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

Currently Fri 25-Jun-06 08:58:00 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:
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

(CBA) COMMONWEALTH BANK OF AUSTRALIA Daily Prices Page 10...

     Prev Section TOC    Company Info for CBA    Limits Next Section


Company Details for (CBA) COMMONWEALTH BANK OF AUSTRALIA

Listing Code CBA
Listing Name COMMONWEALTH BANK OF AUSTRALIA
GICS Sector Banks
ISIN Name COMMONWEALTH BANK.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CBA7


Maximum Price date available .. Thursday 5th June 2025
Latest price with VOLUME for CBA .. Thursday 5th June 2025

CBA 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 9.74 ### 0.0
MAX 182 35,420,721 94.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CBA    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 (CBA) COMMONWEALTH BANK OF AUSTRALIA
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2003-Nov-03 Mon 27.58 ### 27.41 ### 76.5 76.5 0.0
2003-Oct-31 Fri 27.7 27.71 ### 27.5 8,647,056 ### 32.6 32.6 2.0
2003-Oct-30 Thu 27.7 27.79 27.57 27.7 68.0 68.0 2.0
2003-Oct-29 Wed 27.4 27.7 27.4 27.54 72.5 72.5 2.0
2003-Oct-28 Tue 27.56 ### 27.24 ### ### ### 0.0
2003-Oct-27 Mon ### 27.74 27.5 27.5 ### ### 2.0
2003-Oct-24 Fri ### ### ### 27.72 2,499,079 0 34.9 34.9 ###
2003-Oct-23 Thu 27.87 28 27.82 27.85 39.9 39.9 ###
2003-Oct-22 Wed ### ### 27.88 ### 38.3 38.3 0.0
2003-Oct-21 Tue 28 ### 27.85 ### ### ### 0.0
2003-Oct-20 Mon ### ### ### ### 1,847,884 0 ### ### 0.0
2003-Oct-17 Fri 28 ### ### ### ### ### 0.0
2003-Oct-16 Thu ### ### 27.85 ### ### ### 0.0
2003-Oct-15 Wed ### ### ### 28.2 71.4 71.4 2.0
2003-Oct-14 Tue ### 28.44 ### 28.21 33.9 33.9 ###
2003-Oct-13 Mon ### 28.47 28.25 ### 66.5 66.5 0.0
2003-Oct-10 Fri 28.5 ### 28.25 ### 1,547,525 ### 25.9 25.9 0.0
2003-Oct-09 Thu 28.26 28.49 ### 28.45 2,296,275 ### 70.5 70.5 2.0
2003-Oct-08 Wed ### ### ### 28.26 4,026,180 0 70.8 70.8 2.0
2003-Oct-07 Tue ### ### 27.83 27.86 32.9 32.9 ###
2003-Oct-06 Mon ### ### 27.82 27.85 749,270 10,422,345 ### ### ###
2003-Oct-03 Fri ### ### ### ### 1,609,927 0 25.6 25.6 0.0
2003-Oct-02 Thu 27.87 ### 27.82 ### 70.2 70.2 0.0
2003-Oct-01 Wed 27.7 27.83 27.55 27.78 72.6 72.6 2.0
2003-Sep-30 Tue ### ### 27.7 27.7 2,660,447 ### ### ### 2.0
2003-Sep-29 Mon ### ### ### ### 34.7 34.7 0.0
2003-Sep-26 Fri ### ### 27.81 ### 6,481,948 90,131,486 ### ### 0.0
2003-Sep-25 Thu 27.84 ### 27.75 ### 6,473,170 ### 71.3 71.3 0.0
2003-Sep-24 Wed 27.89 ### 27.83 ### 4,167,741 ### 69.8 69.8 0.0
2003-Sep-23 Tue 27.88 ### 27.85 27.88 3,454,246 48,100,375 74.3 74.3 ###
2003-Sep-22 Mon ### ### 27.75 27.87 4,767,141 66,144,081 ### ### ###
2003-Sep-19 Fri ### ### 27.8 27.8 6.8 6.8 2.0
2003-Sep-18 Thu 28.89 ### 28.76 ### 70.4 70.4 0.0
2003-Sep-17 Wed ### ### ### 28.7 27.2 27.2 ###
2003-Sep-16 Tue 28.88 ### 28.78 28.8 3,808,253 ### 32.5 32.5 2.1
2003-Sep-15 Mon 28.7 28.86 ### 28.8 3,925,542 56,645,571 74.2 74.2 2.1
2003-Sep-12 Fri 28.42 ### 28.4 ### 74.9 74.9 0.0
2003-Sep-11 Thu ### ### ### ### ### ### 0.0
2003-Sep-10 Wed ### ### ### ### 1,952,241 0 69.4 69.4 0.0
2003-Sep-09 Tue 28.4 28.48 ### 28.29 2,360,371 33,611,683 ### ### ###
2003-Sep-08 Mon 27.81 ### 27.81 28.22 ### ### 2.0
2003-Sep-05 Fri 27.7 27.89 ### 27.8 69.9 69.9 2.0
2003-Sep-04 Thu 27.72 28 27.59 27.72 63.6 63.6 ###
2003-Sep-03 Wed 27.81 ### 27.58 ### 2,540,076 35,027,648 ### ### 0.0
2003-Sep-02 Tue 27.5 ### 27.5 27.8 3,792,479 52,146,586 75.9 75.9 2.0
2003-Sep-01 Mon ### ### 27.28 27.48 18.3 18.3 2.0
2003-Aug-29 Fri ### ### ### ### ### ### 0.0
2003-Aug-28 Thu 28.55 28.59 28.26 ### 4,790,989 ### ### ### 0.0
2003-Aug-27 Wed 28.54 28.7 ### 28.43 32.3 32.3 ###
2003-Aug-26 Tue 28.72 28.79 28.52 28.54 ### ### 2.0
2003-Aug-25 Mon 28.7 ### 28.7 28.73 ### ### 2.1
2003-Aug-22 Fri 29.7 29.77 29.54 ### 31.1 31.1 0.0
2003-Aug-21 Thu 29.74 29.78 29.58 ### ### ### 0.0
2003-Aug-20 Wed ### ### ### 29.8 34.7 34.7 2.1
2003-Aug-19 Tue 29.86 29.89 29.51 ### 3,099,679 ### ### ### 0.0
2003-Aug-18 Mon 29.77 ### ### 29.74 ### ### 2.1
2003-Aug-15 Fri ### 29.8 29.5 ### 32.2 32.2 0.0
2003-Aug-14 Thu 29.77 ### ### ### 31.9 31.9 0.0
2003-Aug-13 Wed ### ### 29.84 29.85 ### ### 2.1
2003-Aug-12 Tue ### ### 29.81 29.85 ### ### 2.1
2003-Aug-11 Mon ### ### 29.86 ### 1,899,222 28,355,384 34.0 34.0 0.0
2003-Aug-08 Fri ### ### ### ### 2,166,955 0 67.2 67.2 0.0
2003-Aug-07 Thu 29.83 ### 29.83 29.85 ### ### 2.1
