Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 26-Feb-22 11:41:11 AM AEDT

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

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

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

     Prev Section TOC    Company Info for CSL    Limits Next Section


Company Details for (CSL) CSL LIMITED

Listing Code CSL
Listing Name CSL LIMITED
GICS Sector Pharmaceuticals
ISIN Name CSL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CSL8


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for CSL .. Wednesday 18th February 2026

CSL 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 342.75 25,354,079 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CSL    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 (CSL) CSL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Jul-21 Wed ### ### 22.85 23 ### ### 1.6
2004-Jul-20 Tue ### 23.2 22.86 ### 311,840 7,181,675 37.6 37.6 0.0
2004-Jul-19 Mon 22.8 ### 22.8 23.27 ### ### 1.7
2004-Jul-16 Fri 22.58 22.89 22.52 22.82 ### ### ###
2004-Jul-15 Thu 22.76 22.8 22.45 ### 409,949 ### 28.5 28.5 0.0
2004-Jul-14 Wed 23 23 22.7 22.82 30.6 30.6 ###
2004-Jul-13 Tue ### ### 23 ### 708,842 8,151,683 73.6 73.6 0.0
2004-Jul-12 Mon ### ### ### ### ### ### 0.0
2004-Jul-09 Fri 23.5 23.52 ### 23.43 28.0 28.0 ###
2004-Jul-08 Thu 23.48 23.72 ### ### 625,856 7,422,652 ### ### 0.0
2004-Jul-07 Wed ### ### ### 23.52 689,050 0 68.9 68.9 ###
2004-Jul-06 Tue 22.7 23.81 22.7 ### 92.7 92.7 0.0
2004-Jul-05 Mon ### ### ### ### 831,450 0 ### ### 0.0
2004-Jul-02 Fri ### ### ### ### 77.0 77.0 0.0
2004-Jul-01 Thu ### 22.4 ### ### 17.3 17.3 0.0
2004-Jun-30 Wed ### 22.44 21.75 ### ### ### 0.0
2004-Jun-29 Tue ### ### 21.76 21.83 394,774 4,295,141 ### ### ###
2004-Jun-28 Mon 21.76 ### ### ### ### ### 0.0
2004-Jun-25 Fri 21.52 21.78 21.52 21.78 ### ### 1.6
2004-Jun-24 Thu 21.5 21.52 21.2 21.49 33.3 33.3 ###
2004-Jun-23 Wed ### 21.55 ### 21.47 75.1 75.1 ###
2004-Jun-22 Tue ### ### 21.2 ### 21.2 21.2 0.0
2004-Jun-21 Mon 21.7 21.84 ### 21.72 808,227 ### ### ### ###
2004-Jun-18 Fri 22.2 22.2 21.78 21.85 18.3 18.3 ###
2004-Jun-17 Thu ### ### ### ### 1,469,072 0 ### ### 0.0
2004-Jun-16 Wed 22.41 22.45 22.2 ### ### ### 0.0
2004-Jun-15 Tue 22.51 22.72 22.24 22.72 ### ### 1.6
2004-Jun-14 Mon ### 22.88 22.54 22.72 74.2 74.2 1.6
2004-Jun-11 Fri ### 22.88 22.54 22.72 ### ### 1.6
2004-Jun-10 Thu 21.8 22.46 21.78 22.46 92.0 92.0 1.6
2004-Jun-09 Wed 21.88 ### 21.83 21.88 ### ### 1.6
2004-Jun-08 Tue ### ### 21.8 21.87 ### ### 1.6
2004-Jun-07 Mon ### ### ### ### ### ### 0.0
2004-Jun-04 Fri 22.48 22.49 ### ### 1,288,444 14,488,552 ### ### 0.0
2004-Jun-03 Thu ### ### 22.4 22.5 ### ### 1.6
2004-Jun-02 Wed ### ### 22.86 ### 582,872 6,662,226 69.5 69.5 0.0
2004-Jun-01 Tue ### 23.2 ### ### 369,359 ### ### ### 0.0
2004-May-31 Mon ### 23.24 22.8 ### 698,888 ### ### ### 0.0
2004-May-28 Fri ### ### ### 23 4,360,227 0 ### ### 1.6
2004-May-27 Thu ### ### 22.71 23 422,924 ### ### ### 1.6
2004-May-26 Wed 23.4 23.44 ### ### ### ### 0.0
2004-May-25 Tue ### ### ### ### 385,758 0 ### ### 0.0
2004-May-24 Mon ### ### ### ### 78.7 78.7 0.0
2004-May-21 Fri ### 23.2 22.83 ### ### ### 0.0
2004-May-20 Thu 23.45 23.45 ### ### 624,629 7,323,775 20.8 20.8 0.0
2004-May-19 Wed ### ### ### 23.47 25.4 25.4 ###
2004-May-18 Tue ### ### ### ### 893,459 0 ### ### 0.0
2004-May-17 Mon ### ### ### ### 81.9 81.9 0.0
2004-May-14 Fri 22.81 ### 22.81 ### 85.5 85.5 0.0
2004-May-13 Thu ### ### ### 22.81 ### ### ###
2004-May-12 Wed ### 22.55 ### 22.55 ### ### ###
2004-May-11 Tue ### 22.26 ### 22.26 83.3 83.3 1.6
2004-May-10 Mon ### ### 22 22.2 774,570 8,520,270 84.8 84.8 1.6
2004-May-07 Fri ### 22.44 22.25 ### 74.4 74.4 0.0
2004-May-06 Thu 22.4 22.5 22 22.5 356,227 7,926,050 ### ### 1.6
2004-May-05 Wed 21.82 22.25 21.8 22.22 427,253 9,410,247 82.0 82.0 1.6
2004-May-04 Tue 21.55 21.85 21.48 21.76 318,441 6,899,024 ### ### 1.6
2004-May-03 Mon 21.89 21.89 ### ### 1,195,421 13,083,882 ### ### 0.0
2004-Apr-30 Fri ### ### ### ### 1,514,075 0 ### ### 0.0
2004-Apr-29 Thu 22.8 22.8 ### ### 1,146,088 ### 29.6 29.6 0.0
2004-Apr-28 Wed 23.2 23.25 ### ### ### ### 0.0
2004-Apr-27 Tue ### 23.43 ### 23.2 583,659 ### ### ### 1.7
2004-Apr-26 Mon 23 ### 23 23.2 242,073 ### ### ### 1.7
