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 Fri 25-May-30 01:37:59 PM AEST

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

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CSL) CSL LIMITED Daily Prices Page 9...

     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 .. Thursday 29th May 2025
Latest price with VOLUME for CSL .. Thursday 29th 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
2006-Mar-08 Wed 52.75 ### 52.75 54.8 609,157 ### 92.1 92.1 3.9
2006-Mar-07 Tue ### 53.25 ### 53.25 86.6 86.6 ###
2006-Mar-06 Mon 52.8 53 52 52.48 704,687 ### ### ### 3.7
2006-Mar-03 Fri ### ### ### ### 80.7 80.7 0.0
2006-Mar-02 Thu 51.5 ### ### ### ### ### 0.0
2006-Mar-01 Wed 52.5 ### 51.52 ### 677,225 ### 32.5 32.5 0.0
2006-Feb-28 Tue ### 53.44 ### 52.7 ### ### 3.8
2006-Feb-27 Mon 51 ### ### 51.2 68.0 68.0 3.7
2006-Feb-24 Fri ### ### ### ### 2,802,680 0 17.1 17.1 0.0
2006-Feb-23 Thu ### ### 50.55 52.7 1,096,642 27,717,626 ### ### 3.8
2006-Feb-22 Wed ### ### 49.83 51.5 74.7 74.7 3.7
2006-Feb-21 Tue ### 48.5 ### 47.8 748,825 ### 27.4 27.4 3.4
2006-Feb-20 Mon ### ### ### ### 19.1 19.1 0.0
2006-Feb-17 Fri ### ### ### ### 1,174,584 0 84.3 84.3 0.0
2006-Feb-16 Thu 47.5 47.71 ### ### 388,640 ### ### ### 0.0
2006-Feb-15 Wed 47.8 ### 47.53 ### ### ### 0.0
2006-Feb-14 Tue ### ### ### 47.85 90.0 90.0 3.4
2006-Feb-13 Mon 48.2 ### 46.2 47 ### ### 3.4
2006-Feb-10 Fri 48 48.42 48 48.22 ### ### 3.4
2006-Feb-09 Thu 46.75 47.85 46.75 ### 1,487,453 70,356,526 ### ### 0.0
2006-Feb-08 Wed 46.23 46.8 45.82 46.2 ### ### ###
2006-Feb-07 Tue 46.24 46.4 45.82 46.23 34.1 34.1 3.3
2006-Feb-06 Mon ### 46.24 ### 46.24 90.5 90.5 3.3
2006-Feb-03 Fri ### ### 43.5 44 975,325 ### ### ### 3.1
2006-Feb-02 Thu ### 44.75 ### 44.4 793,126 ### ### ### ###
2006-Feb-01 Wed 43.5 ### ### ### 79.3 79.3 0.0
2006-Jan-31 Tue ### ### 43.25 43.5 21.2 21.2 3.1
2006-Jan-30 Mon 44.75 44.77 ### ### 412,385 ### 24.1 24.1 0.0
2006-Jan-27 Fri ### ### 43.85 ### 996,255 ### ### ### 0.0
2006-Jan-25 Wed ### 43.7 ### 43.7 79.8 79.8 ###
2006-Jan-24 Tue 42.51 ### ### ### ### ### 0.0
2006-Jan-23 Mon ### ### 41.78 42.5 568,789 ### 73.2 73.2 3.0
2006-Jan-20 Fri 42.75 43.24 42.5 ### 675,373 28,953,240 31.9 31.9 0.0
2006-Jan-19 Thu 42.51 43.2 42.27 42.8 738,823 ### 67.8 67.8 3.1
2006-Jan-18 Wed 43.7 43.82 ### 42.4 ### ### 3.0
2006-Jan-17 Tue 45 45 ### ### 599,541 13,489,672 14.1 14.1 0.0
2006-Jan-16 Mon 45 ### 44.49 44.7 ### ### 3.2
2006-Jan-13 Fri 44.76 ### 44.5 ### 68.8 68.8 0.0
2006-Jan-12 Thu 43.5 ### 43.5 ### 819,653 17,827,452 91.8 91.8 0.0
2006-Jan-11 Wed ### 43.48 42.5 ### 73.6 73.6 0.0
2006-Jan-10 Tue ### 43.44 42.8 43 ### ### ###
2006-Jan-09 Mon 43.5 ### ### 43.45 ### ### ###
2006-Jan-06 Fri 43.48 43.52 ### 43.25 324,474 7,060,554 ### ### ###
2006-Jan-05 Thu ### ### 43.26 ### 585,871 12,672,389 36.3 36.3 0.0
2006-Jan-04 Wed 43.27 43.47 ### ### 28.8 28.8 0.0
2006-Jan-03 Tue ### 43 42.2 ### ### ### 0.0
2005-Dec-30 Fri 42.5 42.58 ### 42.5 337,124 ### ### ### 3.0