2003-Aug-06 Wed 29.7 ### 29.7 29.82 71.6 71.6 ###
2003-Aug-05 Tue 29.85 ### 29.71 ### 2,468,076 ### 71.6 71.6 0.0
2003-Aug-04 Mon 29.8 ### ### 29.85 1,091,346 0 66.4 66.4 2.1
2003-Aug-01 Fri ### ### 29.71 ### 24.7 24.7 0.0
2003-Jul-31 Thu ### ### ### 29.85 ### ### 2.1
2003-Jul-30 Wed 29.58 29.58 ### 29.44 3,173,859 46,941,374 26.8 26.8 2.1
2003-Jul-29 Tue 29.85 ### 29.56 ### 3,759,146 55,560,177 ### ### 0.0
2003-Jul-28 Mon 29.75 ### 29.75 29.88 2,093,346 31,138,521 ### ### 2.1
2003-Jul-25 Fri 29.56 29.74 29.41 ### 15,025,258 ### ### ### 0.0
2003-Jul-24 Thu 29.77 29.87 ### 29.75 29.2 29.2 2.1
2003-Jul-23 Wed 29.89 ### 29.77 29.77 1,603,785 ### ### ### ###
2003-Jul-22 Tue 29.88 ### 29.72 29.82 ### ### ###
2003-Jul-21 Mon ### ### ### ### ### ### 0.0
2003-Jul-18 Fri 29.84 ### 29.82 29.86 ### ### 2.1
2003-Jul-17 Thu 29.81 ### 29.72 ### ### ### 0.0
2003-Jul-16 Wed ### ### 29.53 ### ### ### 0.0
2003-Jul-15 Tue 29.5 29.85 29.5 29.8 2,659,073 ### 77.9 77.9 2.1
2003-Jul-14 Mon 29.56 29.75 29.4 29.54 1,545,941 ### ### ### ###
2003-Jul-11 Fri ### 29.48 ### 29.48 2,033,589 ### 77.9 77.9 2.1
2003-Jul-10 Thu ### ### ### ### 76.4 76.4 0.0
2003-Jul-09 Wed 29.25 ### 29 ### 4,043,570 ### 25.9 25.9 0.0
2003-Jul-08 Tue ### ### 29.46 29.55 3,692,970 54,397,448 19.5 19.5 ###
2003-Jul-07 Mon 29.8 ### 29.8 29.85 1,176,955 17,536,629 ### ### 2.1
2003-Jul-04 Fri ### ### 29.78 29.81 ### ### ###
2003-Jul-03 Thu 30.22 30.29 ### ### 30.1 30.1 0.0
2003-Jul-02 Wed ### 30.22 ### ### 2,998,947 45,314,089 ### ### 0.0
2003-Jul-01 Tue ### ### 29.25 ### 3,925,486 ### ### ### 0.0
2003-Jun-30 Mon 29.8 ### 29.55 29.55 2,556,048 ### 29.8 29.8 ###
2003-Jun-27 Fri ### ### ### 29.82 27.8 27.8 ###
2003-Jun-26 Thu 30.23 ### 29.85 29.85 5,030,120 75,074,541 28.8 28.8 2.1
2003-Jun-25 Wed 30.41 30.49 ### 30.42 3,359,943 ### ### ### 2.2
2003-Jun-24 Tue 30.41 30.51 ### 30.41 ### ### 2.2
2003-Jun-23 Mon 30.26 ### 30.26 30.52 2,101,029 ### 78.1 78.1 ###
2003-Jun-20 Fri ### ### ### ### ### ### 0.0
2003-Jun-19 Thu 30.25 ### ### ### 7,058,189 0 73.8 73.8 0.0
2003-Jun-18 Wed ### 30.2 29.76 ### 4,017,856 120,455,322 76.5 76.5 0.0
2003-Jun-17 Tue 30.2 30.42 ### ### 6,834,277 103,949,353 ### ### 0.0
2003-Jun-16 Mon 29.45 29.88 29.44 29.88 3,870,759 ### 77.4 77.4 2.1
2003-Jun-13 Fri 29.76 ### 29.4 29.54 ### ### ###
2003-Jun-12 Thu ### ### ### 29.8 ### ### 2.1
2003-Jun-11 Wed 29.58 ### 29.55 29.86 3,687,486 ### 81.3 81.3 2.1
2003-Jun-10 Tue ### 29.56 ### 29.5 80.2 80.2 2.1
2003-Jun-06 Fri 28.84 ### ### ### 2,187,689 0 ### ### 0.0
2003-Jun-05 Thu 29 29.24 ### ### 3,115,475 45,548,244 ### ### 0.0
2003-Jun-04 Wed 28.49 28.83 28.49 28.78 2,981,740 ### ### ### 2.1
2003-Jun-03 Tue 28.8 28.88 28.55 ### 29.2 29.2 0.0
2003-Jun-02 Mon 28.45 ### 28.45 28.78 3,290,382 46,805,683 ### ### 2.1
2003-May-30 Fri 27.85 28.47 27.85 28.24 7,844,373 220,897,543 ### ### 2.0
2003-May-29 Thu 27.71 ### ### 28 81.3 81.3 2.0
2003-May-28 Wed 27.7 27.79 ### 27.73 73.6 73.6 ###
2003-May-27 Tue 27.51 ### 27.42 27.48 1,614,828 ### 33.1 33.1 2.0
2003-May-26 Mon 27.55 ### ### ### 1,416,728 0 ### ### 0.0
2003-May-23 Fri 27.21 ### 27.21 27.56 4,054,828 ### 80.3 80.3 2.0
2003-May-22 Thu ### ### ### ### 78.0 78.0 0.0
2003-May-21 Wed 26.79 ### 26.7 26.85 2,278,257 ### ### ### 1.9
2003-May-20 Tue 26.5 26.72 26.26 ### 77.9 77.9 0.0
2003-May-19 Mon 26.74 26.74 26.42 26.5 ### ### 1.9
2003-May-16 Fri ### ### 26.75 26.82 20.9 20.9 1.9
2003-May-15 Thu ### ### ### ### 3,919,622 0 ### ### 0.0
2003-May-14 Wed ### 27.41 ### 27.27 ### ### 1.9
2003-May-13 Tue ### 27.5 27.25 ### 4,634,182 ### ### ### 0.0
2003-May-12 Mon ### 27.29 ### ### 2,898,681 ### ### ### 0.0
2003-May-09 Fri 26.82 ### 26.74 ### 2,750,255 ### 71.6 71.6 0.0
2003-May-08 Thu ### ### 26.86 27 ### ### 1.9
2003-May-07 Wed ### ### ### ### 2,694,070 0 70.9 70.9 0.0
2003-May-06 Tue 27.4 27.4 ### ### 2,191,672 ### ### ### 0.0
2003-May-05 Mon ### 27.41 ### 27.41 77.5 77.5 2.0
2003-May-02 Fri ### ### ### 26.85 4,658,650 0 ### ### 1.9
2003-May-01 Thu ### 27.27 26.89 27.24 2,480,247 67,165,088 ### ### 1.9
2003-Apr-30 Wed 27.4 27.49 ### 27.22 3,931,379 ### 25.2 25.2 1.9
2003-Apr-29 Tue 27.52 ### 27.27 27.45 30.8 30.8 ###
2003-Apr-28 Mon 27.52 27.55 27.25 27.25 ### ### ###
2003-Apr-24 Thu 27.5 ### 27.44 27.86 81.3 81.3 ###
2003-Apr-23 Wed ### 27.47 ### 27.45 2,813,154 38,638,670 82.7 82.7 ###
2003-Apr-22 Tue 26.79 ### 26.75 ### 1,689,783 22,600,847 75.1 75.1 0.0
