(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 9th May 2025
Latest price with VOLUME for CSL .. Friday 9th May 2025

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
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
2002-Mar-08 Fri 42.8 ### ### 43 248,887 0 ### ### ###
2002-Mar-07 Thu ### ### ### 42.89 ### ### ###
2002-Mar-06 Wed 40.854 ### 39.8 ### 92.5 92.5 0.0
2002-Mar-05 Tue 42.2 42.2 40.4 41 630,781 26,051,255 16.7 16.7 2.9
2002-Mar-04 Mon 42.787 42.85 41.51 41.745 631,443 ### 16.9 16.9 ###
2002-Mar-01 Fri 43 43.25 ### ### 26.7 26.7 0.0
2002-Feb-28 Thu ### ### ### 42.8 659,778 0 14.9 14.9 3.1
2002-Feb-27 Wed ### 45 43.8 ### 24.1 24.1 0.0
2002-Feb-26 Tue 45.25 45.5 ### ### 308,080 7,008,820 ### ### 0.0
2002-Feb-25 Mon ### ### ### ### 104,544 0 ### ### 0.0
2002-Feb-22 Fri 45.473 46.4 ### 45.742 996,672 ### 75.6 75.6 3.3
2002-Feb-21 Thu 47 47 ### 45.5 ### ### 3.3
2002-Feb-20 Wed 48 48 ### ### 494,647 11,871,528 ### ### 0.0
2002-Feb-19 Tue 48.5 49.52 ### ### ### ### 0.0
2002-Feb-18 Mon ### ### ### 48 491,557 0 ### ### 3.4
2002-Feb-15 Fri 47.8 47.8 46.5 ### 422,374 ### 29.7 29.7 0.0
2002-Feb-14 Thu 47.876 ### 47.876 ### 172,340 4,125,474 71.4 71.4 0.0
2002-Feb-13 Wed ### ### 47.5 ### 75.8 75.8 0.0
2002-Feb-12 Tue 47.7 ### 47.5 ### 35.9 35.9 0.0
2002-Feb-11 Mon ### 47.8 46.5 47.55 313,277 ### ### ### ###
2002-Feb-08 Fri ### 46.2 ### 46.084 189,783 4,383,987 ### ### ###
2002-Feb-07 Thu 45.4 45.8 ### ### 34.1 34.1 0.0
2002-Feb-06 Wed 45.85 45.85 45.2 45.4 158,825 ### ### ### 3.2
2002-Feb-05 Tue 46.5 46.5 45.49 45.8 263,348 ### 22.3 22.3 ###
2002-Feb-04 Mon 47.284 47.55 46.2 46.5 21.6 21.6 ###
2002-Feb-01 Fri 47 47.45 46.83 47.2 74.2 74.2 ###
2002-Jan-31 Thu ### 47.5 ### 47.29 92.0 92.0 3.4
2002-Jan-30 Wed 44.5 ### ### 44.8 76.8 76.8 3.2
2002-Jan-29 Tue 45.8 45.8 44.2 44.75 ### ### ###
2002-Jan-28 Mon 45.885 45.885 45.885 45.885 0 3.3
2002-Jan-25 Fri 46.7 46.86 45.885 45.885 15.7 15.7 3.3
2002-Jan-24 Thu 47.5 47.81 ### 46.7 ### ### 3.3
2002-Jan-23 Wed ### 48.58 47.244 47.244 16.1 16.1 3.4
2002-Jan-22 Tue 48.5 48.5 ### ### 33.9 33.9 0.0
2002-Jan-21 Mon ### ### 48.25 48.45 ### ### ###
2002-Jan-18 Fri 48.782 48.782 ### ### 207,648 5,064,742 ### ### 0.0
2002-Jan-17 Thu ### ### 48.54 48.749 298,948 ### 33.0 33.0 3.5