2005-Dec-29 Thu 42.58 ### ### 42.58 318,259 0 ### ### ###
2005-Dec-28 Wed ### ### ### 42.58 236,554 0 ### ### ###
2005-Dec-27 Tue 41.81 ### ### 42 ### ### 3.0
2005-Dec-23 Fri 41.81 ### ### 42 ### ### 3.0
2005-Dec-22 Thu 41.46 ### ### 42 ### ### 3.0
2005-Dec-21 Wed 41 41.4 41 41.27 499,950 20,597,940 73.3 73.3 2.9
2005-Dec-20 Tue 41.28 ### 40.71 ### ### ### 0.0
2005-Dec-19 Mon ### 41.29 ### ### 541,548 11,180,258 77.0 77.0 0.0
2005-Dec-16 Fri ### ### 40.48 40.8 646,256 13,080,221 30.6 30.6 2.9
2005-Dec-15 Thu ### 40.8 ### 40.2 ### ### ###
2005-Dec-14 Wed ### 40.45 ### ### 437,827 8,855,051 ### ### 0.0
2005-Dec-13 Tue ### ### ### ### 39.0 39.0 0.0
2005-Dec-12 Mon ### 40.41 ### 40.23 375,025 7,577,380 ### ### ###
2005-Dec-09 Fri 40.22 40.56 39.88 ### 28.5 28.5 0.0
2005-Dec-08 Thu ### ### ### ### ### ### 0.0
2005-Dec-07 Wed ### 41.49 ### ### 948,088 19,668,085 ### ### 0.0
2005-Dec-06 Tue ### 41.4 ### 40.85 718,721 14,877,524 ### ### 2.9
2005-Dec-05 Mon 40.25 40.57 39.87 ### 274,721 11,049,278 34.7 34.7 0.0
2005-Dec-02 Fri 40 40.57 40 40.52 80.8 80.8 2.9
2005-Dec-01 Thu ### ### ### 40 612,321 0 ### ### 2.9
2005-Nov-30 Wed 40.8 40.8 ### ### 1,199,356 ### 12.0 12.0 0.0
2005-Nov-29 Tue 40.72 ### ### 40.48 425,457 0 ### ### ###
2005-Nov-28 Mon ### ### 40.58 40.7 413,472 8,389,346 25.0 25.0 2.9
2005-Nov-25 Fri ### 41.49 40.48 40.52 1,492,124 ### ### ### 2.9
2005-Nov-24 Thu 40.81 41.88 40.81 41 1,155,846 47,788,452 69.4 69.4 2.9
2005-Nov-23 Wed 40.55 ### 40.44 40.84 77.5 77.5 2.9
2005-Nov-22 Tue 41 ### ### ### ### ### 0.0
2005-Nov-21 Mon 40.27 ### 40.27 ### ### ### 0.0
2005-Nov-18 Fri ### ### ### ### 744,387 0 ### ### 0.0
2005-Nov-17 Thu 39.25 39.7 39.2 39.25 415,448 16,389,423 ### ### ###
2005-Nov-16 Wed ### 39.45 ### 39.21 481,583 9,499,224 31.5 31.5 ###
2005-Nov-15 Tue 39.4 ### ### 39.4 ### ### 2.8
2005-Nov-14 Mon ### ### ### 39.5 32.6 32.6 ###
2005-Nov-11 Fri 39.76 39.76 ### 39.42 ### ### 2.8
2005-Nov-10 Thu ### 39.81 39.42 39.5 30.7 30.7 ###
2005-Nov-09 Wed 39.5 39.59 ### 39.42 36.1 36.1 2.8
2005-Nov-08 Tue 39.5 39.75 ### 39.5 68.7 68.7 ###
2005-Nov-07 Mon ### 39.7 38.78 39.45 ### ### 2.8
2005-Nov-04 Fri ### 39.54 ### 39.5 ### ### ###
2005-Nov-03 Thu 39.2 39.47 ### ### 596,229 11,766,579 ### ### 0.0
2005-Nov-02 Wed ### 39.21 ### ### ### ### 0.0
2005-Nov-01 Tue 37.85 ### 37.55 ### 769,250 ### ### ### 0.0
2005-Oct-31 Mon 37.2 37.55 36.89 37.5 543,759 ### ### ### 2.7
2005-Oct-28 Fri ### ### ### 36.7 584,389 0 ### ### ###
2005-Oct-27 Thu 37.48 ### ### ### 480,174 0 26.8 26.8 0.0
2005-Oct-26 Wed 37.21 37.76 37.21 37.5 71.2 71.2 2.7
2005-Oct-25 Tue ### 38.21 ### ### 23.8 23.8 0.0
2005-Oct-24 Mon 37.44 37.75 ### 37.43 34.1 34.1 ###
2005-Oct-21 Fri ### 37.79 36.88 37.45 859,973 ### ### ### 2.7
2005-Oct-20 Thu 38.78 ### 37.4 ### 16.6 16.6 0.0
2005-Oct-19 Wed 38.4 38.7 ### ### ### ### 0.0
2005-Oct-18 Tue 39.49 39.55 ### ### 1,141,046 22,564,184 10.5 10.5 0.0
2005-Oct-17 Mon ### ### 37.75 ### 629,188 11,875,923 84.8 84.8 0.0
2005-Oct-14 Fri ### 37.7 ### ### 681,071 12,838,188 ### ### 0.0