2003-Apr-17 Thu 26.75 26.85 26.51 ### 27.4 27.4 0.0
2003-Apr-16 Wed 26.7 ### 26.7 ### 78.2 78.2 0.0
2003-Apr-15 Tue ### 26.7 26.51 ### 2,658,772 70,736,629 74.4 74.4 0.0
2003-Apr-14 Mon 26.52 ### ### 26.4 ### ### 1.9
2003-Apr-11 Fri 26.29 26.7 26.2 26.7 84.6 84.6 1.9
2003-Apr-10 Thu ### 26.53 ### 26.53 2,923,722 38,783,172 79.0 79.0 ###
2003-Apr-09 Wed 26.7 26.7 ### 26.25 ### ### 1.9
2003-Apr-08 Tue 26.7 26.79 26.45 26.7 3,491,972 ### ### ### 1.9
2003-Apr-07 Mon 26.58 ### 26.54 26.89 74.7 74.7 ###
2003-Apr-04 Fri 26.29 26.5 ### 26.5 2,362,140 31,298,355 69.4 69.4 1.9
2003-Apr-03 Thu 26.46 26.54 ### 26.24 24.3 24.3 1.9
2003-Apr-02 Wed ### 26.52 ### 26.22 4,098,376 ### ### ### 1.9
2003-Apr-01 Tue 25.81 26.42 25.81 ### ### ### 0.0
2003-Mar-31 Mon ### 26.21 25.82 ### 12,479,648 324,658,042 ### ### 0.0
2003-Mar-28 Fri ### ### 25.57 ### 8,680,177 ### ### ### 0.0
2003-Mar-27 Thu 25.58 ### 25.5 25.89 5,409,448 ### ### ### ###
2003-Mar-26 Wed 25.22 ### 25.22 25.57 83.2 83.2 ###
2003-Mar-25 Tue 24.8 25.21 24.72 25.21 ### ### ###
2003-Mar-24 Mon ### ### 24.87 ### 3,674,126 45,687,756 ### ### 0.0
2003-Mar-21 Fri ### ### 24.82 ### 2,787,257 34,589,859 ### ### 0.0
2003-Mar-20 Thu ### ### 24.85 ### 4,455,149 55,355,226 ### ### 0.0
2003-Mar-19 Wed ### ### 24.57 ### 4,725,158 ### 76.1 76.1 0.0
2003-Mar-18 Tue ### 24.55 23.8 24.55 82.7 82.7 ###
2003-Mar-17 Mon 23.78 23.78 ### 23.46 ### ### 1.7
2003-Mar-14 Fri 23.8 23.82 23.59 ### 27.1 27.1 0.0
2003-Mar-13 Thu 23.45 23.59 ### 23.2 28.8 28.8 1.7
2003-Mar-12 Wed 23.85 23.86 ### 23.5 6,754,941 80,586,446 26.4 26.4 1.7
2003-Mar-11 Tue ### ### ### ### ### ### 0.0
2003-Mar-10 Mon ### 24.45 ### ### 1,925,127 23,534,677 27.4 27.4 0.0
2003-Mar-07 Fri ### ### ### 24.4 30.0 30.0 1.7
2003-Mar-06 Thu 24.8 24.89 ### 24.76 3,668,978 ### 34.3 34.3 1.8
2003-Mar-05 Wed ### 24.72 24.56 ### 1,934,888 47,675,640 79.4 79.4 0.0
2003-Mar-04 Tue ### ### 24.71 24.88 2,589,123 ### ### ### 1.8
2003-Mar-03 Mon 24.55 ### 24.53 ### 2,485,226 ### ### ### 0.0
2003-Feb-28 Fri 24.72 24.8 24.44 24.54 5,449,674 134,170,973 27.7 27.7 1.8
2003-Feb-27 Thu 24.8 24.8 24.4 24.42 ### ### 1.7
2003-Feb-26 Wed 24.75 ### 24.5 24.89 74.5 74.5 1.8
2003-Feb-25 Tue 25 ### 24.7 24.7 4,651,520 57,446,272 32.2 32.2 1.8
2003-Feb-24 Mon ### 25.41 24.85 ### 5,682,385 ### 78.4 78.4 0.0
2003-Feb-21 Fri ### ### 23.82 ### 90.6 90.6 0.0
2003-Feb-20 Thu 24.25 ### ### ### ### ### 0.0
2003-Feb-19 Wed ### 24.73 ### ### 17.0 17.0 0.0
2003-Feb-18 Tue 24.7 24.84 24.45 24.49 23.0 23.0 ###
2003-Feb-17 Mon 24.74 24.75 24.53 24.58 25.0 25.0 1.8
2003-Feb-14 Fri 25.52 ### ### ### ### ### 0.0
2003-Feb-13 Thu 25.8 25.8 ### ### ### ### 0.0
2003-Feb-12 Wed ### ### 25.59 ### ### ### 0.0
2003-Feb-11 Tue 26.4 26.4 25.77 25.89 4,713,173 ### 23.7 23.7 ###
2003-Feb-10 Mon 26.46 26.49 ### 26.25 29.9 29.9 1.9
2003-Feb-07 Fri ### 26.48 ### 26.47 86.0 86.0 ###
2003-Feb-06 Thu 26.26 ### ### ### 4,158,783 0 29.8 29.8 0.0
2003-Feb-05 Wed 26.25 26.48 ### ### 1,735,159 ### ### ### 0.0
2003-Feb-04 Tue 26.55 ### ### ### 3,126,326 0 ### ### 0.0
2003-Feb-03 Mon ### 26.57 ### 26.57 ### ### 1.9
2003-Jan-31 Fri ### 26 ### ### 14,102,058 183,326,754 ### ### 0.0
2003-Jan-30 Thu 25.85 ### 25.7 ### 3,351,753 43,070,026 75.2 75.2 0.0
2003-Jan-29 Wed 26.2 26.24 25.75 25.75 20.6 20.6 ###
2003-Jan-28 Tue 26.55 26.58 ### ### 6,258,145 83,170,747 25.1 25.1 0.0
2003-Jan-24 Fri 26.75 26.78 26.55 26.77 ### ### 1.9
2003-Jan-23 Thu ### ### 26.55 26.71 5,525,953 73,357,026 18.2 18.2 1.9
2003-Jan-22 Wed ### ### ### ### 4,234,249 0 24.5 24.5 0.0
2003-Jan-21 Tue 27.49 ### 27.4 27.46 2,317,325 31,747,352 34.4 34.4 ###
2003-Jan-20 Mon 27.4 ### ### 27.51 ### ### ###
2003-Jan-17 Fri 27.45 27.58 27.41 27.41 ### ### 2.0
2003-Jan-16 Thu 27.54 ### 27.43 27.45 ### ### ###
2003-Jan-15 Wed 27.7 27.85 ### ### 30.8 30.8 0.0
2003-Jan-14 Tue ### 27.84 27.55 ### 3,081,641 85,346,047 69.9 69.9 0.0
2003-Jan-13 Mon 27.5 ### 27.42 ### 72.8 72.8 0.0
2003-Jan-10 Fri ### 27.78 27.43 27.5 2,238,549 61,795,145 ### ### 2.0
2003-Jan-09 Thu 27.55 27.7 27.52 27.55 69.6 69.6 2.0
2003-Jan-08 Wed 27.7 27.78 27.58 27.78 ### ### 2.0
2003-Jan-07 Tue ### ### ### 27.75 3,230,171 0 27.8 27.8 2.0
2003-Jan-06 Mon ### ### ### 27.84 2,556,724 0 ### ### 2.0
2003-Jan-03 Fri 27.5 27.58 ### 27.55 68.7 68.7 2.0
2003-Jan-02 Thu ### 27.45 ### ### 1,251,853 17,181,682 ### ### 0.0
2002-Dec-31 Tue ### 27.24 27 27 16.8 16.8 1.9
2002-Dec-30 Mon ### ### ### ### ### ### 0.0
