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

Currently Wed 26-Mar-11 01:12:44 PM 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

(FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for FLT    Limits Next Section


Company Details for (FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED

Listing Code FLT
Listing Name FLIGHT CENTRE TRAVEL GROUP LIMITED
GICS Sector Consumer Services
ISIN Name FLIGHT CENTRE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FLT9


Maximum Price date available .. Tuesday 10th March 2026
Latest price with VOLUME for FLT .. Tuesday 10th March 2026

FLT 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 70.53 15,616,225 99.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for FLT    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 (FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Aug-04 Wed ### ### ### 20.27 ### ### 1.4
2004-Aug-03 Tue ### ### ### 20.2 77.3 77.3 1.4
2004-Aug-02 Mon ### 20 ### 20 16,526 ### 70.8 70.8 1.4
2004-Jul-30 Fri 19.87 20 19.83 ### 64.9 64.9 0.0
2004-Jul-29 Thu 19.76 19.87 19.7 19.87 9,846 ### 76.4 76.4 ###
2004-Jul-28 Wed 19.86 19.86 19.75 19.84 47,977 950,184 31.2 31.2 1.4
2004-Jul-27 Tue 19.75 19.89 19.73 19.89 73.7 73.7 ###
2004-Jul-26 Mon 19.8 19.8 ### 19.79 ### ### ###
2004-Jul-23 Fri ### 19.8 ### 19.79 18,945 187,555 ### ### ###
2004-Jul-22 Thu 19.8 19.8 ### ### 24.8 24.8 0.0
2004-Jul-21 Wed ### 19.79 ### 19.79 ### ### ###
2004-Jul-20 Tue 19.5 19.71 19.45 ### 19,356 ### ### ### 0.0
2004-Jul-19 Mon 19.77 19.77 19.5 19.5 16.8 16.8 1.4
2004-Jul-16 Fri 19.8 ### 19.77 19.78 ### ### 1.4
2004-Jul-15 Thu ### ### 19.78 19.8 71,374 705,888 27.3 27.3 1.4
2004-Jul-14 Wed 19.8 ### 19.8 ### 62,772 621,442 ### ### 0.0
2004-Jul-13 Tue 19.8 19.83 19.74 19.81 88,042 ### 73.7 73.7 ###
2004-Jul-12 Mon 19.86 ### 19.75 19.8 25,242 ### 33.1 33.1 1.4
2004-Jul-09 Fri 19.8 ### 19.78 19.86 21,885 216,442 ### ### 1.4
2004-Jul-08 Thu 19.8 19.88 ### ### ### ### 0.0
2004-Jul-07 Wed 19.7 19.85 19.7 19.8 68.3 68.3 1.4
2004-Jul-06 Tue 19.5 19.8 19.5 ### 15,621 306,952 ### ### 0.0
2004-Jul-05 Mon 19.25 19.5 19.2 19.49 82,427 ### ### ### 1.4
2004-Jul-02 Fri 19.28 ### ### 19.2 25.5 25.5 ###
2004-Jul-01 Thu ### 19.21 ### 19.21 109,440 1,051,171 ### ### 1.4
2004-Jun-30 Wed ### ### 18.59 ### 83,755 ### ### ### 0.0
2004-Jun-29 Tue ### 19.24 ### 19.22 83.4 83.4 1.4
2004-Jun-28 Mon 18.75 ### 18.7 18.87 37,723 ### ### ### 1.3
2004-Jun-25 Fri 18.5 18.7 18.5 18.7 35,157 653,920 78.5 78.5 1.3
2004-Jun-24 Thu 18.25 ### 18.25 18.52 85.8 85.8 1.3
2004-Jun-23 Wed ### 18.2 17.87 18.2 84.4 84.4 ###
2004-Jun-22 Tue ### ### ### ### 29,553 0 ### ### 0.0
2004-Jun-21 Mon 17.8 ### 17.8 ### 36,750 327,075 ### ### 0.0
2004-Jun-18 Fri ### 17.8 ### 17.8 75.8 75.8 ###
2004-Jun-17 Thu ### ### 17.58 17.58 ### ### 1.3
2004-Jun-16 Wed ### ### 17.54 ### 29.4 29.4 0.0
2004-Jun-15 Tue 17.8 17.8 17.52 ### ### ### 0.0
2004-Jun-14 Mon 17.74 17.74 ### 17.7 73,556 652,441 ### ### 1.3
2004-Jun-11 Fri 17.74 17.74 ### 17.7 73,556 652,441 ### ### 1.3
2004-Jun-10 Thu 17.7 17.8 ### 17.7 ### ### 1.3
2004-Jun-09 Wed ### ### 17.54 17.8 27.5 27.5 ###
2004-Jun-08 Tue ### ### 17.89 17.89 ### ### 1.3
2004-Jun-07 Mon ### ### ### ### 18,221 0 78.7 78.7 0.0
2004-Jun-04 Fri ### ### ### ### 14,678 0 ### ### 0.0