2005-Oct-13 Thu 37.55 ### ### ### 1,688,352 0 ### ### 0.0
2005-Oct-12 Wed 38.75 39.24 ### 37.44 1,593,479 31,264,057 8.3 8.3 2.7
2005-Oct-11 Tue 39.75 40.4 39.24 39.4 1,165,954 46,428,288 ### ### 2.8
2005-Oct-10 Mon 39.5 ### ### 39.46 2,013,527 0 ### ### 2.8
2005-Oct-07 Fri ### 38.8 37.4 37.46 14.2 14.2 2.7
2005-Oct-06 Thu ### ### 36.5 36.5 1,179,577 21,527,280 38.1 38.1 2.6
2005-Oct-05 Wed 39.25 ### 37.21 37.45 10.3 10.3 2.7
2005-Oct-04 Tue 38.76 39.21 38.76 39.21 928,186 ### 83.0 83.0 ###
2005-Oct-03 Mon 38.7 ### 38.46 38.59 486,483 ### 29.8 29.8 ###
2005-Sep-30 Fri ### 39.21 ### 38.4 959,527 18,811,526 ### ### 2.7
2005-Sep-29 Thu ### 39.42 38.55 ### 77.1 77.1 0.0
2005-Sep-28 Wed ### ### 38.29 38.75 22.0 22.0 2.8
2005-Sep-27 Tue ### ### ### 39.4 929,921 0 22.9 22.9 2.8
2005-Sep-26 Mon 39.5 39.77 39.22 39.75 1,284,676 50,738,278 72.1 72.1 ###
2005-Sep-23 Fri ### ### 37.89 ### 847,285 ### ### ### 0.0
2005-Sep-22 Thu 36.84 37.77 36.47 ### 866,456 32,162,846 84.0 84.0 0.0
2005-Sep-21 Wed 36.59 36.86 36.51 36.83 562,552 20,637,220 ### ### ###
2005-Sep-20 Tue ### 36.58 35.45 ### 790,028 28,452,858 ### ### 0.0
2005-Sep-19 Mon ### 36.5 35.7 35.7 1,852,589 ### ### ### 2.6
2005-Sep-16 Fri ### 36.45 35.86 ### ### ### 0.0
2005-Sep-15 Thu ### ### 35.45 ### 65.8 65.8 0.0
2005-Sep-14 Wed 35.55 ### ### ### ### ### 0.0
2005-Sep-13 Tue ### 35.54 34.8 35.54 448,345 ### ### ### 2.5
2005-Sep-12 Mon 34.8 ### 34.73 34.82 ### ### 2.5
2005-Sep-09 Fri ### ### 34.5 34.75 589,571 ### 25.0 25.0 2.5
2005-Sep-08 Thu 34.7 34.78 ### 34.51 620,585 10,791,973 ### ### ###
2005-Sep-07 Wed 34.75 34.89 34.55 34.75 ### ### 2.5
2005-Sep-06 Tue 34.5 34.72 34.47 34.54 521,320 ### ### ### 2.5
2005-Sep-05 Mon ### ### 34.41 ### 36.4 36.4 0.0
2005-Sep-02 Fri ### ### 34.51 ### ### ### 0.0
2005-Sep-01 Thu 34.5 34.89 34.25 34.75 686,457 ### 70.9 70.9 2.5
2005-Aug-31 Wed 34.5 34.57 34.2 34.27 852,659 29,318,679 26.1 26.1 2.4
2005-Aug-30 Tue 34.89 34.89 ### 34.52 467,979 ### 23.1 23.1 2.5
2005-Aug-29 Mon ### 35.45 ### 34.79 858,074 ### 30.2 30.2 2.5
2005-Aug-26 Fri 35.25 ### ### ### 1,880,242 0 ### ### 0.0
2005-Aug-25 Thu ### 35.5 ### 35.24 ### ### 2.5
2005-Aug-24 Wed ### ### ### ### 4.2 4.2 0.0
2005-Aug-23 Tue 35.84 36.45 35.83 36.21 79.5 79.5 ###
2005-Aug-22 Mon ### 35.82 ### 35.82 ### ### 2.6
2005-Aug-19 Fri ### ### ### 34.79 433,651 0 69.0 69.0 2.5
2005-Aug-18 Thu ### ### ### 34.89 ### ### 2.5
2005-Aug-17 Wed 35.4 35.59 35.25 35.55 346,781 12,282,983 ### ### ###
2005-Aug-16 Tue 35.24 35.51 ### 35.51 451,927 ### 73.2 73.2 ###
2005-Aug-15 Mon ### ### 34.82 ### 214,585 3,735,924 ### ### 0.0
2005-Aug-12 Fri ### ### 34.87 ### 33.1 33.1 0.0
2005-Aug-11 Thu 34.75 ### 34.7 ### 70.5 70.5 0.0
2005-Aug-10 Wed 34.55 34.75 34.51 ### 70.0 70.0 0.0
2005-Aug-09 Tue 34.71 34.71 34.42 34.51 27.7 27.7 ###
2005-Aug-08 Mon 34.72 34.72 ### 34.5 141,848 2,462,481 ### ### 2.5
2005-Aug-05 Fri 34.89 ### 34.52 34.53 19.2 19.2 ###
2005-Aug-04 Thu 34.89 34.89 34.51 34.81 35.3 35.3 ###