2002-Dec-27 Fri ### 27.5 ### 27.47 ### ### 2.0
2002-Dec-24 Tue ### 27.48 ### 27.48 77.5 77.5 2.0
2002-Dec-23 Mon ### 27.4 ### ### 26.5 26.5 0.0
2002-Dec-20 Fri ### 27.45 ### 27.25 3,369,279 46,243,354 ### ### ###
2002-Dec-19 Thu 27 27.26 ### ### 5,417,474 73,840,170 ### ### 0.0
2002-Dec-18 Wed ### ### 27 27 2,912,920 39,324,420 ### ### 1.9
2002-Dec-17 Tue ### ### ### 27.22 ### ### 1.9
2002-Dec-16 Mon 27.25 27.4 ### ### ### ### 0.0
2002-Dec-13 Fri 27.21 27.51 ### 27.5 77.6 77.6 2.0
2002-Dec-12 Thu ### ### ### ### ### ### 0.0
2002-Dec-11 Wed 27.2 27.2 26.86 27 3,299,281 ### ### ### 1.9
2002-Dec-10 Tue ### 27.21 ### ### 32.6 32.6 0.0
2002-Dec-09 Mon 27.5 27.59 27.21 27.21 2,471,371 ### ### ### ###
2002-Dec-06 Fri 27.48 27.59 ### 27.4 1,654,229 22,820,089 ### ### 2.0
2002-Dec-05 Thu 27.4 27.73 27.4 ### 4,149,829 ### 79.8 79.8 0.0
2002-Dec-04 Wed 27 27.42 27 27.42 4,032,676 ### ### ### 2.0
2002-Dec-03 Tue ### ### ### ### 3,394,480 0 79.6 79.6 0.0
2002-Dec-02 Mon ### 27.24 26.86 ### 70.7 70.7 0.0
2002-Nov-29 Fri ### 27.28 26.8 ### 9,910,140 267,970,185 67.0 67.0 0.0
2002-Nov-28 Thu ### 27.42 ### ### 2,670,271 ### ### ### 0.0
2002-Nov-27 Wed 27.2 ### ### ### 4,901,647 0 30.2 30.2 0.0
2002-Nov-26 Tue ### ### ### 27.42 ### ### 2.0
2002-Nov-25 Mon 27.74 28 ### ### 77.7 77.7 0.0
2002-Nov-22 Fri ### ### 27.54 27.84 4,842,275 66,678,126 ### ### 2.0
2002-Nov-21 Thu ### 27.4 27.2 ### ### ### 0.0
2002-Nov-20 Wed 26.8 ### 26.74 ### 4,395,079 ### 77.8 77.8 0.0
2002-Nov-19 Tue 27 ### 26.79 26.86 4,306,880 57,690,657 29.7 29.7 1.9
2002-Nov-18 Mon 27.51 27.55 27 ### 4,027,475 109,849,380 19.8 19.8 0.0
2002-Nov-15 Fri ### 27.48 27.22 ### 2,612,322 ### 70.4 70.4 0.0
2002-Nov-14 Thu 27.44 27.52 ### ### 3,185,523 ### ### ### 0.0
2002-Nov-13 Wed 27.51 27.58 ### 27.2 ### ### 1.9
2002-Nov-12 Tue 26.56 26.56 26.56 26.56 0 1.9
2002-Nov-11 Mon 27.25 27.25 26.5 26.56 18.3 18.3 1.9
2002-Nov-08 Fri ### ### 27.26 ### 8,501,544 115,876,044 23.0 23.0 0.0
2002-Nov-07 Thu ### ### 27.5 ### 7,253,077 ### ### ### 0.0
2002-Nov-06 Wed 28.5 28.54 ### ### 5,753,772 82,106,326 ### ### 0.0
2002-Nov-05 Tue 28.82 28.82 ### ### 15.9 15.9 0.0
2002-Nov-04 Mon 28.86 ### ### 28.8 6,478,572 0 25.4 25.4 2.1
2002-Nov-01 Fri ### ### 28.8 28.86 8,146,944 ### 4.9 4.9 ###
2002-Oct-31 Thu ### 30.41 29.75 30.4 ### ### ###
2002-Oct-30 Wed ### 29.71 ### 29.71 3,035,375 ### 83.0 83.0 2.1
2002-Oct-29 Tue ### ### 29.4 29.4 18.8 18.8 ###
2002-Oct-28 Mon 29.75 ### ### 29.81 ### ### ###
2002-Oct-25 Fri 29.85 ### 29.52 29.55 12,588,748 185,809,920 ### ### ###
2002-Oct-24 Thu ### ### ### ### 29.7 29.7 0.0
2002-Oct-23 Wed 29.75 30.21 29.7 ### 2,411,328 ### ### ### 0.0
2002-Oct-22 Tue 29.5 29.75 29.47 29.75 79.6 79.6 2.1
2002-Oct-21 Mon 29.5 29.59 ### 29.44 1,763,782 26,095,154 33.3 33.3 2.1
2002-Oct-18 Fri 29.5 ### ### ### 3,036,547 0 ### ### 0.0
2002-Oct-17 Thu ### 29.7 28.86 ### ### ### 0.0
2002-Oct-16 Wed ### ### ### 29.51 ### ### 2.1
2002-Oct-15 Tue ### ### ### ### 88.4 88.4 0.0
2002-Oct-14 Mon 28.7 ### 28.52 ### ### ### 0.0
2002-Oct-11 Fri ### ### ### 28.42 4,333,978 0 74.6 74.6 ###
2002-Oct-10 Thu 28.51 28.51 ### ### 18.6 18.6 0.0
2002-Oct-09 Wed 29.45 29.45 28.58 28.7 ### ### ###
2002-Oct-08 Tue 29.52 29.78 ### ### 3,402,246 50,659,442 28.5 28.5 0.0
2002-Oct-07 Mon ### ### 29.48 29.49 1,813,226 26,726,951 ### ### ###
2002-Oct-04 Fri 30.46 30.52 ### 30.25 1,914,525 29,215,651 23.9 23.9 ###
2002-Oct-03 Thu 30.26 30.57 30.25 30.5 2,217,341 ### 82.5 82.5 2.2
2002-Oct-02 Wed ### ### 30.23 30.42 2,849,175 43,065,280 30.0 30.0 2.2
2002-Oct-01 Tue ### ### ### 30.2 3,979,858 0 75.4 75.4 2.2
2002-Sep-30 Mon ### 30.54 ### ### 7,035,940 ### 71.9 71.9 0.0
2002-Sep-27 Fri ### ### 30.2 30.55 ### ### 2.2
2002-Sep-26 Thu 31.5 ### ### ### 3,127,720 0 21.6 21.6 0.0
2002-Sep-25 Wed 31.46 31.56 ### 31.45 ### ### ###
2002-Sep-24 Tue 31.75 31.85 ### 31.7 2,606,343 ### 38.7 38.7 2.3
2002-Sep-23 Mon ### ### 31.58 ### 82.6 82.6 0.0
2002-Sep-20 Fri 31.8 ### 31.55 31.7 ### ### 2.3
2002-Sep-19 Thu ### ### 31.81 ### 3,744,789 ### ### ### 0.0
2002-Sep-18 Wed ### ### 31.82 ### 3,595,079 ### 31.2 31.2 0.0
2002-Sep-17 Tue 31.85 32.26 31.84 32.26 4,300,179 ### 79.9 79.9 2.3
2002-Sep-16 Mon 31.85 ### 31.77 31.84 3,134,983 ### 36.3 36.3 2.3
2002-Sep-13 Fri ### ### 31.74 31.83 3,950,250 ### 26.8 26.8 ###
2002-Sep-12 Thu ### 32.46 ### ### 3,145,926 51,058,378 ### ### 0.0
2002-Sep-11 Wed 32.2 ### ### ### 2,575,825 0 70.0 70.0 0.0