2004-Apr-23 Fri 23 23.47 ### ### ### ### 0.0
2004-Apr-22 Thu 23.2 23.24 22.8 22.8 ### ### 1.6
2004-Apr-21 Wed 23 23.47 ### ### 414,643 ### ### ### 0.0
2004-Apr-20 Tue ### ### 22.85 ### ### ### 0.0
2004-Apr-19 Mon ### ### ### ### 325,379 0 ### ### 0.0
2004-Apr-16 Fri 23.29 ### 22.82 ### 517,480 5,904,446 ### ### 0.0
2004-Apr-15 Thu 23.48 23.5 ### 23.2 ### ### 1.7
2004-Apr-14 Wed 22.57 23.48 22.57 ### ### ### 0.0
2004-Apr-13 Tue 22.5 22.73 22.46 22.7 ### ### ###
2004-Apr-08 Thu 22.23 22.59 ### 22.5 535,682 6,050,528 ### ### 1.6
2004-Apr-07 Wed 22.49 22.49 22.25 22.25 26.6 26.6 ###
2004-Apr-06 Tue 22.5 22.8 22.42 22.58 78.7 78.7 1.6
2004-Apr-05 Mon ### 22.49 ### 22.25 90.8 90.8 ###
2004-Apr-02 Fri ### ### ### ### 86.1 86.1 0.0
2004-Apr-01 Thu 21 ### ### ### ### ### 0.0
2004-Mar-31 Wed ### ### 20.83 ### ### ### 0.0
2004-Mar-30 Tue 20.85 ### ### ### ### ### 0.0
2004-Mar-29 Mon 20.75 ### ### 20.77 587,144 0 74.5 74.5 ###
2004-Mar-26 Fri ### ### ### 20.56 623,484 0 76.4 76.4 1.5
2004-Mar-25 Thu ### 20.45 ### 20.2 76.0 76.0 1.4
2004-Mar-24 Wed ### 20.45 ### 20.2 702,452 7,182,571 ### ### 1.4
2004-Mar-23 Tue 19.88 ### 19.88 ### ### ### 0.0
2004-Mar-22 Mon ### ### 19.85 ### 75.5 75.5 0.0
2004-Mar-19 Fri ### ### ### ### 68.6 68.6 0.0
2004-Mar-18 Thu ### 20 19.72 ### 74.7 74.7 0.0
2004-Mar-17 Wed ### 20.2 ### ### ### ### 0.0
2004-Mar-16 Tue 19.77 ### 19.74 19.75 516,259 5,095,476 ### ### ###
2004-Mar-15 Mon ### 19.85 ### 19.8 ### ### 1.4
2004-Mar-12 Fri 19.75 19.89 19.52 19.7 487,180 9,599,881 ### ### 1.4
2004-Mar-11 Thu 19.81 ### 19.81 ### ### ### 0.0
2004-Mar-10 Wed ### ### 19.86 ### 1,034,378 10,271,373 ### ### 0.0
2004-Mar-09 Tue ### 20.52 ### 20.29 ### ### ###
2004-Mar-08 Mon ### ### 19.81 ### 448,321 ### ### ### 0.0
2004-Mar-05 Fri ### ### 34.2 34.28 32.9 32.9 2.4
2004-Mar-04 Thu 19.26 19.74 ### 19.71 ### ### 1.4
2004-Mar-03 Wed 19.56 19.56 ### ### 2,134,447 ### 23.7 23.7 0.0
2004-Mar-02 Tue 19.73 19.84 19.5 19.55 32.8 32.8 ###
2004-Mar-01 Mon ### ### 19.8 19.8 671,189 6,644,771 ### ### 1.4
2004-Feb-27 Fri ### ### 19.75 20 3,724,689 ### ### ### 1.4
2004-Feb-26 Thu 19.85 ### 19.8 ### ### ### 0.0
2004-Feb-25 Wed ### ### ### ### 83.0 83.0 0.0
2004-Feb-24 Tue 19.5 19.7 19.4 19.58 759,243 ### 73.2 73.2 1.4
2004-Feb-23 Mon 19.51 19.52 ### 19.5 372,082 3,631,520 ### ### 1.4
2004-Feb-20 Fri 19.42 19.5 ### 19.5 545,383 5,317,484 72.0 72.0 1.4
2004-Feb-19 Thu ### ### ### 19.59 ### ### ###
2004-Feb-18 Wed 18.88 ### 18.88 ### ### ### 0.0
2004-Feb-17 Tue 18.41 18.77 18.41 18.77 ### ### ###
2004-Feb-16 Mon ### 18.44 ### 18.41 ### ### ###
2004-Feb-13 Fri ### 18.41 18.2 18.41 69.6 69.6 ###
2004-Feb-12 Thu ### 18.4 ### ### 901,521 ### 77.6 77.6 0.0
2004-Feb-11 Wed ### 18.2 17.73 ### ### ### 0.0
2004-Feb-10 Tue ### ### ### ### ### ### 0.0
2004-Feb-09 Mon ### 18.29 17.87 ### 30.7 30.7 0.0
2004-Feb-06 Fri ### ### ### ### 407,280 0 ### ### 0.0
2004-Feb-05 Thu ### ### ### ### 89.1 89.1 0.0
2004-Feb-04 Wed ### ### ### ### 1,019,670 0 87.6 87.6 0.0
2004-Feb-03 Tue 17.4 17.45 ### 17.26 468,840 4,090,629 ### ### 1.2
2004-Feb-02 Mon 17.48 17.52 17.22 17.4 ### ### 1.2
2004-Jan-30 Fri 17.45 ### 17.25 17.47 71.7 71.7 1.2
2004-Jan-29 Thu 17.8 17.85 17.45 17.45 17.1 17.1 ###
2004-Jan-28 Wed ### ### 17.86 ### 1,266,822 11,312,720 ### ### 0.0
2004-Jan-27 Tue ### ### ### ### 638,271 0 90.2 90.2 0.0
2004-Jan-23 Fri ### ### 17.89 ### 66.1 66.1 0.0
2004-Jan-22 Thu 17.77 17.85 17.7 17.85 607,987 ### 70.1 70.1 1.3
2004-Jan-21 Wed ### ### 17.44 ### ### ### 0.0
2004-Jan-20 Tue 17.55 17.7 17.47 17.57 1,381,925 24,301,151 ### ### 1.3
2004-Jan-19 Mon ### 17.57 ### 17.45 85.4 85.4 ###
2004-Jan-16 Fri 16.82 ### 16.82 ### 1,150,426 9,675,082 82.4 82.4 0.0
2004-Jan-15 Thu 16.56 ### 16.56 16.85 ### ### ###
2004-Jan-14 Wed 16.74 16.74 16.44 16.59 1,079,925 17,915,955 26.5 26.5 1.2
2004-Jan-13 Tue 16.53 ### 16.44 ### 78.0 78.0 0.0
2004-Jan-12 Mon 16.7 16.7 16.4 16.5 ### ### 1.2
2004-Jan-09 Fri ### ### 16.75 16.79 21.6 21.6 ###
2004-Jan-08 Thu 17.25 ### ### ### 17.2 17.2 0.0
2004-Jan-07 Wed ### 17.52 17.25 ### ### ### 0.0
2004-Jan-06 Tue ### ### ### ### 19.6 19.6 0.0
2004-Jan-05 Mon 17.75 17.75 17.57 ### 333,020 ### ### ### 0.0
2004-Jan-02 Fri 17.85 17.85 17.72 17.78 ### ### 1.3