2005-Aug-03 Wed 34.56 34.7 34.53 ### 715,173 ### 72.4 72.4 0.0
2005-Aug-02 Tue 34.5 ### 34.25 34.52 66.8 66.8 2.5
2005-Aug-01 Mon 34.52 34.7 34.52 ### ### ### 0.0
2005-Jul-29 Fri ### ### 34.8 34.88 1,481,385 ### ### ### ###
2005-Jul-28 Thu ### ### ### ### 32.5 32.5 0.0
2005-Jul-27 Wed 35.75 35.78 35.45 35.55 ### ### ###
2005-Jul-26 Tue 35.55 35.77 ### 35.71 236,447 4,228,854 ### ### ###
2005-Jul-25 Mon ### 35.7 35.51 35.58 865,477 ### ### ### ###
2005-Jul-22 Fri 35.58 ### 35.25 ### 501,920 8,846,340 ### ### 0.0
2005-Jul-21 Thu ### 35.74 ### ### 1,154,458 ### ### ### 0.0
2005-Jul-20 Wed 35.23 35.44 35.21 35.21 29.7 29.7 ###
2005-Jul-19 Tue ### 35.44 ### 35.25 892,228 15,810,280 ### ### 2.5
2005-Jul-18 Mon 34.85 35.4 34.85 ### ### ### 0.0
2005-Jul-15 Fri 34.8 ### 34.7 ### 634,756 ### ### ### 0.0
2005-Jul-14 Thu ### ### 34.72 34.75 468,285 8,129,427 ### ### 2.5
2005-Jul-13 Wed 35.2 35.2 ### ### 34.3 34.3 0.0
2005-Jul-12 Tue 34.8 ### 34.75 ### ### ### 0.0
2005-Jul-11 Mon ### 34.42 ### 34.4 520,850 8,963,828 ### ### 2.5
2005-Jul-08 Fri 33.53 ### 33.53 ### 81.9 81.9 0.0
2005-Jul-07 Thu ### ### ### 33.76 30.5 30.5 ###
2005-Jul-06 Wed ### ### ### ### ### ### 0.0
2005-Jul-05 Tue ### ### ### ### 815,827 0 ### ### 0.0
2005-Jul-04 Mon 33.8 ### 33.8 ### 857,853 ### 78.4 78.4 0.0
2005-Jul-01 Fri ### 33.85 33.51 33.75 64.3 64.3 ###
2005-Jun-30 Thu ### ### ### 33.72 59.4 59.4 2.4
2005-Jun-29 Wed ### 35.25 33.85 33.86 979,684 33,848,082 12.5 12.5 2.4
2005-Jun-28 Tue ### 34.59 ### 34.59 1,084,528 ### 91.7 91.7 ###
2005-Jun-27 Mon ### ### ### ### 678,342 0 78.3 78.3 0.0
2005-Jun-24 Fri 32.5 ### 32.25 32.57 ### ### ###
2005-Jun-23 Thu ### ### ### 32.77 567,851 0 34.7 34.7 ###
2005-Jun-22 Wed ### 33.21 32.74 32.85 28.9 28.9 ###
2005-Jun-21 Tue ### ### ### ### 75.5 75.5 0.0
2005-Jun-20 Mon 32.7 ### ### 32.73 ### ### 2.3
2005-Jun-17 Fri ### 32.51 ### 32.2 ### ### ###
2005-Jun-16 Thu 32.44 32.5 31.76 31.84 ### ### 2.3
2005-Jun-15 Wed 32.5 ### ### 32.45 29.8 29.8 2.3
2005-Jun-14 Tue 31.83 32.49 ### ### 1,173,658 19,066,074 ### ### 0.0
2005-Jun-10 Fri 31.75 31.87 31.58 31.83 1,322,574 ### 69.0 69.0 ###
2005-Jun-09 Thu 30.45 ### ### 31.2 88.2 88.2 2.2
2005-Jun-08 Wed 29.7 ### ### 30.28 ### ### 2.2
2005-Jun-07 Tue 28.85 ### 28.8 29.5 ### ### 2.1
2005-Jun-06 Mon 28.84 ### 28.55 ### 818,043 ### ### ### 0.0
2005-Jun-03 Fri ### ### 28.87 ### 784,527 11,324,647 ### ### 0.0
2005-Jun-02 Thu 29.2 29.45 28.83 ### 896,123 26,113,024 27.2 27.2 0.0
2005-Jun-01 Wed ### 29.2 28.73 29 1,664,855 48,222,525 ### ### ###
2005-May-31 Tue ### ### ### ### 665,222 0 14.1 14.1 0.0
2005-May-30 Mon ### ### 29.27 ### 400,159 5,856,326 23.5 23.5 0.0
2005-May-27 Fri 30.48 ### 29.73 29.73 1,921,042 28,556,289 ### ### ###
2005-May-26 Thu ### ### 29.52 ### 927,044 ### ### ### 0.0
2005-May-25 Wed ### 30.55 ### ### 752,049 11,487,548 ### ### 0.0
2005-May-24 Tue 29.24 ### ### ### 84.7 84.7 0.0
2005-May-23 Mon 29.25 29.4 ### 29.29 965,927 14,199,126 67.7 67.7 2.1