2004-Jun-03 Thu ### ### 17.86 ### 27,424 ### 79.9 79.9 0.0
2004-Jun-02 Wed ### ### ### ### 27,182 0 69.5 69.5 0.0
2004-Jun-01 Tue ### ### ### ### ### ### 0.0
2004-May-31 Mon 17.7 ### 17.7 ### 39,428 ### 81.4 81.4 0.0
2004-May-28 Fri ### ### 17.55 ### ### ### 0.0
2004-May-27 Thu 17.4 17.55 17.4 17.55 ### ### ###
2004-May-26 Wed 17.43 17.43 ### 17.4 ### ### 1.2
2004-May-25 Tue ### 17.5 ### 17.5 15,254 133,472 ### ### 1.3
2004-May-24 Mon ### 17.4 ### ### 76.7 76.7 0.0
2004-May-21 Fri 17.55 17.55 ### ### ### ### 0.0
2004-May-20 Thu 17.5 17.79 17.5 17.55 13,923 245,671 74.5 74.5 ###
2004-May-19 Wed 17.48 17.49 ### 17.49 588,848 5,149,475 74.1 74.1 ###
2004-May-18 Tue 17.5 17.5 ### 17.48 28,625 ### ### ### 1.2
2004-May-17 Mon ### ### 17.5 17.5 ### ### 1.3
2004-May-14 Fri 17.46 17.7 17.46 ### 56,371 ### 80.4 80.4 0.0
2004-May-13 Thu 17.47 17.47 17.41 17.45 ### ### ###
2004-May-12 Wed 17.58 17.58 17.42 17.48 26.2 26.2 1.2
2004-May-11 Tue ### ### 17.27 ### 55,586 479,985 71.2 71.2 0.0
2004-May-10 Mon ### ### 17.7 17.7 30,446 269,447 32.9 32.9 1.3
2004-May-07 Fri ### ### ### ### 33.5 33.5 0.0
2004-May-06 Thu ### ### ### ### 22,427 0 75.5 75.5 0.0
2004-May-05 Wed 18.2 18.23 ### ### ### ### 0.0
2004-May-04 Tue ### 18.2 ### ### 205,057 ### ### ### 0.0
2004-May-03 Mon 18.2 18.2 ### ### ### ### 0.0
2004-Apr-30 Fri ### ### ### ### 67.3 67.3 0.0
2004-Apr-29 Thu ### 18.4 ### ### 215,671 1,984,173 ### ### 0.0
2004-Apr-28 Wed 17.85 ### 17.85 ### 78.0 78.0 0.0
2004-Apr-27 Tue 17.82 ### 17.77 17.8 34.6 34.6 ###
2004-Apr-26 Mon 17.8 ### 17.8 17.85 53,280 ### ### ### 1.3
2004-Apr-23 Fri ### ### 17.7 17.8 57,748 ### 27.6 27.6 ###
2004-Apr-22 Thu ### ### 17.87 ### 40.1 40.1 0.0
2004-Apr-21 Wed ### ### ### ### 20,172 0 ### ### 0.0
2004-Apr-20 Tue 17.81 ### 17.81 ### 60,285 ### ### ### 0.0
2004-Apr-19 Mon ### ### 17.79 17.79 17,125 152,326 31.0 31.0 ###
2004-Apr-16 Fri ### ### ### ### 19,452 0 31.2 31.2 0.0
2004-Apr-15 Thu ### ### ### ### ### ### 0.0
2004-Apr-14 Wed ### ### 17.89 ### 34.7 34.7 0.0
2004-Apr-13 Tue ### ### ### ### ### ### 0.0
2004-Apr-08 Thu ### ### ### ### ### ### 0.0
2004-Apr-07 Wed ### ### ### ### 52,959 0 ### ### 0.0
2004-Apr-06 Tue ### ### ### ### 18.5 18.5 0.0
2004-Apr-05 Mon 18.7 18.7 ### ### 4,946 46,245 31.8 31.8 0.0
2004-Apr-02 Fri 18.78 18.78 18.56 18.74 45,589 851,146 33.2 33.2 1.3
2004-Apr-01 Thu 18.7 18.81 18.55 18.81 27,959 522,274 ### ### ###
2004-Mar-31 Wed 18.77 18.77 ### ### 29,280 ### 28.6 28.6 0.0
2004-Mar-30 Tue 18.73 18.81 ### 18.7 109,185 1,026,884 ### ### 1.3
2004-Mar-29 Mon 18.5 18.79 18.5 ### 37,274 694,973 ### ### 0.0
2004-Mar-26 Fri 18.43 18.5 18.42 18.45 67.1 67.1 1.3
2004-Mar-25 Thu ### ### ### 18.29 10,077 0 32.8 32.8 ###
2004-Mar-24 Wed ### ### 17.85 ### 76.9 76.9 0.0
2004-Mar-23 Tue ### ### ### ### 30.5 30.5 0.0
2004-Mar-22 Mon ### ### ### ### 49,729 0 75.5 75.5 0.0
2004-Mar-19 Fri ### ### ### ### ### ### 0.0
2004-Mar-18 Thu ### ### ### ### 29,759 0 ### ### 0.0
2004-Mar-17 Wed 18.5 18.5 ### ### 26.3 26.3 0.0
2004-Mar-16 Tue ### 18.5 ### ### 40,155 ### ### ### 0.0
2004-Mar-15 Mon 18.7 18.87 ### ### 57,556 543,040 21.0 21.0 0.0
2004-Mar-12 Fri 18.2 18.5 ### 18.5 83.5 83.5 ###
2004-Mar-11 Thu ### ### ### ### 37,571 0 ### ### 0.0
2004-Mar-10 Wed 19.28 19.28 ### ### 22.8 22.8 0.0