2003-Dec-31 Wed ### 17.85 ### 17.85 247,185 2,206,126 79.6 79.6 1.3
2003-Dec-30 Tue ### ### 17.59 ### 477,743 4,201,749 ### ### 0.0
2003-Dec-29 Mon 17.7 ### ### ### 503,651 0 78.4 78.4 0.0
2003-Dec-24 Wed ### ### 17.51 17.7 599,785 ### ### ### 1.3
2003-Dec-23 Tue ### 18.25 ### ### 29.0 29.0 0.0
2003-Dec-22 Mon 18.4 18.44 ### ### 17.8 17.8 0.0
2003-Dec-19 Fri 18.45 18.45 ### 18.26 1,121,984 ### 22.9 22.9 1.3
2003-Dec-18 Thu 18.4 18.54 ### 18.54 1,738,627 16,117,072 ### ### 1.3
2003-Dec-17 Wed 17.81 18.4 17.75 18.4 91.7 91.7 1.3
2003-Dec-16 Tue 17.73 17.86 17.5 17.74 72.8 72.8 1.3
2003-Dec-15 Mon 17.45 17.71 ### 17.51 1,272,972 ### ### ### ###
2003-Dec-12 Fri 17.42 ### ### ### 1,346,256 0 29.6 29.6 0.0
2003-Dec-11 Thu 17.75 17.75 17.4 17.49 ### ### ###
2003-Dec-10 Wed 17.4 ### 17.26 17.57 82.2 82.2 1.3
2003-Dec-09 Tue 16.5 16.5 16.5 16.5 12,959 213,823 ### ### 1.2
2003-Dec-08 Mon ### 16.79 16.47 16.5 ### ### 1.2
2003-Dec-05 Fri 16.5 16.73 16.5 ### 757,083 ### 79.4 79.4 0.0
2003-Dec-04 Thu 16.43 16.53 16.42 16.45 464,888 7,659,029 71.7 71.7 1.2
2003-Dec-03 Wed 16.21 16.5 ### 16.43 568,675 ### 79.7 79.7 ###
2003-Dec-02 Tue 15.79 16.5 15.76 ### 91.7 91.7 0.0
2003-Dec-01 Mon ### ### 15.7 15.78 22.1 22.1 1.1
2003-Nov-28 Fri 16.27 16.4 ### ### 2,853,256 ### 27.3 27.3 0.0
2003-Nov-27 Thu 16.59 ### 16.4 16.46 ### ### 1.2
2003-Nov-26 Wed 16.55 16.7 16.54 ### 67.6 67.6 0.0
2003-Nov-25 Tue ### 16.72 16.45 16.57 557,749 ### ### ### ###
2003-Nov-24 Mon 16.48 16.5 ### 16.5 ### ### 1.2
2003-Nov-21 Fri ### 16.42 16.27 16.4 405,455 ### ### ### ###
2003-Nov-20 Thu 16.29 ### 16.29 16.42 497,873 4,055,175 76.2 76.2 1.2
2003-Nov-19 Wed ### ### ### ### 456,176 0 ### ### 0.0
2003-Nov-18 Tue 16.8 16.8 16.4 16.52 680,082 ### 31.7 31.7 ###
2003-Nov-17 Mon ### ### 16.88 ### 292,775 2,471,021 39.2 39.2 0.0
2003-Nov-14 Fri ### ### 16.78 ### ### ### 0.0
2003-Nov-13 Thu 16.8 ### 16.78 ### 77.4 77.4 0.0
2003-Nov-12 Wed 16.85 16.85 ### ### ### ### 0.0
2003-Nov-11 Tue ### ### 16.7 16.85 862,574 ### 33.3 33.3 ###
2003-Nov-10 Mon 17.52 17.55 ### ### ### ### 0.0
2003-Nov-07 Fri 17.55 ### 17.5 17.52 ### ### ###
2003-Nov-06 Thu 17.46 ### 17.4 17.5 ### ### 1.3
2003-Nov-05 Wed ### 17.5 ### 17.5 449,775 ### 83.3 83.3 1.3
2003-Nov-04 Tue 17.2 ### 17.2 17.5 86.5 86.5 1.3
2003-Nov-03 Mon 17.2 17.2 ### ### ### ### 0.0
2003-Oct-31 Fri 17.4 17.49 ### ### ### ### 0.0
2003-Oct-30 Thu ### 17.5 ### ### 653,551 5,718,571 76.6 76.6 0.0
2003-Oct-29 Wed 16.55 ### 16.55 ### 90.7 90.7 0.0
2003-Oct-28 Tue 16.45 16.5 16.41 16.45 331,289 ### 76.8 76.8 1.2
2003-Oct-27 Mon ### ### 16.45 16.45 ### ### 1.2
2003-Oct-24 Fri ### 16.75 16.51 ### ### ### 0.0
2003-Oct-23 Thu 16.74 16.74 16.59 ### 402,784 ### ### ### 0.0
2003-Oct-22 Wed ### ### 16.83 16.83 28.1 28.1 1.2
2003-Oct-21 Tue ### ### ### ### 531,055 0 ### ### 0.0
2003-Oct-20 Mon ### 16.71 16.28 16.7 659,621 10,880,448 ### ### 1.2
2003-Oct-17 Fri 15.8 16.45 15.7 ### 1,702,180 27,362,543 87.7 87.7 0.0
2003-Oct-16 Thu ### ### 16.25 16.25 8.3 8.3 ###
2003-Oct-15 Wed ### ### ### ### 38.2 38.2 0.0
2003-Oct-14 Tue 17.22 17.22 ### ### 24.7 24.7 0.0
2003-Oct-13 Mon ### ### ### ### 1,271,278 0 ### ### 0.0
2003-Oct-10 Fri ### ### ### ### 498,984 0 12.2 12.2 0.0
2003-Oct-09 Thu ### 17.71 17.59 ### 445,555 7,864,045 ### ### 0.0
2003-Oct-08 Wed ### ### 17.55 ### ### ### 0.0
2003-Oct-07 Tue ### ### 17.45 17.58 1,360,849 ### 17.7 17.7 1.3
2003-Oct-06 Mon 17.48 ### 17.48 17.79 1,682,757 ### ### ### ###
2003-Oct-03 Fri ### 17.5 ### 17.45 1,820,225 ### ### ### ###
2003-Oct-02 Thu ### 16.55 ### 16.45 79.0 79.0 1.2
2003-Oct-01 Wed ### ### ### ### 1,133,122 0 72.8 72.8 0.0
2003-Sep-30 Tue ### 16.2 15.85 ### 628,882 ### ### ### 0.0
2003-Sep-29 Mon ### ### ### ### ### ### 0.0
2003-Sep-26 Fri ### 16.25 ### ### 455,727 3,702,781 69.9 69.9 0.0
2003-Sep-25 Thu ### 16.29 15.85 ### 75.7 75.7 0.0
2003-Sep-24 Wed ### 16.49 ### ### ### ### 0.0
2003-Sep-23 Tue 16.4 16.4 15.86 ### 1,073,542 ### 16.2 16.2 0.0
2003-Sep-22 Mon ### ### 16.48 16.55 20.9 20.9 1.2
2003-Sep-19 Fri 17.26 17.26 ### ### ### ### 0.0
2003-Sep-18 Thu ### 17.29 16.85 ### ### ### 0.0
2003-Sep-17 Wed ### ### 16.85 ### 418,624 ### ### ### 0.0
2003-Sep-16 Tue 16.79 ### 16.75 16.8 68.7 68.7 1.2
2003-Sep-15 Mon ### 16.77 16.5 16.72 271,349 ### ### ### 1.2
2003-Sep-12 Fri 16.41 16.56 ### 16.4 ### ### ###