2005-May-20 Fri 28.81 ### 28.72 29 1,154,652 ### ### ### ###
2005-May-19 Thu ### ### 28.8 ### 26.7 26.7 0.0
2005-May-18 Wed 27.8 28.89 27.52 ### ### ### 0.0
2005-May-17 Tue 28.83 28.83 27.25 ### 15.1 15.1 0.0
2005-May-16 Mon 30.24 30.24 28.52 28.57 ### ### ###
2005-May-13 Fri 31.48 31.48 30.86 ### 17.3 17.3 0.0
2005-May-12 Thu ### ### ### 31.75 ### ### 2.3
2005-May-11 Wed ### ### ### 31.89 74.0 74.0 2.3
2005-May-10 Tue ### ### ### 31.25 27.7 27.7 2.2
2005-May-09 Mon ### 31.7 ### ### 78.7 78.7 0.0
2005-May-06 Fri ### 31.56 ### 31.4 397,872 6,278,420 ### ### 2.2
2005-May-05 Thu 30.56 31.2 30.4 ### ### ### 0.0
2005-May-04 Wed ### ### ### ### 26.0 26.0 0.0
2005-May-03 Tue 31.5 ### 31.26 31.45 ### ### ###
2005-May-02 Mon 31.58 31.7 ### 31.24 406,945 6,450,078 ### ### ###
2005-Apr-29 Fri ### ### ### ### 78.8 78.8 0.0
2005-Apr-28 Thu ### 31.45 ### ### 82.1 82.1 0.0
2005-Apr-27 Wed 31.7 31.7 ### ### 814,453 12,909,080 23.5 23.5 0.0
2005-Apr-26 Tue 32.2 32.49 ### 31.7 30.2 30.2 2.3
2005-Apr-22 Fri ### ### 31.85 31.89 ### ### 2.3
2005-Apr-21 Thu 31.85 ### 31.7 31.79 34.7 34.7 ###
2005-Apr-20 Wed 32.8 32.86 ### ### 1,781,554 ### 21.3 21.3 0.0
2005-Apr-19 Tue 31.23 ### 31.23 ### 74.3 74.3 0.0
2005-Apr-18 Mon ### ### ### ### 2,393,322 0 ### ### 0.0
2005-Apr-15 Fri 33.59 33.59 31.78 ### 2,024,572 ### 10.2 10.2 0.0
2005-Apr-14 Thu ### ### ### ### 290,720 0 ### ### 0.0
2005-Apr-13 Wed ### ### 34.8 ### 432,447 7,524,577 ### ### 0.0
2005-Apr-12 Tue ### ### 34.72 34.86 31.7 31.7 2.5
2005-Apr-11 Mon 35.21 35.21 34.88 ### 335,923 11,772,421 ### ### 0.0
2005-Apr-08 Fri ### 35.25 34.82 35.2 296,647 10,393,027 ### ### 2.5
2005-Apr-07 Thu ### ### ### ### 371,129 0 ### ### 0.0
2005-Apr-06 Wed 35.49 35.7 ### ### 483,388 8,628,475 ### ### 0.0
2005-Apr-05 Tue 34.5 35.49 34.5 35.48 89.8 89.8 2.5
2005-Apr-04 Mon ### 34.48 ### ### 458,489 7,904,350 77.1 77.1 0.0
2005-Apr-01 Fri 34.25 34.76 ### 34.47 ### ### 2.5
2005-Mar-31 Thu ### 34.4 ### ### 1,544,083 26,558,227 26.9 26.9 0.0
2005-Mar-30 Wed ### 34.71 ### ### ### ### 0.0
2005-Mar-29 Tue ### ### ### ### 671,288 0 ### ### 0.0
2005-Mar-24 Thu ### 35.85 ### ### ### ### 0.0
2005-Mar-23 Wed ### ### 34.7 ### 80.4 80.4 0.0
2005-Mar-22 Tue 35.26 ### ### ### 35.9 35.9 0.0
2005-Mar-21 Mon 34.5 35.29 34.5 35.25 86.6 86.6 2.5
2005-Mar-18 Fri ### 34.59 ### 34.45 75.3 75.3 ###
2005-Mar-17 Thu ### ### 33.82 ### 867,653 ### ### ### 0.0
2005-Mar-16 Wed 33.7 34.5 ### 34.4 ### ### 2.5
2005-Mar-15 Tue 33.57 33.88 33.52 33.72 74.6 74.6 2.4
2005-Mar-14 Mon ### 33.74 33.56 33.7 352,874 ### 70.3 70.3 2.4
2005-Mar-11 Fri 33.7 33.7 33.45 ### ### ### 0.0
2005-Mar-10 Thu 33.79 33.79 ### 33.49 356,449 ### ### ### 2.4
2005-Mar-09 Wed 33.55 ### 33.2 33.8 76.0 76.0 2.4
2005-Mar-08 Tue ### ### ### 33.5 835,443 0 ### ### 2.4
2005-Mar-07 Mon ### ### 33.78 33.84 726,178 12,265,146 ### ### 2.4
2005-Mar-04 Fri ### ### 34.2 34.28 ### ### 2.4
2005-Mar-03 Thu ### 34.5 33.88 ### 3,524,026 120,486,448 ### ### 0.0
2005-Mar-02 Wed 33.45 ### ### ### 2,157,228 0 88.4 88.4 0.0