2004-Mar-09 Tue 19.7 19.7 18.86 19.25 15.2 15.2 1.4
2004-Mar-08 Mon ### ### ### 19.7 18,526 0 ### ### 1.4
2004-Mar-05 Fri 16.2 ### 16.2 ### ### ### 0.0
2004-Mar-04 Thu ### ### 20 20 ### ### 1.4
2004-Mar-03 Wed 19.85 ### 19.84 ### ### ### 0.0
2004-Mar-02 Tue 20 ### ### ### 87,989 0 38.4 38.4 0.0
2004-Mar-01 Mon ### ### ### 20 ### ### 1.4
2004-Feb-27 Fri 20 20.25 20 20.25 54,670 ### 79.0 79.0 ###
2004-Feb-26 Thu 20.2 20.2 19.73 ### ### ### 0.0
2004-Feb-25 Wed 20.23 20.23 ### ### 16,884 170,781 35.0 35.0 0.0
2004-Feb-24 Tue 20.55 ### ### 20.25 54,479 0 24.5 24.5 ###
2004-Feb-23 Mon 20.7 20.8 20.54 ### 34.1 34.1 0.0
2004-Feb-20 Fri ### 20.7 20 ### ### ### 0.0
2004-Feb-19 Thu 22.4 22.4 19.7 19.7 0.3 0.3 1.4
2004-Feb-18 Wed ### 22.5 ### ### 18,344 206,370 66.0 66.0 0.0
2004-Feb-17 Tue 21.75 22.45 21.75 ### ### ### 0.0
2004-Feb-16 Mon 21.75 21.75 ### 21.73 33.2 33.2 1.6
2004-Feb-13 Fri 22.2 ### 21.5 21.51 9.8 9.8 ###
2004-Feb-12 Thu ### 22.2 ### 22.2 ### ### 1.6
2004-Feb-11 Wed ### ### ### 22 71.1 71.1 ###
2004-Feb-10 Tue ### 21.79 ### 21.79 ### ### ###
2004-Feb-09 Mon ### ### ### 21.24 78.5 78.5 1.5
2004-Feb-06 Fri ### ### ### 20.84 14,920 0 ### ### 1.5
2004-Feb-05 Thu 20.86 20.86 ### ### 16,786 175,077 ### ### 0.0
2004-Feb-04 Wed 21.48 21.48 ### 20.86 14.6 14.6 1.5
2004-Feb-03 Tue 21.75 21.75 21.52 21.52 29.5 29.5 1.5
2004-Feb-02 Mon 21.81 21.81 21.75 21.75 19,170 417,522 ### ### ###
2004-Jan-30 Fri 21.75 22 21.75 21.8 13,174 288,181 ### ### 1.6
2004-Jan-29 Thu ### ### 21.7 21.8 27,445 297,778 ### ### 1.6
2004-Jan-28 Wed 22.53 22.53 ### ### 28,171 317,346 24.4 24.4 0.0
2004-Jan-27 Tue 22.58 ### 22.5 22.55 17,223 193,758 40.8 40.8 ###
2004-Jan-23 Fri 22.54 ### 22.5 22.55 59,279 666,888 64.2 64.2 ###
2004-Jan-22 Thu 22.5 ### 22.5 ### 18,571 208,923 ### ### 0.0
2004-Jan-21 Wed 22.8 22.8 22.5 22.5 41,341 936,373 21.1 21.1 1.6
2004-Jan-20 Tue ### ### ### 22.8 72.4 72.4 1.6
2004-Jan-19 Mon 22.5 ### 22.5 ### ### ### 0.0
2004-Jan-16 Fri 22 22.55 22 22.5 ### ### 1.6
2004-Jan-15 Thu ### ### 22 22 ### ### ###
2004-Jan-14 Wed ### ### 22.2 ### 72.4 72.4 0.0
2004-Jan-13 Tue 22 ### 22 ### 35,728 ### 83.7 83.7 0.0
2004-Jan-12 Mon ### 22.2 22 ### 117,485 ### 70.2 70.2 0.0
2004-Jan-09 Fri 21.76 ### 21.75 ### 15,786 171,672 ### ### 0.0
2004-Jan-08 Thu 21.76 22 21.75 21.75 ### ### ###
2004-Jan-07 Wed ### ### 21.85 21.85 31,344 ### 33.7 33.7 ###
2004-Jan-06 Tue 21.55 21.7 21.5 21.7 6,885 ### 72.0 72.0 1.6
2004-Jan-05 Mon 21.7 21.85 21.51 21.56 31.7 31.7 1.5
2004-Jan-02 Fri 21.7 ### 21.49 21.73 2,173 23,348 ### ### 1.6
2003-Dec-31 Wed 21.75 ### 21.75 ### 23,350 ### 74.6 74.6 0.0
2003-Dec-30 Tue 21.7 ### ### ### 74.7 74.7 0.0
2003-Dec-29 Mon 21.7 22 21.7 21.8 ### ### 1.6
2003-Dec-24 Wed 21.2 21.84 21.2 21.8 90.9 90.9 1.6
2003-Dec-23 Tue 21.2 21.4 ### ### 30.3 30.3 0.0
2003-Dec-22 Mon ### 21.51 21.2 21.2 ### ### 1.5
2003-Dec-19 Fri 21.47 21.47 ### ### 28.8 28.8 0.0
2003-Dec-18 Thu ### ### 21.47 21.5 5,129 55,059 35.6 35.6 1.5
2003-Dec-17 Wed ### ### ### ### 21.3 21.3 0.0
2003-Dec-16 Tue 21.7 ### 21.5 ### ### ### 0.0
2003-Dec-15 Mon 21.47 ### 21.47 21.7 78.2 78.2 1.6
2003-Dec-12 Fri 21.5 21.5 ### 21.47 34.2 34.2 ###
2003-Dec-11 Thu 21.49 21.5 21.45 21.48 42,520 ### ### ### 1.5
2003-Dec-10 Wed 21.57 21.57 21.48 21.5 35.9 35.9 1.5