2002-Jan-16 Wed ### ### 49 ### 30.9 30.9 0.0
2002-Jan-15 Tue 48.75 49.25 48.75 49 152,859 ### ### ### 3.5
2002-Jan-14 Mon 48.75 48.75 48.52 ### ### ### 0.0
2002-Jan-11 Fri 48.51 49 ### 48.5 32.6 32.6 3.5
2002-Jan-10 Thu 49.4 49.75 ### ### 365,788 9,098,976 ### ### 0.0
2002-Jan-09 Wed ### 49.75 49.057 49.057 172,856 ### ### ### 3.5
2002-Jan-08 Tue 51 51 49 ### 363,521 18,176,050 8.6 8.6 0.0
2002-Jan-07 Mon ### ### 51 ### ### ### 0.0
2002-Jan-04 Fri ### ### ### ### 96,047 0 20.3 20.3 0.0
2002-Jan-03 Thu ### ### ### ### 128,726 0 74.3 74.3 0.0
2002-Jan-02 Wed 51.49 52 ### 52 107,848 2,804,048 ### ### 3.7
2001-Dec-31 Mon 51.55 51.59 ### 51.49 32.4 32.4 3.7
2001-Dec-28 Fri 51.5 51.5 51.24 51.457 146,427 7,521,954 23.2 23.2 3.7
2001-Dec-27 Thu ### ### ### ### 133,043 0 ### ### 0.0
2001-Dec-24 Mon 50.5 50.79 50 50.79 72.0 72.0 3.6
2001-Dec-21 Fri ### 50.8 49.75 50.45 1,707,087 ### 78.0 78.0 ###
2001-Dec-20 Thu 48.981 ### ### 49.8 86.9 86.9 3.6
2001-Dec-19 Wed ### 48.88 48.45 48.875 ### ### ###
2001-Dec-18 Tue ### 48.5 ### ### 407,056 ### ### ### 0.0
2001-Dec-17 Mon ### ### 47.5 47.59 ### ### ###
2001-Dec-14 Fri 47.48 47.48 ### ### 322,347 ### ### ### 0.0
2001-Dec-13 Thu 48.985 48.985 47.47 ### 199,750 9,633,443 14.1 14.1 0.0
2001-Dec-12 Wed 50.2 50.2 47.7 ### 822,549 40,263,773 ### ### 0.0
2001-Dec-11 Tue 49.379 49.5 ### ### 27.8 27.8 0.0
2001-Dec-10 Mon 49.5 49.5 48.5 ### 196,675 9,637,075 ### ### 0.0
2001-Dec-07 Fri 49.5 49.75 49.48 ### 166,888 8,280,148 68.8 68.8 0.0
2001-Dec-06 Thu 50.8 50.8 49.45 49.48 308,926 ### ### ### 3.5
2001-Dec-05 Wed 50.052 ### 50.052 50.82 425,328 10,644,258 ### ### ###
2001-Dec-04 Tue ### ### ### ### ### ### 0.0
2001-Dec-03 Mon ### ### ### ### 359,155 0 78.7 78.7 0.0
2001-Nov-30 Fri 48.22 ### 47.956 47.956 28.6 28.6 3.4
2001-Nov-29 Thu ### ### 48 ### 163,986 ### 32.6 32.6 0.0
2001-Nov-28 Wed ### 48.75 ### 48.4 74.8 74.8 3.5
2001-Nov-27 Tue 47.5 ### 47.5 ### 75.8 75.8 0.0
2001-Nov-26 Mon 47.956 ### ### ### 142,571 0 ### ### 0.0
2001-Nov-23 Fri ### 48.2 47.84 ### 135,889 6,525,389 25.2 25.2 0.0
2001-Nov-22 Thu 48.351 48.351 ### ### 103,874 ### ### ### 0.0
2001-Nov-21 Wed 47.5 48.5 47.49 48.383 84.5 84.5 3.5
2001-Nov-20 Tue ### ### 47.7 47.8 ### ### 3.4
2001-Nov-19 Mon ### ### 47.5 ### 211,888 5,032,340 74.1 74.1 0.0