2005-Mar-01 Tue ### ### ### ### 90.9 90.9 0.0
2005-Feb-28 Mon ### ### 31.85 ### 506,383 8,064,149 29.9 29.9 0.0
2005-Feb-25 Fri ### 32.21 ### ### 3,018,540 48,613,586 ### ### 0.0
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed ### ### ### ### ### ### 0.0
2005-Feb-22 Tue ### ### ### 30.79 306,573 0 35.6 35.6 ###
2005-Feb-21 Mon ### ### ### 30.74 ### ### 2.2
2005-Feb-18 Fri ### ### ### 30.79 637,925 0 31.3 31.3 ###
2005-Feb-17 Thu ### 31.2 30.5 ### 717,345 ### ### ### 0.0
2005-Feb-16 Wed 30.8 ### ### 30.7 406,955 0 ### ### 2.2
2005-Feb-15 Tue ### 30.71 ### ### 82.5 82.5 0.0
2005-Feb-14 Mon 31.4 31.4 30.42 30.5 660,782 20,424,771 ### ### 2.2
2005-Feb-11 Fri 31.4 31.79 ### ### 503,384 8,001,288 22.5 22.5 0.0
2005-Feb-10 Thu ### ### ### ### 408,155 0 ### ### 0.0
2005-Feb-09 Wed 32.82 32.82 ### ### 380,684 6,247,024 ### ### 0.0
2005-Feb-08 Tue 32.81 32.87 32.5 32.75 506,058 ### 37.8 37.8 ###
2005-Feb-07 Mon ### ### 32.26 ### 80.8 80.8 0.0
2005-Feb-04 Fri 32.49 ### 32.2 32.55 72.2 72.2 2.3
2005-Feb-03 Thu ### 32.4 31.89 ### 73.7 73.7 0.0
2005-Feb-02 Wed 31.56 31.59 31.4 31.54 790,686 24,902,655 ### ### 2.3
2005-Feb-01 Tue ### 31.55 ### 31.5 493,049 7,777,847 82.3 82.3 2.3
2005-Jan-31 Mon 31.21 31.5 ### ### 393,885 6,203,688 ### ### 0.0
2005-Jan-28 Fri ### ### ### ### 282,620 0 ### ### 0.0
2005-Jan-27 Thu ### 31.83 ### 31.7 83.6 83.6 2.3
2005-Jan-25 Tue ### ### ### ### 607,723 0 14.7 14.7 0.0
2005-Jan-24 Mon ### 31.52 30.72 ### 537,970 16,741,626 ### ### 0.0
2005-Jan-21 Fri 31.53 31.56 ### ### 317,143 ### 18.5 18.5 0.0
2005-Jan-20 Thu ### 32.45 ### 31.85 521,549 ### ### ### 2.3
2005-Jan-19 Wed 32.2 ### ### ### 38.7 38.7 0.0
2005-Jan-18 Tue 31.5 31.88 31.5 31.59 521,023 ### 75.2 75.2 ###
2005-Jan-17 Mon 31.4 31.55 31.25 31.4 631,053 ### ### ### 2.2
2005-Jan-14 Fri 31.2 31.43 31.2 ### 1,219,341 ### ### ### 0.0
2005-Jan-13 Thu ### ### ### 31.43 28.5 28.5 2.2
2005-Jan-12 Wed ### ### ### ### 1,160,128 0 84.2 84.2 0.0
2005-Jan-11 Tue ### ### ### ### ### ### 0.0
2005-Jan-10 Mon ### ### 30.21 ### ### ### 0.0
2005-Jan-07 Fri 30.7 31.88 30.7 ### 1,137,777 35,601,042 89.6 89.6 0.0
2005-Jan-06 Thu 29.5 30.4 29.42 30.4 514,124 15,377,448 90.2 90.2 ###
2005-Jan-05 Wed 29.29 29.5 ### 29.5 78.4 78.4 2.1
2005-Jan-04 Tue ### 29.4 ### 29.29 173,529 2,550,876 ### ### 2.1
2004-Dec-31 Fri 29.2 29.27 ### 29.25 75,973 ### 68.1 68.1 ###
2004-Dec-30 Thu ### 29.2 ### ### 21.4 21.4 0.0
2004-Dec-29 Wed 29.42 29.43 ### ### 18.4 18.4 0.0
2004-Dec-24 Fri ### 29.48 ### 29.4 309,877 4,567,586 71.0 71.0 ###
2004-Dec-23 Thu ### 29.46 28.86 29.23 29.8 29.8 2.1
2004-Dec-22 Wed 29.49 29.49 29.25 ### ### ### 0.0
2004-Dec-21 Tue ### 29.5 ### 29.29 33.9 33.9 2.1
2004-Dec-20 Mon 29.46 29.5 ### 29.2 385,653 5,688,381 27.5 27.5 2.1
2004-Dec-17 Fri ### 29.85 ### 29.5 1,170,557 ### ### ### 2.1
2004-Dec-16 Thu 28.55 ### 28.2 ### 84.3 84.3 0.0
2004-Dec-15 Wed 28.43 28.5 28 ### 22.6 22.6 0.0
2004-Dec-14 Tue ### ### ### ### 718,387 0 29.4 29.4 0.0