2003-Dec-09 Tue 21.75 21.75 21.5 ### 56,788 1,228,040 ### ### 0.0
2003-Dec-08 Mon ### 21.8 ### 21.75 114,086 ### 74.2 74.2 ###
2003-Dec-05 Fri ### ### 21.4 ### 70.4 70.4 0.0
2003-Dec-04 Thu ### 21.46 ### ### ### ### 0.0
2003-Dec-03 Wed 21.2 21.45 21.2 21.4 19,843 423,151 ### ### 1.5
2003-Dec-02 Tue 21.51 21.51 ### ### 28.3 28.3 0.0
2003-Dec-01 Mon 21.71 21.8 21.5 21.5 ### ### 1.5
2003-Nov-28 Fri ### 21.8 21.5 21.7 11,744 254,257 71.1 71.1 1.6
2003-Nov-27 Thu ### 21.8 21.5 21.8 70.2 70.2 1.6
2003-Nov-26 Wed ### ### ### ### 59,671 0 ### ### 0.0
2003-Nov-25 Tue 21 ### 21 ### 94.7 94.7 0.0
2003-Nov-24 Mon 21 21.2 21 ### 53,182 1,122,140 76.3 76.3 0.0
2003-Nov-21 Fri 21.25 21.25 21 ### 185,621 3,921,243 32.6 32.6 0.0
2003-Nov-20 Thu ### 21.25 20.75 21.25 21,281 ### ### ### 1.5
2003-Nov-19 Wed ### ### ### ### 33,145 0 26.6 26.6 0.0
2003-Nov-18 Tue 21.45 21.45 21.2 ### 41.9 41.9 0.0
2003-Nov-17 Mon 21.4 21.45 21.2 21.45 15,928 ### ### ### 1.5
2003-Nov-14 Fri 22 22 21.45 21.45 59,257 1,287,358 14.1 14.1 1.5
2003-Nov-13 Thu 22.21 22.25 ### 22 26.5 26.5 ###
2003-Nov-12 Wed 22.21 ### 22.2 22.2 ### ### 1.6
2003-Nov-11 Tue 22.2 22.4 22.2 ### ### ### 0.0
2003-Nov-10 Mon ### 22.25 ### 22.2 24,321 270,571 76.9 76.9 1.6
2003-Nov-07 Fri 22.25 22.25 ### ### 32.3 32.3 0.0
2003-Nov-06 Thu ### ### ### 22.25 ### ### ###
2003-Nov-05 Wed 22.4 22.45 ### ### 64,142 ### 33.1 33.1 0.0
2003-Nov-04 Tue 22.28 22.45 22.25 22.4 34,755 776,774 ### ### ###
2003-Nov-03 Mon ### ### 22.25 ### 732,848 ### ### ### 0.0
2003-Oct-31 Fri 22.7 22.8 22.51 ### ### ### 0.0
2003-Oct-30 Thu 22.85 22.85 ### 22.79 30.3 30.3 1.6
2003-Oct-29 Wed ### 22.83 ### 22.83 52,329 ### ### ### ###
2003-Oct-28 Tue 21.5 ### 21.5 ### 99,926 ### ### ### 0.0
2003-Oct-27 Mon ### 21.47 ### 21.4 ### ### 1.5
2003-Oct-24 Fri 21.41 21.49 ### ### 6,927 ### ### ### 0.0
2003-Oct-23 Thu 21.45 ### 21.45 21.49 68,320 ### 72.7 72.7 ###
2003-Oct-22 Wed ### 21.48 21 21.45 ### ### 1.5
2003-Oct-21 Tue 21.2 21.5 ### 21.27 83,179 894,174 70.6 70.6 ###
2003-Oct-20 Mon 21.45 21.45 ### 21.2 25,474 ### ### ### 1.5
2003-Oct-17 Fri 21.47 21.5 21.45 21.46 53,875 ### 31.0 31.0 1.5
2003-Oct-16 Thu 21.48 21.5 ### 21.5 ### ### 1.5
2003-Oct-15 Wed 21.48 ### 21.48 21.48 ### ### 1.5
2003-Oct-14 Tue 21.4 ### 21.4 21.48 70.8 70.8 1.5
2003-Oct-13 Mon ### 21.49 21.29 ### ### ### 0.0
2003-Oct-10 Fri 21.4 21.47 ### ### ### ### 0.0
2003-Oct-09 Thu ### 21.48 ### 21.47 110,848 ### 71.3 71.3 ###
2003-Oct-08 Wed ### ### 21.4 21.5 ### ### 1.5
2003-Oct-07 Tue ### ### ### 21.7 31,989 0 23.4 23.4 1.6
2003-Oct-06 Mon ### ### 21.79 21.8 29.4 29.4 1.6
2003-Oct-03 Fri 21.89 ### 21.81 ### 51,949 ### ### ### 0.0
2003-Oct-02 Thu ### 22 ### ### 63,822 702,042 ### ### 0.0
2003-Oct-01 Wed ### 22 ### 22 71.1 71.1 ###
2003-Sep-30 Tue 22 22 ### ### 32.4 32.4 0.0
2003-Sep-29 Mon ### 22 ### 22 ### ### ###
2003-Sep-26 Fri ### ### 21.5 22 75,320 ### 33.8 33.8 ###
2003-Sep-25 Thu ### ### 22 ### 36.4 36.4 0.0
2003-Sep-24 Wed ### 22.22 ### 22.2 ### ### 1.6
2003-Sep-23 Tue ### ### ### ### 38.6 38.6 0.0
2003-Sep-22 Mon 22.25 22.25 ### 22.22 40,824 ### 40.4 40.4 1.6
2003-Sep-19 Fri 22.48 ### ### ### ### ### 0.0
2003-Sep-18 Thu ### ### ### ### ### ### 0.0
2003-Sep-17 Wed 22.7 22.71 ### ### 176,449 2,003,578 ### ### 0.0