2002-Sep-10 Tue 32.28 ### ### ### ### ### 0.0
2002-Sep-09 Mon ### 32.29 ### 32.28 2,926,880 47,254,477 75.6 75.6 2.3
2002-Sep-06 Fri ### ### 31.86 ### 3,117,629 49,663,829 78.1 78.1 0.0
2002-Sep-05 Thu 31.79 ### 31.77 ### ### ### 0.0
2002-Sep-04 Wed 31.5 31.87 31.43 31.56 3,356,474 ### ### ### 2.3
2002-Sep-03 Tue ### 31.78 31.5 31.76 ### ### 2.3
2002-Sep-02 Mon 30.87 30.87 30.87 30.87 0 ###
2002-Aug-30 Fri ### 31.22 30.87 30.87 5,071,049 ### ### ### ###
2002-Aug-29 Thu ### ### ### ### 80.8 80.8 0.0
2002-Aug-28 Wed ### ### 30.7 30.7 23.4 23.4 2.2
2002-Aug-27 Tue 31.49 31.55 ### ### 3,353,385 52,899,648 ### ### 0.0
2002-Aug-26 Mon 31.25 31.52 ### 31.44 7,432,422 117,134,970 ### ### 2.2
2002-Aug-23 Fri 32.29 32.29 ### ### 4,805,429 77,583,651 ### ### 0.0
2002-Aug-22 Thu ### ### ### 32.25 71.7 71.7 ###
2002-Aug-21 Wed 32.49 32.49 31.88 ### 5,586,974 179,816,758 ### ### 0.0
2002-Aug-20 Tue ### ### ### ### 4,074,855 0 ### ### 0.0
2002-Aug-19 Mon ### ### 31.73 31.76 2,214,473 ### ### ### 2.3
2002-Aug-16 Fri ### ### ### ### 2,529,642 0 20.7 20.7 0.0
2002-Aug-15 Thu ### 32.27 ### 32.23 2,015,972 ### ### ### 2.3
2002-Aug-14 Wed 31.8 ### 31.57 31.85 72.5 72.5 2.3
2002-Aug-13 Tue ### ### ### ### ### ### 0.0
2002-Aug-12 Mon 31.49 31.49 31.25 31.42 28.7 28.7 2.2
2002-Aug-09 Fri 31.85 31.85 ### 31.28 14.2 14.2 2.2
2002-Aug-08 Thu 31.21 31.55 ### ### 3,011,376 47,504,456 69.2 69.2 0.0
2002-Aug-07 Wed 30.7 ### ### ### 3,233,789 0 85.3 85.3 0.0
2002-Aug-06 Tue ### ### 29.75 ### 2,739,846 ### 83.2 83.2 0.0
2002-Aug-05 Mon 30.4 ### ### ### ### ### 0.0
2002-Aug-02 Fri 30.78 ### 30.46 ### 32.4 32.4 0.0
2002-Aug-01 Thu 31.25 31.49 ### ### 4,406,554 ### ### ### 0.0
2002-Jul-31 Wed ### ### ### ### ### ### 0.0
2002-Jul-30 Tue 30.8 30.85 30.55 ### 5,137,645 ### ### ### 0.0
2002-Jul-29 Mon 29.4 ### ### ### 3,298,086 0 85.1 85.1 0.0
2002-Jul-26 Fri ### ### ### ### 21,771,346 0 ### ### 0.0
2002-Jul-25 Thu ### ### 29.8 29.8 8,172,588 ### ### ### 2.1
2002-Jul-24 Wed 30.2 30.58 29.21 29.5 27.4 27.4 2.1
2002-Jul-23 Tue 29.84 30.45 29.76 ### ### ### 0.0
2002-Jul-22 Mon 29.8 30.2 29.5 ### 4,268,476 ### ### ### 0.0
2002-Jul-19 Fri ### ### ### ### 19.4 19.4 0.0
2002-Jul-18 Thu ### 31.28 ### ### 3,907,089 61,106,871 72.3 72.3 0.0
2002-Jul-17 Wed ### 31.4 30.88 ### 2,998,829 ### ### ### 0.0
2002-Jul-16 Tue 31.2 31.51 ### 31.47 3,944,375 62,143,628 85.7 85.7 2.2
2002-Jul-15 Mon ### ### 31.2 ### 4,069,642 ### 23.6 23.6 0.0
2002-Jul-12 Fri ### ### 31.27 ### ### ### 0.0
2002-Jul-11 Thu 31.77 31.88 ### 31.79 ### ### ###
2002-Jul-10 Wed ### 32.25 ### ### ### ### 0.0
2002-Jul-09 Tue 31.84 ### 31.83 ### 77.6 77.6 0.0
2002-Jul-08 Mon ### ### 31.81 31.88 29.8 29.8 2.3
2002-Jul-05 Fri 31.51 31.8 31.45 31.7 3,088,684 ### ### ### 2.3
2002-Jul-04 Thu ### ### ### 31.4 25.4 25.4 2.2
2002-Jul-03 Wed 31.85 ### ### ### ### ### 0.0
2002-Jul-02 Tue ### 32.22 31.83 ### 5,465,554 ### ### ### 0.0
2002-Jul-01 Mon ### 32.75 ### ### 4,657,944 ### 22.1 22.1 0.0
2002-Jun-28 Fri ### 33.28 ### ### 11,942,150 198,717,376 28.7 28.7 0.0
2002-Jun-27 Thu ### 33.4 ### ### 6,371,627 106,406,170 68.1 68.1 0.0
2002-Jun-26 Wed 33.43 33.43 32.88 ### 34.5 34.5 0.0
2002-Jun-25 Tue ### ### 33.51 33.56 3,320,153 ### 35.1 35.1 2.4
2002-Jun-24 Mon 33.48 ### 33.4 33.74 80.7 80.7 2.4
2002-Jun-21 Fri 33.73 33.73 33.45 33.59 3,491,640 117,284,187 31.2 31.2 ###
2002-Jun-20 Thu ### ### 33.72 33.81 2,727,685 ### ### ### ###
2002-Jun-19 Wed ### ### ### ### 2,773,156 0 36.0 36.0 0.0
2002-Jun-18 Tue 34.4 34.51 ### ### 2,251,058 ### ### ### 0.0
2002-Jun-17 Mon ### 34.4 ### ### 78.6 78.6 0.0
2002-Jun-14 Fri ### 34.51 ### 34.25 2,551,520 44,026,477 ### ### ###
2002-Jun-13 Thu 34.71 34.8 ### ### 3,424,483 ### ### ### 0.0
2002-Jun-12 Wed 34.74 ### ### 34.76 3,095,429 0 ### ### 2.5
2002-Jun-11 Tue ### 34.83 ### 34.71 88.0 88.0 ###
2002-Jun-07 Fri 33.59 ### 33.5 ### ### ### 0.0
2002-Jun-06 Thu 33.7 33.7 33.41 ### 1,622,325 ### ### ### 0.0
2002-Jun-05 Wed 33.81 ### ### ### 1,860,523 0 31.6 31.6 0.0
2002-Jun-04 Tue 33.71 ### 33.71 33.81 2,355,627 ### 80.0 80.0 ###
2002-Jun-03 Mon 33.5 ### 33.5 33.85 2,828,788 ### ### ### 2.4
2002-May-31 Fri ### 33.7 33.26 33.5 ### ### 2.4
2002-May-30 Thu 33.52 ### 33.5 ### ### ### 0.0
2002-May-29 Wed ### 33.5 ### 33.41 3,702,952 62,024,446 73.4 73.4 ###
2002-May-28 Tue ### ### 32.58 ### 3,132,286 ### ### ### 0.0
2002-May-27 Mon ### 32.85 ### ### 1,874,126 ### 34.3 34.3 0.0
2002-May-24 Fri 32.55 32.78 32.49 32.7 ### ### 2.3