2004-Dec-13 Mon 28.44 28.54 ### 28.25 439,276 ### 34.4 34.4 2.0
2004-Dec-10 Fri 28 ### ### ### 1,254,088 0 ### ### 0.0
2004-Dec-09 Thu 27.56 ### 27.56 27.85 ### ### ###
2004-Dec-08 Wed 27.25 27.5 ### 27.5 ### ### 2.0
2004-Dec-07 Tue ### 27.79 ### 27.2 29.0 29.0 1.9
2004-Dec-06 Mon ### ### ### 27.54 973,178 0 ### ### 2.0
2004-Dec-03 Fri 26.21 ### 26.21 ### 671,421 8,798,972 92.4 92.4 0.0
2004-Dec-02 Thu ### 26.49 ### 26.2 ### ### ###
2004-Dec-01 Wed 26.59 26.59 26.26 26.27 30.2 30.2 ###
2004-Nov-30 Tue 26.71 26.79 26.58 ### 715,970 19,105,659 ### ### 0.0
2004-Nov-29 Mon 27 27.28 ### 26.8 30.5 30.5 1.9
2004-Nov-26 Fri 26.5 26.88 26.41 26.83 77.9 77.9 ###
2004-Nov-25 Thu 25.85 26.23 25.85 26.2 1,358,273 35,369,428 ### ### ###
2004-Nov-24 Wed ### 26.25 ### ### 1,107,846 14,540,478 ### ### 0.0
2004-Nov-23 Tue ### ### ### 26 ### ### 1.9
2004-Nov-22 Mon 26.5 26.5 ### ### 1,395,626 18,492,044 10.6 10.6 0.0
2004-Nov-19 Fri ### ### 26.52 ### ### ### 0.0
2004-Nov-18 Thu 27.2 27.25 26.86 26.87 1,188,380 32,151,620 ### ### ###
2004-Nov-17 Wed 27.45 27.45 ### 27.25 ### ### ###
2004-Nov-16 Tue 27.7 27.7 ### 27.5 32.1 32.1 2.0
2004-Nov-15 Mon ### 28 ### 27.7 ### ### 2.0
2004-Nov-12 Fri 27.8 ### 27.8 27.85 66.4 66.4 ###
2004-Nov-11 Thu ### ### 27.79 ### 792,425 11,010,745 ### ### 0.0
2004-Nov-10 Wed 27.86 28.22 27.86 ### 71.7 71.7 0.0
2004-Nov-09 Tue 28.45 28.45 27.79 ### 17.9 17.9 0.0
2004-Nov-08 Mon ### ### 28.4 28.45 ### ### 2.0
2004-Nov-05 Fri ### 29.24 28.79 ### 213,951 6,207,788 ### ### 0.0
2004-Nov-04 Thu 29.25 29.58 28.55 ### 392,842 11,417,952 ### ### 0.0
2004-Nov-03 Wed ### ### ### 29.22 1,032,775 0 ### ### 2.1
2004-Nov-02 Tue 28.8 ### 28.78 ### 74.5 74.5 0.0
2004-Nov-01 Mon 28.8 28.8 ### ### ### ### 0.0
2004-Oct-29 Fri ### 29 ### 28.8 507,074 7,352,573 28.2 28.2 2.1
2004-Oct-28 Thu 28.82 ### ### 28.8 ### ### 2.1
2004-Oct-27 Wed 28 ### 27.87 ### 86.5 86.5 0.0
2004-Oct-26 Tue 27.4 27.88 ### 27.79 592,057 8,253,274 ### ### 2.0
2004-Oct-25 Mon 26.5 27.24 ### ### 87.8 87.8 0.0
2004-Oct-22 Fri ### ### 27.4 27.4 733,526 ### ### ### 2.0
2004-Oct-21 Thu ### 28 27.4 27.86 ### ### ###
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue ### ### ### 28.29 163,688 0 ### ### ###
2004-Oct-18 Mon ### ### ### 28.2 ### ### 2.0
2004-Oct-15 Fri 27.83 ### ### 28.25 426,322 0 80.0 80.0 2.0
2004-Oct-14 Thu 28.5 ### 27.81 28 22.0 22.0 2.0
2004-Oct-13 Wed ### 28.89 ### 28.89 87.6 87.6 ###
2004-Oct-12 Tue 27.86 ### 27.86 ### ### ### 0.0
2004-Oct-11 Mon ### 28.25 27.86 27.87 ### ### ###
2004-Oct-08 Fri ### ### ### ### 358,455 0 ### ### 0.0
2004-Oct-07 Thu 29.25 ### 28.25 28.47 491,776 ### 10.1 10.1 ###
2004-Oct-06 Wed 29 29.52 29 ### ### ### 0.0
2004-Oct-05 Tue 28.87 ### ### ### 379,677 0 ### ### 0.0
2004-Oct-04 Mon ### ### ### ### ### ### 0.0
2004-Oct-01 Fri 28.4 28.4 ### ### 339,844 4,825,784 ### ### 0.0
2004-Sep-30 Thu 28.4 28.87 28.4 28.4 ### ### 2.0
2004-Sep-29 Wed 28.8 28.85 ### ### ### ### 0.0
2004-Sep-28 Tue ### ### 28.49 28.84 355,022 5,057,288 25.5 25.5 ###