2001-Nov-16 Fri ### 48.8 47.229 47.229 150,975 7,248,989 ### ### ###
2001-Nov-15 Thu ### ### 48.55 ### ### ### 0.0
2001-Nov-14 Wed 49 49.29 ### 49.29 70.2 70.2 ###
2001-Nov-13 Tue 48.076 48.8 47.8 48.8 83.9 83.9 3.5
2001-Nov-12 Mon 48.75 48.75 47.2 ### 536,587 ### 25.8 25.8 0.0
2001-Nov-09 Fri ### 49.5 47 48.729 ### ### ###
2001-Nov-08 Thu 49.981 50 ### 50 ### ### ###
2001-Nov-07 Wed 50.787 50.787 50.23 50.29 141,287 ### ### ### 3.6
2001-Nov-06 Tue 50.256 51 50.256 ### 276,480 13,997,629 77.4 77.4 0.0
2001-Nov-05 Mon 51 51 ### ### ### ### 0.0
2001-Nov-02 Fri ### ### ### 51 179,756 0 80.6 80.6 3.6
2001-Nov-01 Thu ### 50.53 ### 50.25 74.4 74.4 ###
2001-Oct-31 Wed 49.4 ### 49.4 ### ### ### 0.0
2001-Oct-30 Tue 49.5 ### 49 ### 80.1 80.1 0.0
2001-Oct-29 Mon 50 50.8 ### 49.984 301,354 ### ### ### ###
2001-Oct-26 Fri 48.558 51 48.558 50.4 686,940 34,195,186 90.4 90.4 ###
2001-Oct-25 Thu 46.4 48.5 ### ### 301,620 7,314,285 ### ### 0.0
2001-Oct-24 Wed 47.25 47.25 ### ### 20.6 20.6 0.0
2001-Oct-23 Tue 47.479 47.49 46.521 46.521 ### ### 3.3
2001-Oct-22 Mon 47.4 47.48 46.8 47 ### ### 3.4
2001-Oct-19 Fri 46.628 47.5 ### 47.255 ### ### 3.4
2001-Oct-18 Thu 47 ### ### ### ### ### 0.0
2001-Oct-17 Wed 45 47 44.82 47 303,587 13,937,679 90.2 90.2 3.4
2001-Oct-16 Tue 44 45 44 ### ### ### 0.0
2001-Oct-15 Mon 44.983 44.983 ### 44.2 265,521 ### ### ### 3.2
2001-Oct-12 Fri ### 46.82 ### ### 12.6 12.6 0.0
2001-Oct-11 Thu 46.21 46.4 ### 46.2 ### ### ###
2001-Oct-10 Wed 45.85 45.85 45 45.42 25.4 25.4 3.2
2001-Oct-09 Tue ### ### 45.5 45.857 ### ### 3.3
2001-Oct-08 Mon ### 45.25 44.2 45.25 ### ### 3.2
2001-Oct-05 Fri ### 45.5 44.77 44.944 64.3 64.3 ###
2001-Oct-04 Thu 45.5 45.5 ### 44.85 277,924 6,322,771 ### ### ###
2001-Oct-03 Wed 46 46.2 45 45.28 ### ### 3.2
2001-Oct-02 Tue ### ### ### ### 316,475 0 69.6 69.6 0.0
2001-Oct-01 Mon 45.377 ### 45.24 45.4 72.9 72.9 3.2
2001-Sep-28 Fri ### ### 44.2 ### ### ### 0.0
2001-Sep-27 Thu 43 ### ### 44 82.1 82.1 3.1
2001-Sep-26 Wed ### ### 42.5 43.022 408,088 8,671,870 ### ### 3.1
2001-Sep-25 Tue ### 43.48 ### 42.84 ### ### ###
2001-Sep-24 Mon 43 43 ### 42.5 33.3 33.3 3.0
2001-Sep-21 Fri 43.959 44.27 43.5 ### 318,543 13,979,259 ### ### 0.0
2001-Sep-20 Thu ### 45 43.75 ### ### ### 0.0
2001-Sep-19 Wed 43.5 44.49 43 ### 171,981 ### 75.2 75.2 0.0