2002-May-23 Thu 32.22 32.53 ### 32.45 ### ### 2.3
2002-May-22 Wed 32.4 32.49 ### 32.26 26.6 26.6 2.3
2002-May-21 Tue ### 32.75 32.2 32.24 2,832,886 91,997,972 ### ### 2.3
2002-May-20 Mon ### ### 32.22 ### ### ### 0.0
2002-May-17 Fri 32.21 32.47 ### ### 1,934,446 ### ### ### 0.0
2002-May-16 Thu 32.51 ### 32.2 ### 3,494,385 ### ### ### 0.0
2002-May-15 Wed 32.7 32.71 ### 32.51 2,773,229 ### ### ### 2.3
2002-May-14 Tue ### ### 32.49 ### 1,306,887 21,230,379 ### ### 0.0
2002-May-13 Mon 32.71 32.8 32.42 32.59 2,874,623 93,741,456 ### ### 2.3
2002-May-10 Fri 32.85 ### ### 32.85 ### ### ###
2002-May-09 Thu ### 33.7 ### ### 3,241,358 54,616,882 ### ### 0.0
2002-May-08 Wed 33.75 33.77 33.4 ### ### ### 0.0
2002-May-07 Tue ### 33.76 ### 33.75 2,410,725 ### ### ### ###
2002-May-06 Mon 33.59 ### ### 33.56 35.7 35.7 2.4
2002-May-03 Fri ### ### 33.25 ### 3,369,627 56,020,048 75.9 75.9 0.0
2002-May-02 Thu 33.21 ### ### ### ### ### 0.0
2002-May-01 Wed 32.82 ### 32.82 ### 3,145,825 51,622,988 81.0 81.0 0.0
2002-Apr-30 Tue ### ### 32.5 32.85 4,233,272 68,790,670 79.4 79.4 ###
2002-Apr-29 Mon 32.85 ### ### ### 1,882,059 0 ### ### 0.0
2002-Apr-26 Fri 32.53 ### 32.53 32.87 12,425,340 202,098,155 ### ### 2.3
2002-Apr-24 Wed ### 32.53 ### 32.49 2,422,657 ### 81.8 81.8 ###
2002-Apr-23 Tue ### 32.41 ### 32.41 3,220,785 52,192,820 83.7 83.7 ###
2002-Apr-22 Mon 32.2 32.24 ### ### ### ### 0.0
2002-Apr-19 Fri ### 32.25 ### 32.22 70.5 70.5 ###
2002-Apr-18 Thu ### 32.23 ### ### 2,675,425 43,114,473 ### ### 0.0
2002-Apr-17 Wed ### 32.2 ### ### 2,675,280 ### 75.5 75.5 0.0
2002-Apr-16 Tue ### ### ### ### 3,501,070 0 ### ### 0.0
2002-Apr-15 Mon ### 31.56 ### 31.56 2,634,146 41,566,823 ### ### 2.3
2002-Apr-12 Fri 31.25 ### ### 31.2 ### ### 2.2
2002-Apr-11 Thu 31.8 31.8 31.2 31.25 19.7 19.7 2.2
2002-Apr-10 Wed 31.43 31.73 31.42 ### ### ### 0.0
2002-Apr-09 Tue ### ### ### 31.5 2,164,643 0 35.7 35.7 2.3
2002-Apr-08 Mon ### 31.8 ### ### ### ### 0.0
2002-Apr-05 Fri 31.43 31.77 31.43 ### ### ### 0.0
2002-Apr-04 Thu ### 31.45 ### 31.43 3,257,872 ### 81.3 81.3 2.2
2002-Apr-03 Wed 31.5 ### 31.25 31.28 3,050,756 ### ### ### 2.2
2002-Apr-02 Tue ### ### ### 31.44 4,498,827 0 26.8 26.8 2.2
2002-Mar-28 Thu 31.72 ### ### ### 74.1 74.1 0.0
2002-Mar-27 Wed 31.7 31.85 31.49 31.76 3,882,957 122,973,248 70.9 70.9 2.3
2002-Mar-26 Tue 31.55 ### ### ### ### ### 0.0
2002-Mar-25 Mon 31.85 ### ### 31.7 ### ### 2.3
2002-Mar-22 Fri ### ### ### 31.85 1,963,429 0 71.0 71.0 2.3
2002-Mar-21 Thu ### ### 31.7 31.74 28.0 28.0 2.3
2002-Mar-20 Wed ### 32.48 ### ### 4,114,822 ### 73.3 73.3 0.0
2002-Mar-19 Tue 31.71 32.22 ### ### ### ### 0.0
2002-Mar-18 Mon 31.5 31.77 31.5 31.71 2,349,120 ### ### ### ###
2002-Mar-15 Fri ### ### ### ### 2,987,249 0 26.9 26.9 0.0
2002-Mar-14 Thu ### 31.4 ### ### 76.0 76.0 0.0
2002-Mar-13 Wed 30.82 ### 30.7 31.158 3,096,955 47,538,259 80.7 80.7 2.2
2002-Mar-12 Tue ### ### ### 30.73 4,321,020 0 27.5 27.5 ###
2002-Mar-11 Mon ### ### ### ### 12.5 12.5 0.0
2002-Mar-08 Fri 31.75 ### 31.5 ### 2,484,589 39,132,276 32.3 32.3 0.0
2002-Mar-07 Thu ### 31.8 31.21 31.8 80.5 80.5 ###
2002-Mar-06 Wed 31.47 31.47 ### 31.2 4,789,588 ### ### ### 2.2
2002-Mar-05 Tue ### ### 31.54 ### 3,678,051 ### 30.9 30.9 0.0
2002-Mar-04 Mon ### 32.41 ### ### 3,064,821 49,665,424 ### ### 0.0
2002-Mar-01 Fri 32.4 32.44 ### ### ### ### 0.0
2002-Feb-28 Thu ### 32.44 ### 32.358 4,023,786 ### ### ### ###
2002-Feb-27 Wed 31.885 ### 31.5 ### 4,546,625 71,609,343 77.3 77.3 0.0
2002-Feb-26 Tue 32.356 32.58 ### ### ### ### 0.0
2002-Feb-25 Mon 32.28 32.51 ### ### ### ### 0.0
2002-Feb-22 Fri ### ### ### 32.281 5,071,723 0 ### ### 2.3
2002-Feb-21 Thu 32.25 32.27 31.8 ### 30.5 30.5 0.0
2002-Feb-20 Wed ### 32.29 ### ### 37.3 37.3 0.0
2002-Feb-19 Tue ### 32.75 ### 32.372 33.1 33.1 2.3
2002-Feb-18 Mon 32.124 32.84 32.124 ### 85.3 85.3 0.0
2002-Feb-15 Fri 33.5 33.5 ### ### 9,629,588 ### ### ### 0.0
2002-Feb-14 Thu ### ### ### ### 84.8 84.8 0.0
2002-Feb-13 Wed ### 32.85 32.29 32.84 ### ### 2.3
2002-Feb-12 Tue ### ### ### ### ### ### 0.0
2002-Feb-11 Mon 32.4 32.83 32.21 32.21 ### ### ###
2002-Feb-08 Fri 31.7 32.41 31.7 ### 3,883,659 124,490,689 ### ### 0.0
2002-Feb-07 Thu ### ### 31.45 31.82 3,899,189 61,314,747 73.5 73.5 2.3
2002-Feb-06 Wed ### 32.7 ### ### 5,820,822 ### ### ### 0.0
2002-Feb-05 Tue ### ### 32.77 32.77 4,466,782 73,188,223 ### ### ###
2002-Feb-04 Mon ### 33.52 ### 33.381 4,163,653 69,782,824 ### ### 2.4