2003-Sep-11 Thu 16.22 ### ### 16.25 1,015,240 0 ### ### ###
2003-Sep-10 Wed 16.85 16.85 16.48 16.48 19.1 19.1 1.2
2003-Sep-09 Tue ### ### 16.85 ### 254,370 ### 32.2 32.2 0.0
2003-Sep-08 Mon 16.85 ### ### ### 403,949 0 67.7 67.7 0.0
2003-Sep-05 Fri ### ### 16.85 16.85 23.3 23.3 ###
2003-Sep-04 Thu 16.46 ### 16.46 ### 927,648 7,634,543 ### ### 0.0
2003-Sep-03 Wed 16.52 16.77 16.29 ### ### ### 0.0
2003-Sep-02 Tue ### ### ### ### 11.7 11.7 0.0
2003-Sep-01 Mon 17.2 ### ### ### 11.5 11.5 0.0
2003-Aug-29 Fri ### 17.2 ### ### 3,971,058 ### ### ### 0.0
2003-Aug-28 Thu ### 16.27 15.87 ### 1,312,181 21,086,748 74.6 74.6 0.0
2003-Aug-27 Wed ### 15.88 15.24 15.8 1,084,858 ### ### ### 1.1
2003-Aug-26 Tue 15.52 ### ### 15.23 632,157 0 ### ### 1.1
2003-Aug-25 Mon ### ### ### ### ### ### 0.0
2003-Aug-22 Fri ### ### ### 14.55 1,295,884 0 89.7 89.7 ###
2003-Aug-21 Thu ### 14.25 13.75 ### 34.6 34.6 0.0
2003-Aug-20 Wed 13.8 14.21 13.8 ### ### ### 0.0
2003-Aug-19 Tue 13.72 13.78 ### 13.7 35.6 35.6 1.0
2003-Aug-18 Mon 13.7 13.73 ### ### 259,170 ### ### ### 0.0
2003-Aug-15 Fri ### 13.7 13.59 13.7 ### ### 1.0
2003-Aug-14 Thu ### ### 13.51 ### 304,370 ### ### ### 0.0
2003-Aug-13 Wed ### ### 13.56 ### 67.7 67.7 0.0
2003-Aug-12 Tue 13.55 ### 13.5 13.56 458,558 ### 72.2 72.2 1.0
2003-Aug-11 Mon 13.57 ### 13.48 13.55 431,957 ### ### ### 1.0
2003-Aug-08 Fri ### 13.54 ### 13.5 521,920 ### ### ### 1.0
2003-Aug-07 Thu ### ### ### ### 711,746 0 ### ### 0.0
2003-Aug-06 Wed ### ### ### ### 655,780 0 ### ### 0.0
2003-Aug-05 Tue 13.7 13.7 13.53 ### ### ### 0.0
2003-Aug-04 Mon ### 13.76 ### ### 175,129 1,204,887 ### ### 0.0
2003-Aug-01 Fri 13.74 13.85 ### ### 450,477 3,119,553 ### ### 0.0
2003-Jul-31 Thu 13.71 13.85 ### ### 634,757 ### 24.8 24.8 0.0
2003-Jul-30 Wed 13.5 13.72 13.4 ### ### ### 0.0
2003-Jul-29 Tue 13.87 13.87 13.4 13.4 1,054,242 14,374,589 9.8 9.8 1.0
2003-Jul-28 Mon ### ### 13.71 ### ### ### 0.0
2003-Jul-25 Fri 13.75 ### 13.7 ### 458,878 ### ### ### 0.0
2003-Jul-24 Thu 13.89 ### 13.75 13.8 437,389 3,007,049 ### ### 1.0
2003-Jul-23 Wed ### ### 13.87 13.89 586,225 4,065,470 22.1 22.1 1.0
2003-Jul-22 Tue ### ### 13.77 13.82 630,656 ### ### ### 1.0
2003-Jul-21 Mon 13.84 14.24 13.84 ### ### ### 0.0
2003-Jul-18 Fri 13.57 ### 13.53 13.77 79.9 79.9 ###
2003-Jul-17 Thu 13.72 13.75 13.51 ### 1,247,787 ### 25.6 25.6 0.0
2003-Jul-16 Wed ### ### 13.7 13.77 ### ### ###
2003-Jul-15 Tue 13.86 ### 13.8 ### 2,088,627 14,411,526 71.5 71.5 0.0
2003-Jul-14 Mon 13.82 13.89 ### 13.74 1,225,327 ### ### ### ###
2003-Jul-11 Fri 13.4 13.85 ### 13.59 ### ### ###
2003-Jul-10 Thu ### ### ### ### ### ### 0.0
2003-Jul-09 Wed ### ### ### ### 83.0 83.0 0.0
2003-Jul-08 Tue ### 12.75 12.57 ### ### ### 0.0
2003-Jul-07 Mon 12.5 ### 12.4 12.48 ### ### ###
2003-Jul-04 Fri 12.48 12.55 12.25 12.41 1,776,851 22,032,952 ### ### ###
2003-Jul-03 Thu ### ### 12.25 12.47 1,743,052 ### 76.2 76.2 ###
2003-Jul-02 Wed ### 12.2 ### ### 385,655 ### 27.4 27.4 0.0
2003-Jul-01 Tue ### 12.23 ### ### ### ### 0.0
2003-Jun-30 Mon ### ### ### ### 980,024 0 ### ### 0.0
2003-Jun-27 Fri 12.41 12.55 ### ### 955,653 5,996,722 23.7 23.7 0.0
2003-Jun-26 Thu ### 12.25 ### 12.22 83.0 83.0 0.9
2003-Jun-25 Wed ### 12.27 ### ### 1,063,624 ### 31.8 31.8 0.0
2003-Jun-24 Tue 12.4 12.45 ### ### 16.3 16.3 0.0
2003-Jun-23 Mon 12.58 12.74 ### 12.48 ### ### ###
2003-Jun-20 Fri ### 12.7 12.46 12.54 1,029,376 12,949,550 22.3 22.3 0.9
2003-Jun-19 Thu 12.83 ### ### ### 18.9 18.9 0.0
2003-Jun-18 Wed ### ### ### 12.73 ### ### ###
2003-Jun-17 Tue 13.51 ### ### ### 1,702,877 0 12.9 12.9 0.0
2003-Jun-16 Mon ### 13.42 ### ### 855,527 5,740,586 ### ### 0.0
2003-Jun-13 Fri ### ### ### 13.22 81.6 81.6 0.9
2003-Jun-12 Thu ### ### 12.76 ### ### ### 0.0
2003-Jun-11 Wed 12.4 12.83 12.4 ### 857,252 ### 87.5 87.5 0.0
2003-Jun-10 Tue 12.22 ### 12.2 ### ### ### 0.0
2003-Jun-06 Fri ### ### ### ### 70.6 70.6 0.0
2003-Jun-05 Thu ### ### ### 12.24 ### ### 0.9
2003-Jun-04 Wed 11.81 ### 11.81 11.81 425,580 2,513,049 74.2 74.2 ###
2003-Jun-03 Tue ### ### 11.75 11.8 ### ### 0.8
2003-Jun-02 Mon ### 12.26 ### 12.25 664,524 ### 91.5 91.5 0.9
2003-May-30 Fri 11.79 ### 11.75 ### 78.5 78.5 0.0
2003-May-29 Thu ### ### ### 11.75 ### ### ###
2003-May-28 Wed 11.85 ### 11.57 ### 1,043,255 ### ### ### 0.0