2003-Sep-16 Tue 22.5 22.72 22.5 ### ### ### 0.0
2003-Sep-15 Mon ### ### ### ### 84.2 84.2 0.0
2003-Sep-12 Fri ### ### ### ### ### ### 0.0
2003-Sep-11 Thu ### ### ### ### 29.2 29.2 0.0
2003-Sep-10 Wed ### ### 22.45 ### 43,353 ### 69.5 69.5 0.0
2003-Sep-09 Tue 22.45 ### ### ### 24,376 0 ### ### 0.0
2003-Sep-08 Mon ### ### 22.45 22.45 14,355 ### ### ### ###
2003-Sep-05 Fri ### 22.5 22.21 22.5 71.3 71.3 1.6
2003-Sep-04 Thu 22.2 22.45 22 22.45 72.5 72.5 ###
2003-Sep-03 Wed 22.45 22.45 ### ### 29.3 29.3 0.0
2003-Sep-02 Tue 22 22.44 22 ### ### ### 0.0
2003-Sep-01 Mon 22.5 22.51 22 22 39,555 ### ### ### ###
2003-Aug-29 Fri 22.7 22.71 22.51 22.51 44,386 ### 28.5 28.5 1.6
2003-Aug-28 Thu 22.56 23 22.56 22.7 69.9 69.9 ###
2003-Aug-27 Wed 23 23 ### 22.8 10,441 120,071 ### ### 1.6
2003-Aug-26 Tue 22.8 23 22.8 23 77.0 77.0 1.6
2003-Aug-25 Mon ### 22.85 ### 22.82 ### ### ###
2003-Aug-22 Fri ### 22.75 ### ### 69.7 69.7 0.0
2003-Aug-21 Thu ### ### ### 22.75 ### ### 1.6
2003-Aug-20 Wed 22.55 ### 22.55 ### 17,277 ### ### ### 0.0
2003-Aug-19 Tue 23 23 22.55 22.8 ### ### 1.6
2003-Aug-18 Mon 23 23 22.75 23 66.4 66.4 1.6
2003-Aug-15 Fri ### ### 22.5 ### 69.2 69.2 0.0
2003-Aug-14 Thu 23.55 ### 23 ### 12,754 146,671 14.0 14.0 0.0
2003-Aug-13 Wed 23.75 23.75 ### ### ### ### 0.0
2003-Aug-12 Tue 23.2 23.75 23.2 23.75 11,521 270,455 ### ### ###
2003-Aug-11 Mon 23 23.49 ### 23.42 14,920 ### 79.5 79.5 1.7
2003-Aug-08 Fri 22.5 23 22.5 23 38,743 ### 83.9 83.9 1.6
2003-Aug-07 Thu 22.4 22.5 ### 22.5 ### ### 1.6
2003-Aug-06 Wed ### 22.74 ### 22.4 106,280 ### ### ### ###
2003-Aug-05 Tue ### ### 22.8 22.8 20,923 238,522 ### ### 1.6
2003-Aug-04 Mon 23.4 23.45 ### 23.4 11,671 136,842 ### ### ###
2003-Aug-01 Fri 23.42 23.45 ### 23.45 65.6 65.6 1.7
2003-Jul-31 Thu ### 23.5 ### ### 80.1 80.1 0.0
2003-Jul-30 Wed 22.54 ### 22.54 22.85 ### ### 1.6
2003-Jul-29 Tue ### 22.55 22.25 22.55 ### ### ###
2003-Jul-28 Mon 22.22 22.5 22.22 ### 28,978 647,948 ### ### 0.0
2003-Jul-25 Fri ### ### 21.79 ### 23,684 ### ### ### 0.0
2003-Jul-24 Thu 21.85 ### ### ### 13,989 0 71.2 71.2 0.0
2003-Jul-23 Wed 21.81 21.81 21.7 21.81 67.8 67.8 1.6
2003-Jul-22 Tue ### ### 21.5 ### 9,787 ### 76.4 76.4 0.0
2003-Jul-21 Mon 21.56 ### 21.56 21.57 ### ### ###
2003-Jul-18 Fri 21.5 21.57 21.5 21.56 69.0 69.0 1.5
2003-Jul-17 Thu 21.85 21.85 21.5 21.51 23,278 504,550 ### ### ###
2003-Jul-16 Wed 21.5 21.85 ### 21.85 ### ### ###
2003-Jul-15 Tue 21.5 21.5 21.4 21.5 68.6 68.6 1.5
2003-Jul-14 Mon 21.58 21.59 21.41 21.5 24.3 24.3 1.5
2003-Jul-11 Fri 21.4 ### ### 21.58 ### ### ###
2003-Jul-10 Thu 21.41 21.5 ### 21.4 13,028 140,051 29.4 29.4 1.5
2003-Jul-09 Wed ### ### ### ### 36,650 0 ### ### 0.0
2003-Jul-08 Tue 21.4 21.4 ### ### ### ### 0.0
2003-Jul-07 Mon 21.5 21.5 ### 21.4 ### ### 1.5
2003-Jul-04 Fri 21.49 ### 21.4 21.41 ### ### ###
2003-Jul-03 Thu ### ### 21.28 ### 19.9 19.9 0.0
2003-Jul-02 Wed ### ### 21.7 21.7 21,189 ### ### ### 1.6
2003-Jul-01 Tue ### 22.2 ### ### 29,443 ### 26.2 26.2 0.0
2003-Jun-30 Mon 21.79 22 ### 22 81,784 899,624 ### ### ###
2003-Jun-27 Fri 21.7 ### 21.7 21.8 41,945 ### ### ### 1.6
2003-Jun-25 Wed 21.4 21.7 21.4 21.55 16,655 ### 75.4 75.4 ###
2003-Jun-24 Tue ### ### 21.4 21.45 31.4 31.4 1.5
2003-Jun-23 Mon 21.45 21.5 21.45 21.5 43,979 944,449 ### ### 1.5