2002-Feb-01 Fri 32.82 ### 32.74 32.8 3,217,556 ### 40.7 40.7 2.3
2002-Jan-31 Thu ### ### ### 32.74 ### ### 2.3
2002-Jan-30 Wed 32.757 ### ### 32.825 73.3 73.3 2.3
2002-Jan-29 Tue ### ### ### 32.89 ### ### ###
2002-Jan-28 Mon 32.081 32.081 32.081 32.081 0 ###
2002-Jan-25 Fri ### 32.2 31.51 32.081 74.7 74.7 ###
2002-Jan-24 Thu 31.759 ### 31.7 31.73 30.9 30.9 ###
2002-Jan-23 Wed 31.78 ### 31.72 31.824 69.8 69.8 ###
2002-Jan-22 Tue ### ### ### 31.81 ### ### 2.3
2002-Jan-21 Mon ### 31.45 ### ### 77.0 77.0 0.0
2002-Jan-18 Fri ### ### ### ### 2,527,625 0 ### ### 0.0
2002-Jan-17 Thu ### 31.25 ### ### 73.5 73.5 0.0
2002-Jan-16 Wed ### ### ### 31.26 85.2 85.2 2.2
2002-Jan-15 Tue ### 30.7 30.52 ### 72.3 72.3 0.0
2002-Jan-14 Mon ### 30.52 ### 30.48 4,136,188 63,118,228 80.0 80.0 2.2
2002-Jan-11 Fri 29.721 30.27 ### 30.21 82.0 82.0 2.2
2002-Jan-10 Thu ### 29.88 29.5 29.528 4,213,123 125,087,621 ### ### ###
2002-Jan-09 Wed ### ### ### 29.7 3,286,553 0 ### ### ###
2002-Jan-08 Tue ### 30.25 ### ### 70.0 70.0 0.0
2002-Jan-07 Mon ### ### 29.84 30.057 1,630,353 ### ### ### ###
2002-Jan-04 Fri ### ### 29.82 ### 877,486 ### 68.5 68.5 0.0
2002-Jan-03 Thu ### ### ### ### 33.5 33.5 0.0
2002-Jan-02 Wed ### ### 29.8 ### ### ### 0.0
2001-Dec-31 Mon ### ### ### ### ### ### 0.0
2001-Dec-28 Fri 30.2 ### ### ### ### ### 0.0
2001-Dec-27 Thu ### ### ### ### 63.9 63.9 0.0
2001-Dec-24 Mon ### ### ### ### 1,377,881 0 ### ### 0.0
2001-Dec-21 Fri 29 29.75 28.85 ### ### ### 0.0
2001-Dec-20 Thu 28.78 ### 28.72 ### 76.9 76.9 0.0
2001-Dec-19 Wed 28.873 28.873 ### 28.72 31.8 31.8 ###
2001-Dec-18 Tue 28.8 28.88 ### ### 28.0 28.0 0.0
2001-Dec-17 Mon ### ### ### 28.59 81.6 81.6 2.0
2001-Dec-14 Fri 28 ### 28 ### 2,515,287 ### 74.7 74.7 0.0
2001-Dec-13 Thu ### 28.25 ### ### 2,014,227 28,450,956 30.9 30.9 0.0
2001-Dec-12 Wed ### 28.41 ### ### 34.2 34.2 0.0
2001-Dec-11 Tue ### 28.45 ### ### 3,362,479 ### ### ### 0.0
2001-Dec-10 Mon ### ### ### ### 4,572,042 0 ### ### 0.0
2001-Dec-07 Fri 28.28 28.45 ### ### ### ### 0.0
2001-Dec-06 Thu 28.772 ### 28.22 28.284 2,801,021 ### ### ### ###
2001-Dec-05 Wed ### ### ### 28.52 ### ### 2.0
2001-Dec-04 Tue ### ### ### 28.22 3,571,453 0 ### ### 2.0
2001-Dec-03 Mon 28.8 28.8 ### ### ### ### 0.0
2001-Nov-30 Fri ### ### 28.4 ### ### ### 0.0
2001-Nov-29 Thu ### 29.25 ### 29 3,288,522 ### ### ### ###
2001-Nov-28 Wed 29.54 29.7 29.26 ### ### ### 0.0
2001-Nov-27 Tue 29.87 ### ### ### ### ### 0.0
2001-Nov-26 Mon ### ### ### ### ### ### 0.0
2001-Nov-23 Fri ### 29.44 ### 29.22 1,762,226 ### 24.6 24.6 2.1
2001-Nov-22 Thu 29.341 29.53 ### 29.25 28.9 28.9 ###
2001-Nov-21 Wed 29.551 29.551 ### ### 2,628,646 38,839,558 29.5 29.5 0.0
2001-Nov-20 Tue ### ### ### 29.49 32.2 32.2 ###
2001-Nov-19 Mon ### ### 29.25 29.4 ### ### ###
2001-Nov-16 Fri ### ### ### ### 22.9 22.9 0.0
2001-Nov-15 Thu 30.256 30.45 29.81 ### 3,268,779 ### ### ### 0.0
2001-Nov-14 Wed 30.85 ### 30.5 30.57 25.4 25.4 ###
2001-Nov-13 Tue 30.644 30.85 ### ### 2,102,327 ### ### ### 0.0
2001-Nov-12 Mon ### 31.2 ### 31.042 ### ### 2.2
2001-Nov-09 Fri ### 31.25 ### ### 1,470,525 22,976,953 69.1 69.1 0.0
2001-Nov-08 Thu 30.348 ### 30.348 ### 2,502,879 37,978,685 ### ### 0.0
2001-Nov-07 Wed ### ### ### ### 2,533,789 0 15.3 15.3 0.0
2001-Nov-06 Tue 30.25 ### 30.25 ### 2,162,354 ### ### ### 0.0
2001-Nov-05 Mon ### 30.4 29.83 30.342 84.0 84.0 2.2
2001-Nov-02 Fri ### ### ### 29.85 2,310,585 0 30.5 30.5 2.1
2001-Nov-01 Thu 29.79 ### 29.72 29.82 71.6 71.6 ###
2001-Oct-31 Wed ### 29.8 ### 29.8 ### ### 2.1
2001-Oct-30 Tue ### 29.45 ### ### 2,341,521 ### ### ### 0.0
2001-Oct-29 Mon ### ### ### ### 70.7 70.7 0.0
2001-Oct-26 Fri 29.149 ### ### ### 12,201,052 0 27.7 27.7 0.0
2001-Oct-25 Thu ### 29.21 ### ### 4,033,328 58,906,755 76.3 76.3 0.0
2001-Oct-24 Wed ### 28.72 ### ### ### ### 0.0
2001-Oct-23 Tue ### ### 27.8 ### 2,152,420 ### ### ### 0.0
2001-Oct-22 Mon 27.5 27.85 27.5 ### 76.6 76.6 0.0
2001-Oct-19 Fri ### 27.75 ### 27.42 2,661,054 36,922,124 22.1 22.1 2.0
2001-Oct-18 Thu ### ### 27.74 27.85 3,347,328 ### 29.5 29.5 ###
2001-Oct-17 Wed ### 28.46 27.75 28.45 3,194,541 89,782,574 79.6 79.6 2.0
2001-Oct-16 Tue ### ### ### 27.73 19.3 19.3 ###
2001-Oct-15 Mon ### ### ### ### 1,996,227 0 ### ### 0.0
2001-Oct-12 Fri 28 ### 27.54 ### 33.2 33.2 0.0
2001-Oct-11 Thu ### ### ### ### 2,853,356 0 75.7 75.7 0.0
2001-Oct-10 Wed ### ### ### ### ### ### 0.0
2001-Oct-09 Tue ### ### 26.78 26.944 ### ### 1.9