2003-May-27 Tue ### ### 11.78 11.78 835,549 4,921,383 17.6 17.6 ###
2003-May-26 Mon ### 12.22 ### ### 474,887 2,901,559 27.4 27.4 0.0
2003-May-23 Fri ### 12.28 ### ### ### ### 0.0
2003-May-22 Thu 12.4 12.4 ### ### 14.0 14.0 0.0
2003-May-21 Wed 12.23 12.43 ### ### 1,354,280 8,416,850 81.2 81.2 0.0
2003-May-20 Tue ### ### 11.86 12.23 ### ### ###
2003-May-19 Mon ### ### ### ### ### ### 0.0
2003-May-16 Fri ### ### ### ### 6,900,382 0 ### ### 0.0
2003-May-15 Thu 13.85 13.87 12.4 12.47 ### ### ###
2003-May-14 Wed 14.23 14.24 13.81 ### ### ### 0.0
2003-May-13 Tue 14.41 ### 14.23 14.25 22.1 22.1 1.0
2003-May-12 Mon ### 14.55 14.27 14.4 576,188 ### ### ### 1.0
2003-May-09 Fri ### ### ### ### ### ### 0.0
2003-May-08 Thu ### ### ### 14.74 980,642 0 ### ### 1.1
2003-May-07 Wed ### ### 14.88 ### ### ### 0.0
2003-May-06 Tue 15.24 15.24 ### ### ### ### 0.0
2003-May-05 Mon 15.5 15.54 ### 15.26 417,450 3,243,586 ### ### ###
2003-May-02 Fri ### ### ### 15.47 397,029 0 ### ### ###
2003-May-01 Thu ### 15.7 ### ### 365,778 2,871,357 ### ### 0.0
2003-Apr-30 Wed 15.56 15.78 15.55 ### 72.6 72.6 0.0
2003-Apr-29 Tue 15.7 ### ### ### 406,285 0 ### ### 0.0
2003-Apr-28 Mon 15.88 15.88 15.55 15.7 25.1 25.1 ###
2003-Apr-24 Thu ### ### ### ### ### ### 0.0
2003-Apr-23 Wed ### ### 15.85 ### 476,357 3,775,129 ### ### 0.0
2003-Apr-22 Tue ### 15.84 15.56 ### 27.8 27.8 0.0
2003-Apr-17 Thu 15.51 15.51 15.26 ### 21.6 21.6 0.0
2003-Apr-16 Wed ### 15.72 15.51 ### 309,827 4,837,948 ### ### 0.0
2003-Apr-15 Tue ### ### ### 15.51 80.0 80.0 1.1
2003-Apr-14 Mon 15.44 15.44 15.23 ### 547,173 ### 26.6 26.6 0.0
2003-Apr-11 Fri ### ### 15.45 ### ### ### 0.0
2003-Apr-10 Thu ### ### 15.75 ### ### ### 0.0
2003-Apr-09 Wed ### 16.2 ### ### 27.3 27.3 0.0
2003-Apr-08 Tue ### ### 15.78 ### 661,145 ### 23.5 23.5 0.0
2003-Apr-07 Mon 15.7 16.24 ### ### ### ### 0.0
2003-Apr-04 Fri 15.25 ### 15.23 15.44 394,078 ### 75.0 75.0 1.1
2003-Apr-03 Thu ### ### ### 15.21 72.6 72.6 ###
2003-Apr-02 Wed ### ### 14.88 ### ### ### 0.0
2003-Apr-01 Tue 15.48 15.48 ### ### 7.1 7.1 0.0
2003-Mar-31 Mon ### ### 15.4 ### ### ### 0.0
2003-Mar-28 Fri 16.2 ### ### 16.22 ### ### 1.2
2003-Mar-27 Thu 16.48 16.5 ### 16.22 622,984 ### ### ### 1.2
2003-Mar-26 Wed 16.2 16.5 ### 16.5 ### ### 1.2
2003-Mar-25 Tue 15.85 ### 15.7 ### 354,248 2,780,846 ### ### 0.0
2003-Mar-24 Mon 16.29 ### 15.78 ### 672,151 5,303,271 ### ### 0.0
2003-Mar-21 Fri 15.84 ### ### ### 414,058 0 ### ### 0.0
2003-Mar-20 Thu ### ### 15.57 15.85 523,570 ### 23.1 23.1 1.1
2003-Mar-19 Wed 15.84 ### 15.77 ### 377,454 2,976,224 75.9 75.9 0.0
2003-Mar-18 Tue ### ### 15.45 15.77 752,084 5,809,848 ### ### ###
2003-Mar-17 Mon ### ### 14.8 ### 419,186 3,101,976 ### ### 0.0
2003-Mar-14 Fri ### 15.24 ### ### 86.5 86.5 0.0
2003-Mar-13 Thu ### ### 14.72 14.8 608,876 4,481,327 ### ### 1.1
2003-Mar-12 Wed 15.7 15.72 ### ### 9.7 9.7 0.0
2003-Mar-11 Tue ### ### ### ### 865,957 0 ### ### 0.0
2003-Mar-10 Mon ### ### ### ### 90.9 90.9 0.0
2003-Mar-07 Fri 14.2 ### 14.2 ### 91.7 91.7 0.0
2003-Mar-06 Thu 14.5 14.7 ### ### 25.1 25.1 0.0
2003-Mar-05 Wed ### 14.75 13.59 14.25 2,152,723 30,504,084 ### ### 1.0
2003-Mar-04 Tue 13.85 ### ### 13.72 25.4 25.4 ###
2003-Mar-03 Mon ### ### 13.72 ### 74.9 74.9 0.0
2003-Feb-28 Fri 13.52 14.29 13.52 ### 2,875,857 ### ### ### 0.0
2003-Feb-27 Thu 13.59 ### ### 13.46 576,157 0 ### ### ###
2003-Feb-26 Wed ### 13.75 13.53 ### 917,548 12,515,354 72.7 72.7 0.0
2003-Feb-25 Tue ### ### 13.48 13.51 673,584 4,539,956 ### ### ###
2003-Feb-24 Mon 14.22 14.5 ### ### 25.0 25.0 0.0
2003-Feb-21 Fri 13.5 ### 13.5 ### 1,128,170 7,615,147 ### ### 0.0
2003-Feb-20 Thu 14.48 ### ### 13.89 1,593,442 0 ### ### 1.0
2003-Feb-19 Wed 15.57 15.8 14.45 14.7 ### ### ###
2003-Feb-18 Tue 16.4 16.41 ### 15.45 960,374 ### ### ### ###
2003-Feb-17 Mon ### 16.22 ### 16.22 826,920 6,706,321 ### ### 1.2
2003-Feb-14 Fri ### 15.5 14.75 ### ### ### 0.0
2003-Feb-13 Thu 15.5 15.5 ### ### 845,283 6,550,943 ### ### 0.0
2003-Feb-12 Wed 14.75 15.4 14.55 ### 94.5 94.5 0.0
2003-Feb-11 Tue ### ### 14.42 14.76 1,109,373 7,998,579 ### ### 1.1
2003-Feb-10 Mon ### ### ### ### 900,647 0 10.4 10.4 0.0
2003-Feb-07 Fri 15.5 ### 15.4 ### 75.6 75.6 0.0
2003-Feb-06 Thu 16.26 16.26 15.58 15.58 933,274 14,857,722 ### ### 1.1