2001-Sep-18 Tue 43.2 ### 42.72 43.5 ### ### 3.1
2001-Sep-17 Mon ### ### ### ### 405,629 0 51.5 51.5 0.0
2001-Sep-14 Fri 46 ### 44.5 44.5 227,049 5,051,840 30.4 30.4 3.2
2001-Sep-13 Thu 46 47 45.72 45.72 ### ### 3.3
2001-Sep-12 Wed 44 45.87 43.5 ### 83.9 83.9 0.0
2001-Sep-11 Tue ### 47.52 46.5 46.5 133,651 ### 20.0 20.0 ###
2001-Sep-10 Mon 46.4 47.28 ### 47.28 213,840 5,055,177 ### ### 3.4
2001-Sep-07 Fri 46.2 ### ### 47 ### ### 3.4
2001-Sep-06 Thu 45.5 ### 45.2 ### 340,177 ### 87.9 87.9 0.0
2001-Sep-05 Wed 45.729 45.729 45.2 45.7 33.4 33.4 3.3
2001-Sep-04 Tue ### ### 45.8 ### 107,248 2,455,979 ### ### 0.0
2001-Sep-03 Mon ### ### 45.74 ### 259,120 5,926,074 ### ### 0.0
2001-Aug-31 Fri ### 46.4 ### ### 33.5 33.5 0.0
2001-Aug-30 Thu ### ### 46.45 ### 282,944 6,571,374 ### ### 0.0
2001-Aug-29 Wed ### ### 46.7 ### ### ### 0.0
2001-Aug-28 Tue ### ### ### 48.142 319,828 0 ### ### 3.4
2001-Aug-27 Mon ### ### ### 49.2 ### ### 3.5
2001-Aug-24 Fri 49.5 49.51 48.8 49.51 ### ### ###
2001-Aug-23 Thu 50 ### 49.75 ### 30.3 30.3 0.0
2001-Aug-22 Wed ### ### 48.56 ### 335,958 ### 81.9 81.9 0.0
2001-Aug-21 Tue 49.5 ### 49.29 ### 220,679 ### ### ### 0.0
2001-Aug-20 Mon ### 49.75 48.2 ### 90.3 90.3 0.0
2001-Aug-17 Fri 49.179 49.25 ### ### 28.3 28.3 0.0
2001-Aug-16 Thu 49.5 49.5 ### 49.2 ### ### 3.5
2001-Aug-15 Wed ### ### ### ### 34.2 34.2 0.0
2001-Aug-14 Tue 49.489 ### 49.47 ### ### ### 0.0
2001-Aug-13 Mon ### 49.5 ### 49.45 ### ### 3.5
2001-Aug-10 Fri 48.548 48.7 48.29 48.41 90,775 ### ### ### 3.5
2001-Aug-09 Thu ### 48.556 47.42 48.556 ### ### 3.5
2001-Aug-08 Wed 47.385 ### 47.385 ### 76.3 76.3 0.0
2001-Aug-07 Tue 46.984 47.278 46.78 47.278 245,585 ### ### ### 3.4
2001-Aug-06 Mon 46.8 ### 46.8 ### 108,647 ### 73.5 73.5 0.0
2001-Aug-03 Fri 46.85 47 ### 46.8 202,881 ### ### ### 3.3
2001-Aug-02 Thu 47.625 47.625 46.843 46.843 17.6 17.6 3.3
2001-Aug-01 Wed ### 47.74 46.85 47.7 279,541 ### 81.4 81.4 3.4
2001-Jul-31 Tue ### 47 46.57 ### 457,981 21,426,641 ### ### 0.0
2001-Jul-30 Mon ### 46.5 46 46.46 345,128 15,962,170 ### ### 3.3
2001-Jul-27 Fri ### ### 45.71 ### 444,025 ### ### ### 0.0
2001-Jul-26 Thu 46.484 46.5 45.7 46 255,221 11,765,688 ### ### 3.3
2001-Jul-25 Wed ### ### 46 ### 38.3 38.3 0.0