2001-Oct-08 Mon 27.51 27.7 27.23 27.29 31.0 31.0 ###
2001-Oct-05 Fri 27.581 27.89 ### 27.89 ### ### 2.0
2001-Oct-04 Thu ### ### 27.25 ### 1,543,328 21,027,844 25.8 25.8 0.0
2001-Oct-03 Wed 28.053 28.25 27.53 ### ### ### 0.0
2001-Oct-02 Tue 27 27.85 26.79 27.85 84.0 84.0 ###
2001-Oct-01 Mon ### 27 26.26 27 1,825,983 48,625,927 ### ### 1.9
2001-Sep-28 Fri ### ### ### ### 6,921,441 0 22.6 22.6 0.0
2001-Sep-27 Thu 26.25 26.25 ### ### 3,430,358 45,023,448 25.3 25.3 0.0
2001-Sep-26 Wed 26 ### ### ### ### ### 0.0
2001-Sep-25 Tue 25.7 25.86 25.23 25.49 3,269,645 83,523,081 26.5 26.5 ###
2001-Sep-24 Mon 25.023 ### 24.76 ### ### ### 0.0
2001-Sep-21 Fri 24.75 25.85 24.75 25.548 4,125,182 ### 85.2 85.2 1.8
2001-Sep-20 Thu 26 26.25 25.2 ### ### ### 0.0
2001-Sep-19 Wed ### 27.25 26.5 26.79 21.0 21.0 ###
2001-Sep-18 Tue 27 ### 26.52 27 ### ### 1.9
2001-Sep-17 Mon ### ### 25.29 26.4 4,453,424 56,313,546 49.8 49.8 1.9
2001-Sep-14 Fri 28.2 28.2 ### 27.379 ### ### 2.0
2001-Sep-13 Thu 29 ### ### 28.2 2,608,388 0 ### ### 2.0
2001-Sep-12 Wed ### 28.8 ### ### 2,546,643 36,671,659 ### ### 0.0
2001-Sep-11 Tue ### 29.52 ### 29.22 ### ### 2.1
2001-Sep-10 Mon ### 29.5 28.25 29.44 2,941,024 ### ### ### 2.1
2001-Sep-07 Fri 28.983 28.983 28.4 ### ### ### 0.0
2001-Sep-06 Thu ### 29.57 29.24 29.259 2,512,947 ### 33.0 33.0 ###
2001-Sep-05 Wed ### 29.79 29.25 29.49 2,291,485 ### 32.1 32.1 ###
2001-Sep-04 Tue 29.7 ### 29.22 ### 73.4 73.4 0.0
2001-Sep-03 Mon ### ### ### 29.5 ### ### 2.1
2001-Aug-31 Fri ### ### 29.346 29.346 ### ### ###
2001-Aug-30 Thu 30.56 ### ### ### 2,428,574 0 20.8 20.8 0.0
2001-Aug-29 Wed 30.45 30.71 30.4 ### ### ### 0.0
2001-Aug-28 Tue ### 30.52 29.86 30.5 ### ### 2.2
2001-Aug-27 Mon ### ### 29.8 ### 71.2 71.2 0.0
2001-Aug-24 Fri ### 30.5 ### 30.4 4,975,627 ### ### ### ###
2001-Aug-23 Thu ### ### ### ### 17.6 17.6 0.0
2001-Aug-22 Wed 31.172 ### 30.76 30.8 ### ### 2.2
2001-Aug-21 Tue ### ### 31.53 ### 1,835,625 28,938,628 ### ### 0.0
2001-Aug-20 Mon ### ### 31.25 31.5 2,251,425 ### ### ### 2.3
2001-Aug-17 Fri ### ### ### ### 3,542,157 0 ### ### 0.0
2001-Aug-16 Thu ### ### ### ### 3,770,428 0 ### ### 0.0
2001-Aug-15 Wed 30.846 ### 30.846 ### ### ### 0.0
2001-Aug-14 Tue ### 30.7 ### 30.7 81.5 81.5 2.2
2001-Aug-13 Mon 30.81 ### 30.25 30.285 ### ### ###
2001-Aug-10 Fri ### ### 30.7 30.77 ### ### 2.2
2001-Aug-09 Thu ### ### ### ### 84.0 84.0 0.0
2001-Aug-08 Wed ### ### ### ### 3,737,351 0 ### ### 0.0
2001-Aug-07 Tue 30.4 ### 30.2 ### 1,744,387 26,340,243 ### ### 0.0
2001-Aug-06 Mon ### 30.48 29.85 30.42 84.0 84.0 2.2
2001-Aug-03 Fri 30.4 30.4 29.74 29.87 5,326,026 ### ### ### ###
2001-Aug-02 Thu 30.45 ### 30.45 ### 69.1 69.1 0.0
2001-Aug-01 Wed 29.55 ### 29.52 ### ### ### 0.0
2001-Jul-31 Tue 29.85 ### 29.5 29.5 26.3 26.3 2.1
2001-Jul-30 Mon ### 30.2 ### 29.86 ### ### 2.1
2001-Jul-27 Fri 30.252 ### 29.55 29.74 18.6 18.6 2.1
2001-Jul-26 Thu ### ### ### 30.372 5,945,975 0 ### ### ###
2001-Jul-25 Wed 31.052 31.45 ### ### 3,062,875 ### 42.6 42.6 0.0
2001-Jul-24 Tue ### 31.51 ### 31.2 32.7 32.7 2.2
2001-Jul-23 Mon 31.45 31.7 ### 31.58 1,327,680 21,043,728 ### ### 2.3
2001-Jul-20 Fri 31.8 ### ### 31.44 2,322,675 0 ### ### 2.2
2001-Jul-19 Thu 31.5 ### 31.48 31.87 2,606,550 ### ### ### ###
2001-Jul-18 Wed ### ### ### ### ### ### 0.0
2001-Jul-17 Tue 31.526 ### 31.45 31.47 2,127,984 33,462,548 36.7 36.7 2.2
2001-Jul-16 Mon ### 31.58 31.25 ### 1,887,926 ### ### ### 0.0
2001-Jul-13 Fri 31.4 31.47 ### ### 1,300,728 20,466,955 ### ### 0.0
2001-Jul-12 Thu 31.182 ### 30.74 ### 3,362,178 51,676,675 70.9 70.9 0.0
2001-Jul-11 Wed 31.046 31.4 31.046 ### 2,263,478 70,672,573 67.4 67.4 0.0
2001-Jul-10 Tue ### 31.23 30.7 ### 73.4 73.4 0.0
2001-Jul-09 Mon ### 31.2 30.85 ### 2,669,773 ### ### ### 0.0
2001-Jul-06 Fri 31.048 31.45 ### ### 5,657,525 88,964,580 ### ### 0.0
2001-Jul-05 Thu 31.88 31.88 31.23 31.26 15.4 15.4 2.2
2001-Jul-04 Wed ### 32.51 ### 32.282 4,284,286 ### ### ### 2.3
2001-Jul-03 Tue ### 32.85 31.88 ### 20.4 20.4 0.0
2001-Jul-02 Mon 33.5 ### 32.56 ### 3,227,449 ### ### ### 0.0
2001-Jun-29 Fri ### ### ### ### 70.8 70.8 0.0
2001-Jun-28 Thu ### 33.55 ### ### 2,833,283 47,528,322 ### ### 0.0
2001-Jun-27 Wed 33.55 33.55 ### 33.24 1,782,284 ### ### ### 2.4
2001-Jun-26 Tue ### ### ### ### 79.7 79.7 0.0


<< 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 2025-06-06 08:58:00 thru 2025-06-06 08:58:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000