2003-Jun-20 Fri ### 21.5 ### 21.45 119,886 1,288,774 86.6 86.6 1.5
2003-Jun-19 Thu 20.85 21 20.85 ### 74.3 74.3 0.0
2003-Jun-18 Wed ### 21 20.85 ### ### ### 0.0
2003-Jun-17 Tue ### ### 20.85 ### 31.5 31.5 0.0
2003-Jun-16 Mon ### 20.85 20.5 20.85 ### ### ###
2003-Jun-13 Fri ### ### 20.25 ### 20,029 ### 16.5 16.5 0.0
2003-Jun-12 Thu 21.4 ### 20.5 ### ### ### 0.0
2003-Jun-11 Wed 20.45 21.49 ### ### 108,045 1,160,943 ### ### 0.0
2003-Jun-10 Tue ### ### ### ### 76,886 0 ### ### 0.0
2003-Jun-06 Fri ### ### 18.85 ### 30,973 291,920 ### ### 0.0
2003-Jun-05 Thu ### ### ### ### ### ### 0.0
2003-Jun-04 Wed 18.29 18.45 18.25 18.45 81.3 81.3 1.3
2003-Jun-03 Tue ### ### ### ### ### ### 0.0
2003-Jun-02 Mon 17.85 ### 17.85 ### 6,450 ### 75.5 75.5 0.0
2003-May-30 Fri ### ### 17.8 17.85 29.3 29.3 1.3
2003-May-29 Thu ### ### 17.76 ### 203,546 1,807,488 ### ### 0.0
2003-May-28 Wed 18.2 18.2 17.85 ### 52,325 943,158 23.2 23.2 0.0
2003-May-27 Tue ### 18.25 17.83 ### 75.4 75.4 0.0
2003-May-26 Mon 17.55 17.85 17.55 17.8 82.0 82.0 ###
2003-May-23 Fri 17.41 ### 17.41 17.5 79,028 ### 72.3 72.3 1.3
2003-May-22 Thu 17.5 17.5 17.4 17.42 257,172 4,487,651 ### ### 1.2
2003-May-21 Wed 17.55 ### 17.5 17.5 29.2 29.2 1.3
2003-May-20 Tue 17.8 17.8 ### ### 23.0 23.0 0.0
2003-May-19 Mon ### ### 17.8 17.84 21.6 21.6 1.3
2003-May-16 Fri 18.21 18.24 ### ### 121,941 ### 22.5 22.5 0.0
2003-May-15 Thu 18.45 18.45 18.22 18.22 22.5 22.5 ###
2003-May-14 Wed 18.47 18.53 18.46 18.48 13,827 ### 76.1 76.1 ###
2003-May-13 Tue ### ### 18.4 18.46 41,988 386,289 ### ### 1.3
2003-May-12 Mon 18.75 18.75 18.57 ### 12,228 228,174 ### ### 0.0
2003-May-09 Fri 18.72 18.72 18.57 ### 8,451 ### ### ### 0.0
2003-May-08 Thu 18.73 18.85 18.7 18.72 33.9 33.9 1.3
2003-May-07 Wed ### ### 18.57 18.73 ### ### 1.3
2003-May-06 Tue ### ### ### ### 17,277 0 ### ### 0.0
2003-May-05 Mon 18.8 ### 18.76 ### 12,122 ### 79.5 79.5 0.0
2003-May-02 Fri 18.7 ### 18.7 ### 25,773 240,977 81.7 81.7 0.0
2003-May-01 Thu ### 18.8 ### 18.7 73.9 73.9 1.3
2003-Apr-30 Wed ### 18.25 ### 18.25 67,087 ### ### ### ###
2003-Apr-29 Tue 17.5 ### 17.4 17.79 ### ### ###
2003-Apr-28 Mon 17.87 17.87 ### 17.4 43,140 385,455 13.3 13.3 1.2
2003-Apr-24 Thu 18.7 18.7 17.88 17.88 ### ### 1.3
2003-Apr-23 Wed 18.46 18.75 18.46 ### ### ### 0.0
2003-Apr-22 Tue 18.78 18.8 18.46 18.46 14.2 14.2 1.3
2003-Apr-17 Thu ### ### 18.75 18.75 ### ### ###
2003-Apr-16 Wed ### ### ### ### 18,383 0 30.6 30.6 0.0
2003-Apr-15 Tue 18.7 ### 18.7 ### 80.4 80.4 0.0
2003-Apr-14 Mon 18.2 18.5 18.2 18.45 ### ### 1.3
2003-Apr-11 Fri 18.25 18.26 18.2 18.2 15,323 ### ### ### ###
2003-Apr-10 Thu ### 18.4 ### 18.25 18,357 168,884 67.8 67.8 ###
2003-Apr-09 Wed 18.25 18.25 ### ### 28.7 28.7 0.0
2003-Apr-08 Tue ### ### ### 18.2 48,243 0 27.4 27.4 ###
2003-Apr-07 Mon ### ### ### ### 50,653 0 70.9 70.9 0.0
2003-Apr-04 Fri ### ### ### ### ### ### 0.0
2003-Apr-03 Thu 18.45 18.45 ### ### 38,941 ### ### ### 0.0
2003-Apr-02 Wed 18.8 18.8 ### ### 8,574 ### 13.4 13.4 0.0
2003-Apr-01 Tue 18.41 18.8 ### 18.8 12,178 114,473 88.8 88.8 1.3
2003-Mar-31 Mon ### ### ### 18.59 48,375 0 26.4 26.4 1.3
2003-Mar-28 Fri ### ### ### ### 13.1 13.1 0.0
2003-Mar-27 Thu ### ### ### ### 14,389 0 76.5 76.5 0.0
2003-Mar-26 Wed ### ### 18.55 ### 17,188 ### ### ### 0.0
2003-Mar-25 Tue 18.7 18.7 18.55 18.55 ### ### 1.3