2003-Feb-05 Wed ### 16.5 ### ### ### ### 0.0
2003-Feb-04 Tue ### ### ### 16.4 1,133,171 0 ### ### ###
2003-Feb-03 Mon ### 17.23 16.75 16.75 1,452,188 24,672,674 ### ### ###
2003-Jan-31 Fri 17.78 17.8 17.4 17.76 ### ### 1.3
2003-Jan-30 Thu 18.2 18.2 17.85 ### 427,783 7,710,788 23.5 23.5 0.0
2003-Jan-29 Wed ### ### 17.88 ### 31.1 31.1 0.0
2003-Jan-28 Tue ### ### ### ### 40.7 40.7 0.0
2003-Jan-24 Fri ### 19.4 ### 18.5 ### ### ###
2003-Jan-23 Thu 19.28 19.49 ### 19.25 1,333,151 12,991,556 ### ### 1.4
2003-Jan-22 Wed ### ### 19.46 ### 879,358 8,556,153 ### ### 0.0
2003-Jan-21 Tue 20.2 20.4 ### 20.2 ### ### 1.4
2003-Jan-20 Mon 20.48 20.48 ### ### 18.1 18.1 0.0
2003-Jan-17 Fri ### ### 20.7 20.7 ### ### 1.5
2003-Jan-16 Thu ### 21.4 ### ### 618,224 ### ### ### 0.0
2003-Jan-15 Wed 21.7 21.7 ### 21.49 ### ### ###
2003-Jan-14 Tue 21.8 21.83 21.52 21.52 527,972 ### ### ### 1.5
2003-Jan-13 Mon ### 21.89 ### 21.7 493,079 5,396,749 ### ### 1.6
2003-Jan-10 Fri 21.8 ### 21.44 21.59 24.3 24.3 1.5
2003-Jan-09 Thu ### ### 21.5 21.5 14.2 14.2 1.5
2003-Jan-08 Wed 22.4 22.4 ### ### ### ### 0.0
2003-Jan-07 Tue 22.22 ### 22.22 22.43 79.2 79.2 1.6
2003-Jan-06 Mon ### ### ### ### 76.8 76.8 0.0
2003-Jan-03 Fri 21.72 21.89 ### 21.5 17.9 17.9 1.5
2003-Jan-02 Thu 21.79 21.83 ### 21.47 177,220 1,934,356 13.0 13.0 ###
2002-Dec-31 Tue 21.51 21.89 21.51 ### 69.5 69.5 0.0
2002-Dec-30 Mon 21.7 21.7 21.27 21.4 354,741 ### ### ### 1.5
2002-Dec-27 Fri 21.57 ### 21.56 21.7 215,943 ### ### ### 1.6
2002-Dec-24 Tue ### ### 21.5 21.55 424,825 ### ### ### ###
2002-Dec-23 Mon ### 22.53 ### 22.5 2,098,347 23,637,878 ### ### 1.6
2002-Dec-20 Fri ### 20.25 19.45 ### 695,624 ### 86.9 86.9 0.0
2002-Dec-19 Thu 19.22 19.49 19.22 ### 885,757 17,143,826 69.6 69.6 0.0
2002-Dec-18 Wed 19.48 19.5 ### 19.46 31.6 31.6 ###
2002-Dec-17 Tue 19.25 19.59 19.25 ### ### ### 0.0
2002-Dec-16 Mon ### ### ### 19.2 ### ### ###
2002-Dec-13 Fri 19.85 ### ### 19.44 636,951 0 ### ### 1.4
2002-Dec-12 Thu 20.59 20.59 19.81 ### 406,159 ### ### ### 0.0
2002-Dec-11 Wed ### 21.4 20.2 ### ### ### 0.0
2002-Dec-10 Tue 19.81 ### ### 21 901,389 0 95.1 95.1 1.5
2002-Dec-09 Mon 20 ### ### 20 73.6 73.6 1.4
2002-Dec-06 Fri ### 19.8 ### ### 502,229 ### ### ### 0.0
2002-Dec-05 Thu 19.58 ### ### 19.45 ### ### ###
2002-Dec-04 Wed 20.25 20.25 ### 19.4 7.6 7.6 1.4
2002-Dec-03 Tue 22.25 ### ### ### ### ### 0.0
2002-Dec-02 Mon 21.5 23.25 21.47 ### 1,003,627 ### 96.4 96.4 0.0
2002-Nov-29 Fri 21 21.55 ### ### 2,084,050 ### ### ### 0.0
2002-Nov-28 Thu ### 21.23 ### 21 1,166,726 ### 28.2 28.2 1.5
2002-Nov-27 Wed ### 21.24 ### 20.72 14.5 14.5 1.5
2002-Nov-26 Tue 20.59 21.27 20.47 21.2 1,040,381 21,712,751 ### ### 1.5
2002-Nov-25 Mon ### 20.77 20.27 20.56 881,452 ### ### ### 1.5
2002-Nov-22 Fri ### ### ### 20.2 77.1 77.1 1.4
2002-Nov-21 Thu 18.5 ### ### ### 1,467,527 0 87.8 87.8 0.0
2002-Nov-20 Wed 17.27 17.5 ### 17.2 23.4 23.4 1.2
2002-Nov-19 Tue 17.74 17.82 ### ### 618,986 ### ### ### 0.0
2002-Nov-18 Mon ### 18.2 17.5 17.7 ### ### 1.3
2002-Nov-15 Fri 17.56 ### 17.5 ### 839,647 ### 85.7 85.7 0.0
2002-Nov-14 Thu 17.22 ### ### ### 30.6 30.6 0.0
2002-Nov-13 Wed 16.5 17.2 16.5 ### 831,271 ### 91.3 91.3 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 1,229,588 0 10.3 10.3 0.0
2002-Nov-08 Fri 17.45 17.76 ### 17.48 ### ### 1.2
2002-Nov-07 Thu ### ### ### ### 608,580 0 ### ### 0.0
2002-Nov-06 Wed 17.43 17.5 ### ### 299,649 2,621,928 ### ### 0.0
2002-Nov-05 Tue 17.52 ### 17.21 17.25 ### ### 1.2
2002-Nov-04 Mon 17.44 ### 17.26 ### 24.2 24.2 0.0
2002-Nov-01 Fri 17.7 17.84 17.25 ### 11.0 11.0 0.0
2002-Oct-31 Thu ### ### 17.25 17.7 18.8 18.8 1.3
2002-Oct-30 Wed ### ### ### ### 1,221,625 0 ### ### 0.0
2002-Oct-29 Tue ### ### 18.75 ### 896,552 8,405,175 ### ### 0.0
2002-Oct-28 Mon 19.23 19.5 ### ### 27.2 27.2 0.0
2002-Oct-25 Fri ### ### ### ### 365,383 0 ### ### 0.0
2002-Oct-24 Thu 19.4 ### 19.25 19.46 ### ### ###
2002-Oct-23 Wed 18.71 ### 18.71 19.4 ### ### 1.4
2002-Oct-22 Tue ### 18.8 ### 18.7 77.4 77.4 1.3
2002-Oct-21 Mon ### 18.58 17.85 18.45 849,150 ### ### ### 1.3
2002-Oct-18 Fri 18.85 18.85 17.55 17.87 7.0 7.0 ###
2002-Oct-17 Thu ### ### 18.84 ### 1.1 1.1 0.0
2002-Oct-16 Wed 21.52 21.55 ### ### 746,955 8,048,440 25.9 25.9 0.0
2002-Oct-15 Tue ### 21.4 ### ### 74.6 74.6 0.0
