 ### 16.87 ### 77.6 77.6 0.0
2004-Mar-01 Mon 16.88 ### 16.82 16.86 ### ### 1.2
2004-Feb-27 Fri 16.75 16.85 16.75 16.82 1,294,857 ### 70.0 70.0 ###
2004-Feb-26 Thu 16.88 16.88 16.72 16.75 ### ### ###
2004-Feb-25 Wed ### ### 16.8 16.85 32.1 32.1 ###
2004-Feb-24 Tue ### ### 16.89 16.89 135,982 ### ### ### ###
2004-Feb-23 Mon ### ### ### ### 33.8 33.8 0.0
2004-Feb-20 Fri ### ### ### ### 69,171 0 ### ### 0.0
2004-Feb-19 Thu ### 17.2 ### ### 71.4 71.4 0.0
2004-Feb-18 Wed ### ### ### ### 536,974 0 66.1 66.1 0.0
2004-Feb-17 Tue 16.85 ### 16.85 ### 261,277 2,201,258 ### ### 0.0
2004-Feb-16 Mon ### 16.83 ### 16.83 ### ### 1.2
2004-Feb-13 Fri ### 16.7 ### ### ### ### 0.0
2004-Feb-12 Thu 16.7 16.75 16.52 16.58 276,653 4,602,122 23.1 23.1 1.2
2004-Feb-11 Wed ### 16.75 16.56 ### 28.0 28.0 0.0
2004-Feb-10 Tue 16.46 16.75 16.46 ### ### ### 0.0
2004-Feb-09 Mon ### ### 16.49 16.5 304,752 2,512,680 ### ### 1.2
2004-Feb-06 Fri 16.54 ### 16.51 16.55 221,275 1,826,625 66.2 66.2 1.2
2004-Feb-05 Thu 16.26 16.58 16.26 ### 78.8 78.8 0.0
2004-Feb-04 Wed ### 16.47 16.24 16.28 ### ### 1.2
2004-Feb-03 Tue ### ### 16.2 ### 182,242 ### 38.1 38.1 0.0
2004-Feb-02 Mon 16.4 16.43 ### ### 35.6 35.6 0.0
2004-Jan-30 Fri 16.24 16.5 16.24 16.49 84.4 84.4 1.2
2004-Jan-29 Thu 16.25 16.25 ### 16.24 ### ### ###
2004-Jan-28 Wed 16.4 16.49 ### ### 319,689 ### ### ### 0.0
2004-Jan-27 Tue 16.75 16.75 16.5 ### ### ### 0.0
2004-Jan-23 Fri 16.55 16.71 16.54 ### 69.4 69.4 0.0
2004-Jan-22 Thu 16.7 16.7 16.5 16.7 105,557 1,752,246 ### ### 1.2
2004-Jan-21 Wed 16.57 ### 16.46 16.55 494,452 ### ### ### 1.2
2004-Jan-20 Tue 16.54 16.58 16.52 16.58 213,786 3,538,158 69.0 69.0 1.2
2004-Jan-19 Mon 16.5 ### 16.4 16.5 73.6 73.6 1.2
2004-Jan-16 Fri ### ### ### ### ### ### 0.0
2004-Jan-15 Thu 16.25 16.27 ### ### 364,875 2,968,258 ### ### 0.0
2004-Jan-14 Wed ### 16.2 ### 16.2 80.2 80.2 1.2
2004-Jan-13 Tue ### 16.4 ### ### ### ### 0.0
2004-Jan-12 Mon ### ### ### ### ### ### 0.0
2004-Jan-09 Fri ### ### 16.8 16.81 23.9 23.9 ###
2004-Jan-08 Thu ### ### ### ### 342,150 0 26.9 26.9 0.0
2004-Jan-07 Wed ### ### ### ### 78,984 0 77.2 77.2 0.0
2004-Jan-06 Tue ### ### ### ### 66.9 66.9 0.0
2004-Jan-05 Mon ### ### ### ### ### ### 0.0
2004-Jan-02 Fri ### ### ### ### 32,872 0 25.1 25.1 0.0
2003-Dec-31 Wed ### ### ### ### 19.7 19.7 0.0
2003-Dec-30 Tue ### ### ### ### 104,445 0 ### ### 0.0
2003-Dec-29 Mon 16.81 ### 16.81 ### ### ### 0.0
2003-Dec-24 Wed 16.7 ### ### 16.73 ### ### ###
2003-Dec-23 Tue 16.8 ### 16.71 16.75 ### ### ###
2003-Dec-22 Mon ### 16.8 ### 16.78 91,923 772,153 ### ### 1.2
2003-Dec-19 Fri 16.53 ### 16.48 ### 70,822 583,573 ### ### 0.0
2003-Dec-18 Thu 16.85 16.85 16.42 16.42 355,972 ### 14.3 14.3 1.2
2003-Dec-17 Wed 16.5 ### 16.5 16.8 ### ### 1.2
2003-Dec-16 Tue ### ### 16.43 16.48 ### ### 1.2
2003-Dec-15 Mon 16.5 ### 16.45 16.55 272,153 2,238,458 ### ### 1.2


     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-07-20 08:28:00 thru 2025-07-20 08:28:01 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000