2003-Mar-24 Mon ### 19.2 18.75 18.8 ### ### 1.3
2003-Mar-21 Fri 19.4 19.4 ### 19.2 ### ### ###
2003-Mar-20 Thu 18.45 ### 18.43 ### 31,870 293,682 86.7 86.7 0.0
2003-Mar-19 Wed 18.5 18.5 ### 18.42 ### ### 1.3
2003-Mar-18 Tue 18.26 18.71 18.25 ### 35,320 ### ### ### 0.0
2003-Mar-17 Mon 18.28 ### 18.24 18.25 15,948 145,445 ### ### ###
2003-Mar-14 Fri ### ### 18.24 ### 35,040 ### 29.4 29.4 0.0
2003-Mar-13 Thu 18.49 18.49 ### ### ### ### 0.0
2003-Mar-12 Wed ### 18.4 ### ### 19,650 180,780 ### ### 0.0
2003-Mar-11 Tue ### ### ### 18.5 ### ### ###
2003-Mar-10 Mon 19.48 19.48 ### ### ### ### 0.0
2003-Mar-07 Fri 20 20 18.7 ### 71,772 1,388,788 ### ### 0.0
2003-Mar-06 Thu ### ### ### ### 0 0.0
2003-Mar-05 Wed ### ### ### ### 0 0.0
2003-Mar-04 Tue 20.4 20.4 20 ### 5,579 ### 29.3 29.3 0.0
2003-Mar-03 Mon 21.45 21.45 ### 20.4 ### ### 1.5
2003-Feb-28 Fri ### 21.45 ### 21.45 ### ### 1.5
2003-Feb-27 Thu 20 20.4 ### 20.4 17,388 177,357 ### ### 1.5
2003-Feb-26 Wed ### ### 19.45 ### 33,575 ### ### ### 0.0
2003-Feb-25 Tue 19.75 ### 19.5 ### 91.8 91.8 0.0
2003-Feb-24 Mon 19.57 ### 19.41 ### 58,250 ### ### ### 0.0
2003-Feb-21 Fri 19.88 ### 19.49 19.8 30,789 ### 30.3 30.3 1.4
2003-Feb-20 Thu ### ### 20 20.25 ### ### ###
2003-Feb-19 Wed 21 21 ### ### 13,548 142,254 27.8 27.8 0.0
2003-Feb-18 Tue 21 ### ### ### ### ### 0.0
2003-Feb-17 Mon 21.2 21.2 ### 21 ### ### 1.5
2003-Feb-14 Fri 21.25 ### 20.5 21.2 9,858 101,044 26.3 26.3 1.5
2003-Feb-13 Thu ### ### 20.55 ### ### ### 0.0
2003-Feb-12 Wed ### ### ### 21.5 ### ### 1.5
2003-Feb-11 Tue ### ### 21.8 21.8 64,329 701,186 29.1 29.1 1.6
2003-Feb-10 Mon 22 ### ### ### 80.8 80.8 0.0
2003-Feb-07 Fri 22 ### 22 ### ### ### 0.0
2003-Feb-06 Thu ### 22.2 22 22 11,580 ### ### ### ###
2003-Feb-05 Wed ### 22.2 22 22 ### ### ###
2003-Feb-04 Tue 22 22.22 22 ### ### ### 0.0
2003-Feb-03 Mon 22.4 22.4 21.85 22 ### ### ###
2003-Jan-31 Fri 22 22.4 21.75 22.4 81.0 81.0 ###
2003-Jan-30 Thu 22 22.4 21.75 22.4 ### ### ###
2003-Jan-29 Wed ### 22 ### 22 ### ### ###
2003-Jan-28 Tue 21.8 21.8 ### ### ### ### 0.0
2003-Jan-24 Fri ### ### 22 22 ### ### ###
2003-Jan-23 Thu 22.29 ### 22.29 ### 71.5 71.5 0.0
2003-Jan-22 Wed ### 22.24 22 22.21 79.1 79.1 ###
2003-Jan-21 Tue ### ### ### ### 14,887 0 33.5 33.5 0.0
2003-Jan-20 Mon 22 ### 22 ### ### ### 0.0
2003-Jan-17 Fri ### 22.24 ### ### 7,082 78,751 26.3 26.3 0.0
2003-Jan-16 Thu 22 22.4 22 ### 79.0 79.0 0.0
2003-Jan-15 Wed ### ### 22 22 26.5 26.5 ###
2003-Jan-14 Tue 21.8 ### 21.8 ### ### ### 0.0
2003-Jan-13 Mon 22 ### ### ### 25.0 25.0 0.0
2003-Jan-10 Fri ### 22.25 ### 22.2 78.9 78.9 1.6
2003-Jan-09 Thu 21.75 ### 21.75 ### 6,558 ### ### ### 0.0
2003-Jan-08 Wed 21.5 21.75 21.5 21.75 41,356 894,323 ### ### ###
2003-Jan-07 Tue ### 21.75 21.5 21.5 ### ### 1.5
2003-Jan-06 Mon ### ### 21.5 21.5 25.0 25.0 1.5
2003-Jan-03 Fri ### ### 21.51 21.51 21.2 21.2 ###
2003-Jan-02 Thu 21.8 21.8 21.75 21.75 22.5 22.5 ###
2002-Dec-31 Tue 21.5 ### 21.5 21.8 7,883 84,742 81.1 81.1 1.6
2002-Dec-30 Mon 21.5 21.72 21.5 21.5 72.1 72.1 1.5
2002-Dec-27 Fri 21.5 ### 21.5 21.5 70.7 70.7 1.5
2002-Dec-24 Tue 21.7 21.7 21.42 21.42 645 ### 14.9 14.9 1.5
2002-Dec-23 Mon ### 21.4 ### 21.4 3,085 ### 73.6 73.6 1.5
2002-Dec-20 Fri ### 21.5 ### ### 27,686 297,624 67.1 67.1 0.0
2002-Dec-19 Thu 21.72 21.72 ### ### ### ### 0.0