2002-Oct-14 Mon 20.47 ### 20.4 20.81 601,350 6,133,770 ### ### ###
2002-Oct-11 Fri ### 20.4 ### ### ### ### 0.0
2002-Oct-10 Thu ### ### 19.76 19.8 ### ### 1.4
2002-Oct-09 Wed ### 20.48 ### 20.25 1,036,172 ### 34.0 34.0 ###
2002-Oct-08 Tue 19.5 20.2 19.5 20.2 94.4 94.4 1.4
2002-Oct-07 Mon ### ### 19.53 19.58 597,053 5,830,222 ### ### 1.4
2002-Oct-04 Fri 19.25 19.87 19.25 ### 778,871 ### 85.0 85.0 0.0
2002-Oct-03 Thu 19.4 19.85 18.8 19.52 80.3 80.3 1.4
2002-Oct-02 Wed 22 ### 19.5 19.75 ### ### ###
2002-Oct-01 Tue ### ### 21.51 ### 738,857 ### 16.4 16.4 0.0
2002-Sep-30 Mon 21.25 ### 21.22 ### 90.8 90.8 0.0
2002-Sep-27 Fri 21.49 21.82 21.25 21.76 78.2 78.2 1.6
2002-Sep-26 Thu 22 ### 20.85 20.87 659,786 ### ### ### ###
2002-Sep-25 Wed 21.8 21.8 21.53 21.58 ### ### ###
2002-Sep-24 Tue 21.77 ### 21.55 ### 90.7 90.7 0.0
2002-Sep-23 Mon ### ### 21.8 21.8 12.5 12.5 1.6
2002-Sep-20 Fri ### ### 21.8 22.44 843,271 9,191,653 ### ### 1.6
2002-Sep-19 Thu 23.7 23.7 ### ### 696,655 ### ### ### 0.0
2002-Sep-18 Wed 24.55 24.55 ### 23.77 526,187 6,458,945 10.5 10.5 1.7
2002-Sep-17 Tue ### 25.2 24.45 24.73 1,199,989 29,789,726 ### ### ###
2002-Sep-16 Mon ### 24.79 ### 24.78 908,089 ### 92.3 92.3 1.8
2002-Sep-13 Fri 22.85 ### 22.7 ### ### ### 0.0
2002-Sep-12 Thu 22.5 ### 22.26 ### 1,094,572 12,182,586 90.7 90.7 0.0
2002-Sep-11 Wed 22 22.48 21.81 ### ### ### 0.0
2002-Sep-10 Tue 22.48 ### ### 21.75 968,887 0 11.0 11.0 ###
2002-Sep-09 Mon ### 22.77 ### 22.4 23.2 23.2 ###
2002-Sep-06 Fri 22.5 22.7 ### 22.5 ### ### 1.6
2002-Sep-05 Thu 22.55 22.76 22.49 22.73 357,070 ### 77.0 77.0 ###
2002-Sep-04 Wed ### ### 22.25 ### 77.3 77.3 0.0
2002-Sep-03 Tue ### 22.76 ### ### 82.5 82.5 0.0
2002-Sep-02 Mon 23 23 23 23 0 1.6
2002-Aug-30 Fri ### 23.48 22.25 23 ### ### 1.6
2002-Aug-29 Thu 22.89 ### ### 22.7 1,186,186 0 29.3 29.3 ###
2002-Aug-28 Wed 24.27 24.28 ### ### 1,906,488 ### 5.8 5.8 0.0
2002-Aug-27 Tue 25.5 25.51 ### 24.28 ### ### 1.7
2002-Aug-26 Mon ### ### 23.76 24.75 91.1 91.1 1.8
2002-Aug-23 Fri 25 25.25 23.7 23.76 ### ### 1.7
2002-Aug-22 Thu 27.5 27.5 ### 25.45 2,410,074 ### ### ### 1.8
2002-Aug-21 Wed 27.49 ### ### 27.8 ### ### 2.0
2002-Aug-20 Tue ### 28 ### ### 1,179,577 16,514,078 ### ### 0.0
2002-Aug-19 Mon 24.7 25.7 ### ### ### ### 0.0
2002-Aug-16 Fri ### 24.81 24.5 24.55 672,775 ### ### ### ###
2002-Aug-15 Thu 24.75 25.2 24.27 24.29 ### ### ###
2002-Aug-14 Wed ### 24.45 24.25 24.4 ### ### 1.7
2002-Aug-13 Tue ### 24.7 ### 24.5 22.9 22.9 1.8
2002-Aug-12 Mon ### ### 24.45 ### 15.7 15.7 0.0
2002-Aug-09 Fri ### 25.45 24.83 24.83 17.2 17.2 ###
2002-Aug-08 Thu 25.29 25.29 24.75 25 571,378 14,295,877 ### ### 1.8
2002-Aug-07 Wed 25.41 25.42 24.25 ### 871,187 21,635,929 ### ### 0.0
2002-Aug-06 Tue 25 ### ### 24.85 1,554,925 0 ### ### 1.8
2002-Aug-05 Mon 26.74 26.74 ### ### 395,273 ### ### ### 0.0
2002-Aug-02 Fri ### ### 26.86 27 10.9 10.9 1.9
2002-Aug-01 Thu ### ### ### 28.25 332,576 0 ### ### 2.0
2002-Jul-31 Wed ### 29 ### 28.5 ### ### 2.0
2002-Jul-30 Tue 28.5 28.55 27.55 27.55 ### ### 2.0
2002-Jul-29 Mon ### 28.74 27.5 27.5 18.8 18.8 2.0
2002-Jul-26 Fri 29.25 29.25 27.75 ### 742,982 21,174,987 9.3 9.3 0.0
2002-Jul-25 Thu ### ### 28.45 29 1,072,152 ### 30.3 30.3 ###
2002-Jul-24 Wed 29 ### 28.2 28.21 392,146 5,529,258 23.4 23.4 ###
2002-Jul-23 Tue 28.45 29.5 ### 29 80.0 80.0 ###
2002-Jul-22 Mon 26.8 28.49 26.5 28.45 96.0 96.0 2.0
2002-Jul-19 Fri 26 28.2 25 27.55 ### ### 2.0
2002-Jul-18 Thu 29.44 ### 29 ### 509,352 ### ### ### 0.0
2002-Jul-17 Wed ### 29.2 ### ### 288,670 4,214,582 87.9 87.9 0.0
2002-Jul-16 Tue 29.4 29.79 ### ### 34.2 34.2 0.0
2002-Jul-15 Mon ### ### 29 ### 390,120 5,656,740 30.8 30.8 0.0
2002-Jul-12 Fri 29.2 30.23 ### ### ### ### 0.0
2002-Jul-11 Thu ### 29.21 28 ### 85.7 85.7 0.0
2002-Jul-10 Wed ### ### 29.2 29.5 ### ### 2.1
2002-Jul-09 Tue 30.51 30.75 ### ### 498,856 ### ### ### 0.0
2002-Jul-08 Mon ### ### ### ### ### ### 0.0
2002-Jul-05 Fri ### ### 30.59 31.21 ### ### ###
2002-Jul-04 Thu ### ### 31.2 31.82 303,689 4,737,548 27.8 27.8 2.3
2002-Jul-03 Wed ### ### ### ### ### ### 0.0
2002-Jul-02 Tue 30.5 30.56 ### ### 24.8 24.8 0.0
2002-Jul-01 Mon ### ### ### ### 308,484 0 ### ### 0.0
2002-Jun-28 Fri 32.28 32.45 ### ### 1,256,747 20,390,720 ### ### 0.0