2001-Jul-24 Tue ### 47.25 46.71 46.71 100,753 4,733,375 34.7 34.7 ###
2001-Jul-23 Mon ### ### 46.8 47.054 165,477 ### ### ### ###
2001-Jul-20 Fri 47.42 47.8 47.4 ### 175,685 ### 76.9 76.9 0.0
2001-Jul-19 Thu 47.2 48 ### 47.42 202,885 4,869,240 ### ### 3.4
2001-Jul-18 Wed ### 47.85 ### ### 100,754 ### 34.3 34.3 0.0
2001-Jul-17 Tue ### ### 46.55 47.2 ### ### ###
2001-Jul-16 Mon 48 ### 47.4 47.4 25.6 25.6 3.4
2001-Jul-13 Fri 46.146 ### 46.146 ### 91.9 91.9 0.0
2001-Jul-12 Thu 45 ### 44.7 ### ### ### 0.0
2001-Jul-11 Wed ### ### 43.5 ### ### ### 0.0
2001-Jul-10 Tue ### ### ### 44.072 ### ### 3.1
2001-Jul-09 Mon ### ### ### ### ### ### 0.0
2001-Jul-06 Fri ### ### 44.5 45.5 602,870 13,413,857 78.5 78.5 3.3
2001-Jul-05 Thu 45.481 45.5 45.2 45.44 ### ### 3.2
2001-Jul-04 Wed 46.5 46.5 45.5 45.8 487,224 ### 23.9 23.9 ###
2001-Jul-03 Tue ### ### ### ### ### ### 0.0
2001-Jul-02 Mon ### 47.4 ### 46.577 260,855 ### ### ### ###
2001-Jun-29 Fri ### 47.89 ### 47.7 ### ### 3.4
2001-Jun-28 Thu ### 47.4 46.2 46.25 23.3 23.3 ###
2001-Jun-27 Wed 48 ### ### ### 22.3 22.3 0.0
2001-Jun-26 Tue ### ### ### ### 0 0.0
2001-Jun-25 Mon 38.7 ### 38.7 ### 75.9 75.9 0.0
2001-Jun-22 Fri 38.5 38.7 38.5 ### 243,274 9,390,376 ### ### 0.0
2001-Jun-21 Thu ### ### 37.5 ### 85.3 85.3 0.0
2001-Jun-20 Wed ### 37.52 ### 37.4 77.1 77.1 ###
2001-Jun-19 Tue 37.55 37.55 ### ### 215,051 4,037,582 25.3 25.3 0.0
2001-Jun-18 Mon ### ### 37.4 37.49 105,141 ### ### ### 2.7
2001-Jun-15 Fri 37.889 38.373 ### 38.373 354,440 ### ### ### ###
2001-Jun-14 Thu 37.858 38.21 36.79 38.027 75.1 75.1 ###
2001-Jun-13 Wed 38.8 ### 38.25 38.278 252,583 4,830,649 30.3 30.3 2.7
2001-Jun-12 Tue 38.922 ### 38.52 ### ### ### 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### 327,643 0 28.8 28.8 0.0
2001-Jun-07 Thu ### ### ### ### 288,385 0 ### ### 0.0
2001-Jun-06 Wed ### ### 39.48 39.48 ### ### 2.8
2001-Jun-05 Tue 39.557 39.8 39.5 39.8 81.1 81.1 2.8
2001-Jun-04 Mon ### ### ### 39.783 289,374 0 82.4 82.4 ###
2001-Jun-01 Fri ### ### ### ### 230,226 0 ### ### 0.0
2001-May-31 Thu ### ### ### ### 34.9 34.9 0.0
2001-May-30 Wed ### ### 39.4 ### ### ### 0.0


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

Server processing from 2025-05-12 04:44:10 thru 2025-05-12 04:44:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000