2004-Sep-27 Mon 28.8 29.28 28.7 ### 492,741 ### ### ### 0.0
2004-Sep-24 Fri ### ### 28 28.8 91.1 91.1 2.1
2004-Sep-23 Thu 28.25 28.43 ### ### 728,826 ### 70.9 70.9 0.0
2004-Sep-22 Wed ### 28.5 27.83 28.4 883,853 ### 79.0 79.0 2.0
2004-Sep-21 Tue 28.5 28.5 ### ### ### ### 0.0
2004-Sep-20 Mon 29.4 29.5 ### ### 762,155 11,241,786 ### ### 0.0
2004-Sep-17 Fri 29.56 29.75 29.56 29.75 ### ### 2.1
2004-Sep-16 Thu ### 29.85 ### 29.55 1,041,026 ### ### ### ###
2004-Sep-15 Wed ### ### ### ### 870,683 0 23.0 23.0 0.0
2004-Sep-14 Tue ### 29.72 ### 29.72 801,724 ### 85.6 85.6 2.1
2004-Sep-13 Mon ### ### 29 29 ### ### ###
2004-Sep-10 Fri 28.73 ### 28.73 ### 75.8 75.8 0.0
2004-Sep-09 Thu 27.75 ### 27.7 ### 1,121,872 15,537,927 ### ### 0.0
2004-Sep-08 Wed 27.7 27.75 27.26 27.75 517,785 14,241,676 ### ### 2.0
2004-Sep-07 Tue 27.22 27.74 27.22 ### 529,979 14,563,822 ### ### 0.0
2004-Sep-06 Mon ### ### 26.78 ### 909,424 12,177,187 77.4 77.4 0.0
2004-Sep-03 Fri ### 27.5 26.79 27 846,774 22,985,680 ### ### 1.9
2004-Sep-02 Thu ### 28.2 ### 27.7 96.3 96.3 2.0
2004-Sep-01 Wed 25.84 ### 25.8 ### ### ### 0.0
2004-Aug-31 Tue 25.85 ### 25.79 25.85 625,351 ### 70.8 70.8 ###
2004-Aug-30 Mon 26.2 ### ### 25.86 24.5 24.5 1.8
2004-Aug-27 Fri ### 26.27 ### ### 70.0 70.0 0.0
2004-Aug-26 Thu ### 26 ### 25.49 ### ### ###
2004-Aug-25 Wed ### ### 24.45 24.85 479,586 ### 29.9 29.9 1.8
2004-Aug-24 Tue ### ### ### 24.79 303,220 0 ### ### ###
2004-Aug-23 Mon ### ### ### 24.56 350,029 0 76.7 76.7 1.8
2004-Aug-20 Fri ### 24.7 23.86 24.24 380,671 ### 68.6 68.6 ###
2004-Aug-19 Thu 24.41 24.55 24.2 24.2 803,150 19,576,781 21.8 21.8 1.7
2004-Aug-18 Wed 24.88 24.88 24.26 24.5 20.1 20.1 1.8
2004-Aug-17 Tue ### 25.45 24.8 24.86 29.8 29.8 1.8
2004-Aug-16 Mon 24.88 ### 24.7 24.81 35.7 35.7 1.8
2004-Aug-13 Fri ### ### 24.85 24.88 1,596,042 19,830,821 16.2 16.2 1.8
2004-Aug-12 Thu ### 25.55 ### 25.5 503,772 6,435,687 80.1 80.1 ###
2004-Aug-11 Wed 25.5 ### ### 25.4 606,387 0 31.1 31.1 1.8
2004-Aug-10 Tue ### 25.83 25.26 ### ### ### 0.0
2004-Aug-09 Mon ### ### 25.2 ### 387,950 4,888,170 ### ### 0.0
2004-Aug-06 Fri 25.89 25.89 ### 25.74 ### ### 1.8
2004-Aug-05 Thu 25.29 26 25.22 ### 426,646 ### 88.9 88.9 0.0
2004-Aug-04 Wed 25.7 25.7 ### 25.28 18.4 18.4 1.8
2004-Aug-03 Tue 26.27 26.29 ### 25.79 17.3 17.3 1.8
2004-Aug-02 Mon 25.47 ### 25.47 26.27 712,278 ### 92.4 92.4 ###
2004-Jul-30 Fri 24.5 25.49 24.47 25.49 1,091,643 27,269,242 93.0 93.0 ###
2004-Jul-29 Thu 24.2 24.45 24.2 24.27 627,546 15,265,056 73.4 73.4 ###
2004-Jul-28 Wed 23.5 24.2 23.43 ### 1,543,378 36,755,547 87.6 87.6 0.0
2004-Jul-27 Tue 23 23.42 ### ### ### ### 0.0
2004-Jul-26 Mon 23 23 22.8 22.87 ### ### ###
2004-Jul-23 Fri 22.82 23.25 22.82 ### 345,159 ### ### ### 0.0
2004-Jul-22 Thu 22.8 22.82 ### 22.82 404,379 ### 68.9 68.9 ###
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


<< 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 2025-05-30 13:37:59 thru 2025-05-30 13:38:00 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000