2002-Jun-27 Thu 32.21 32.8 ### ### 245,285 4,022,673 31.3 31.3 0.0
2002-Jun-26 Wed ### ### ### ### 275,889 0 38.7 38.7 0.0
2002-Jun-25 Tue 32.52 ### ### 32.5 43.4 43.4 ###
2002-Jun-24 Mon 32.41 ### ### ### ### ### 0.0
2002-Jun-21 Fri ### 33.88 32.55 32.84 ### ### 2.3
2002-Jun-20 Thu 31.21 ### 31.21 ### 1,057,924 ### 95.5 95.5 0.0
2002-Jun-19 Wed 31.5 31.79 30.5 31.2 ### ### 2.2
2002-Jun-18 Tue ### ### 29.45 ### 850,750 ### 94.5 94.5 0.0
2002-Jun-17 Mon 29 29.4 28 29.27 1,069,973 30,708,225 81.3 81.3 ###
2002-Jun-14 Fri 29.89 ### 29.51 29.72 998,342 ### 31.6 31.6 2.1
2002-Jun-13 Thu ### 31.8 30.2 ### 565,423 ### 11.2 11.2 0.0
2002-Jun-12 Wed 31.45 ### 31.25 31.4 37.0 37.0 2.2
2002-Jun-11 Tue ### ### 31.7 ### 2,175,487 ### 3.2 3.2 0.0
2002-Jun-07 Fri ### 35.5 ### 35.49 79.0 79.0 ###
2002-Jun-06 Thu 35.5 35.56 ### ### 284,379 5,056,258 ### ### 0.0
2002-Jun-05 Wed ### ### 35.2 35.5 25.0 25.0 2.5
2002-Jun-04 Tue ### ### ### ### 28.1 28.1 0.0
2002-Jun-03 Mon ### ### 36.56 ### ### ### 0.0
2002-May-31 Fri ### ### ### ### 68.3 68.3 0.0
2002-May-30 Thu 36.8 ### 36.25 ### ### ### 0.0
2002-May-29 Wed ### ### 36.8 ### 276,558 ### ### ### 0.0
2002-May-28 Tue ### 37.44 ### ### 212,648 3,980,770 77.2 77.2 0.0
2002-May-27 Mon ### ### 36.8 ### ### ### 0.0
2002-May-24 Fri ### 37.28 ### ### ### ### 0.0
2002-May-23 Thu ### ### ### 36.46 ### ### 2.6
2002-May-22 Wed ### ### 36.57 ### 291,248 ### ### ### 0.0
2002-May-21 Tue ### 38.4 ### 37.28 353,147 6,780,422 15.6 15.6 2.7
2002-May-20 Mon 38.45 ### ### 38.41 32.5 32.5 ###
2002-May-17 Fri 37.59 38.51 37.5 38.45 82.9 82.9 ###
2002-May-16 Thu 36.7 37.85 ### ### 587,526 11,118,929 ### ### 0.0
2002-May-15 Wed 35.77 ### ### ### 85.7 85.7 0.0
2002-May-14 Tue ### ### ### 35.5 531,325 0 ### ### 2.5
2002-May-13 Mon 36.78 36.78 ### ### 22.7 22.7 0.0
2002-May-10 Fri 37.2 37.2 36.8 36.8 188,257 ### 25.3 25.3 2.6
2002-May-09 Thu ### ### 36.76 ### 563,483 ### 79.9 79.9 0.0
2002-May-08 Wed 35.46 36.5 35.46 36.49 88.6 88.6 ###
2002-May-07 Tue ### ### ### 35.45 821,485 0 27.6 27.6 2.5
2002-May-06 Mon ### ### ### ### 29.6 29.6 0.0
2002-May-03 Fri ### ### 36.59 ### 3.8 3.8 0.0
2002-May-02 Thu 39.5 39.7 ### 39.45 36.1 36.1 2.8
2002-May-01 Wed ### 39.4 ### ### 99,846 ### 32.3 32.3 0.0
2002-Apr-30 Tue 38.8 ### 38.57 ### 666,489 12,853,240 ### ### 0.0
2002-Apr-29 Mon ### ### ### 38.85 804,458 0 39.9 39.9 2.8
2002-Apr-26 Fri ### ### 39.26 ### ### ### 0.0
2002-Apr-24 Wed 40.49 40.49 39.87 ### 588,152 23,631,947 ### ### 0.0
2002-Apr-23 Tue ### 41.21 40.45 40.45 23.6 23.6 ###
2002-Apr-22 Mon 41.52 41.81 ### 41.22 233,347 ### 29.9 29.9 2.9
2002-Apr-19 Fri 42 42 41.42 41.8 162,474 ### ### ### 3.0
2002-Apr-18 Thu ### ### 41.85 42 295,087 ### ### ### 3.0
2002-Apr-17 Wed ### ### ### ### 420,889 0 23.9 23.9 0.0
2002-Apr-16 Tue 42 42.85 42 42.7 83.6 83.6 ###
2002-Apr-15 Mon ### 42 41.88 ### 126,173 ### 71.2 71.2 0.0
2002-Apr-12 Fri ### ### 40.77 ### 230,674 4,702,289 ### ### 0.0
2002-Apr-11 Thu 41.76 41.76 40.8 ### 359,483 14,839,458 ### ### 0.0
2002-Apr-10 Wed 41.5 41.89 ### 41.75 170,187 ### 75.0 75.0 3.0
2002-Apr-09 Tue 41.78 41.88 ### 41.25 424,270 ### ### ### ###
2002-Apr-08 Mon ### ### 41.75 41.81 202,521 4,227,625 16.8 16.8 ###
2002-Apr-05 Fri ### ### ### 42.8 ### ### 3.1
2002-Apr-04 Thu ### 44 42.8 43.7 86.5 86.5 ###
2002-Apr-03 Wed ### ### ### 43.8 577,953 0 ### ### 3.1
2002-Apr-02 Tue 41.51 42 41.4 42 ### ### 3.0
2002-Mar-28 Thu 40.82 41.45 ### ### 76.2 76.2 0.0
2002-Mar-27 Wed ### ### ### ### 83.2 83.2 0.0
2002-Mar-26 Tue ### ### 39.84 ### 433,329 ### ### ### 0.0
2002-Mar-25 Mon 40.56 41.2 40.56 40.8 151,824 ### 76.6 76.6 2.9
2002-Mar-22 Fri 40 40.75 39.75 ### 303,850 ### ### ### 0.0
2002-Mar-21 Thu 40.77 40.77 39.8 40 15.2 15.2 2.9
2002-Mar-20 Wed 41.89 41.89 40.8 40.81 ### ### ###
2002-Mar-19 Tue ### 41.8 ### ### 72.5 72.5 0.0
2002-Mar-18 Mon 41.8 41.81 ### ### ### ### 0.0
2002-Mar-15 Fri 42 42 ### ### ### ### 0.0
2002-Mar-14 Thu ### ### ### ### 227,273 0 ### ### 0.0
2002-Mar-13 Wed ### 43 42.181 42.181 293,655 ### ### ### 3.0
2002-Mar-12 Tue ### 42.5 41.8 42.21 ### ### ###
2002-Mar-11 Mon 43 43 41.25 ### 426,643 ### ### ### 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 2026-02-22 11:41:11 thru 2026-02-22 11:41:12 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000