2002-Dec-18 Wed 21.4 21.5 21.25 21.5 ### ### 1.5
2002-Dec-17 Tue ### 21.5 21 21.5 ### ### 1.5
2002-Dec-16 Mon 21.25 ### 21.25 21.25 ### ### 1.5
2002-Dec-13 Fri 21.25 21.25 20.75 21.25 66,656 1,399,776 69.2 69.2 1.5
2002-Dec-12 Thu 21.4 21.5 ### ### 28.9 28.9 0.0
2002-Dec-11 Wed 21.5 ### 21.4 21.4 35.5 35.5 1.5
2002-Dec-10 Tue ### ### 21.5 21.5 ### ### 1.5
2002-Dec-09 Mon 22.85 22.85 22 22 9.3 9.3 ###
2002-Dec-06 Fri ### 22.85 22.5 22.84 ### ### ###
2002-Dec-05 Thu 22.52 ### 22.5 22.8 39,240 441,450 82.7 82.7 1.6
2002-Dec-04 Wed 22.55 22.7 22.49 22.5 36.6 36.6 1.6
2002-Dec-03 Tue ### 22.59 ### ### ### ### 0.0
2002-Dec-02 Mon 22 22 21.51 21.8 7,727 ### 22.8 22.8 1.6
2002-Nov-29 Fri 21 22 21 22 ### ### ###
2002-Nov-28 Thu 21 21.25 ### 21.2 77.0 77.0 1.5
2002-Nov-27 Wed 20.7 ### 20.7 21 32,475 ### ### ### 1.5
2002-Nov-26 Tue ### ### 20.5 20.7 19.4 19.4 1.5
2002-Nov-25 Mon 21.49 21.49 21 21 14.8 14.8 1.5
2002-Nov-22 Fri ### ### ### ### 70.9 70.9 0.0
2002-Nov-21 Thu 21.2 21.2 ### ### 1,921 ### 25.9 25.9 0.0
2002-Nov-20 Wed ### ### ### ### 3,070 0 78.0 78.0 0.0
2002-Nov-19 Tue ### ### 21 21 24,087 ### 30.2 30.2 1.5
2002-Nov-18 Mon ### ### 21 ### 74.0 74.0 0.0
2002-Nov-15 Fri ### ### ### ### 5,522 0 77.9 77.9 0.0
2002-Nov-14 Thu 21 21 20.7 21 45,155 941,481 75.1 75.1 1.5
2002-Nov-13 Wed ### ### 21 ### 9,855 103,477 8.2 8.2 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### ### ### 0.0
2002-Nov-08 Fri ### ### ### ### ### ### 0.0
2002-Nov-07 Thu 23.4 23.4 23.2 ### 28.3 28.3 0.0
2002-Nov-06 Wed ### ### ### 23.4 3,781 0 ### ### ###
2002-Nov-05 Tue 23 23.5 23 23.5 90.0 90.0 1.7
2002-Nov-04 Mon 23.8 23.8 23 23 6,847 ### 9.3 9.3 1.6
2002-Nov-01 Fri 24 24 23.22 23.4 17,574 414,922 ### ### ###
2002-Oct-31 Thu 23.4 24.29 ### 24 ### ### 1.7
2002-Oct-30 Wed ### 23.2 ### ### 3,577 ### ### ### 0.0
2002-Oct-29 Tue ### ### ### ### 84.4 84.4 0.0
2002-Oct-28 Mon ### ### ### ### 69,858 0 85.0 85.0 0.0
2002-Oct-25 Fri ### ### 22 ### 75.9 75.9 0.0
2002-Oct-24 Thu ### 22.5 ### ### ### ### 0.0
2002-Oct-23 Wed 22.24 ### 22 22 6,256 ### ### ### ###
2002-Oct-22 Tue ### ### 22.2 22.24 8,285 ### ### ### 1.6
2002-Oct-21 Mon 22 22.4 22 ### ### ### 0.0
2002-Oct-18 Fri ### ### ### ### 24.8 24.8 0.0
2002-Oct-17 Thu ### ### ### ### ### ### 0.0
2002-Oct-16 Wed ### 23.5 ### 23.25 26,825 ### 76.4 76.4 ###
2002-Oct-15 Tue 22.81 23 ### 23 5,178 59,547 ### ### 1.6
2002-Oct-14 Mon 22.49 22.8 22.2 22.54 16,553 372,442 ### ### ###
2002-Oct-11 Fri 22.56 ### 22.56 22.85 15,529 ### ### ### 1.6
2002-Oct-10 Thu 22.25 22.49 22.21 22.49 78.5 78.5 ###
2002-Oct-09 Wed 22.25 ### 22.2 22.25 ### ### ###
2002-Oct-08 Tue 22.55 22.55 22.25 22.25 ### ### ###
2002-Oct-07 Mon 23 23 22.7 22.7 ### ### ###
2002-Oct-04 Fri ### ### 23 23 23.7 23.7 1.6
2002-Oct-03 Thu 23.8 23.8 23 ### 24,089 563,682 12.6 12.6 0.0
2002-Oct-02 Wed 23.75 24 23.7 23.7 33.5 33.5 1.7
2002-Oct-01 Tue 24.4 24.4 23.7 23.7 12.0 12.0 1.7
2002-Sep-30 Mon ### 24.5 ### 24.4 64,747 793,150 78.6 78.6 1.7
2002-Sep-27 Fri 24 24.45 24 24.4 25,481 617,277 81.3 81.3 1.7
2002-Sep-26 Thu 23.49 24 ### 24 13,056 156,672 88.0 88.0 1.7
2002-Sep-25 Wed 23.8 23.8 ### 23.2 57,957 689,688 ### ### 1.7
2002-Sep-24 Tue 24.75 24.75 ### 23.8 11.0 11.0 1.7
2002-Sep-23 Mon ### ### 24.83 24.83 26.4 26.4 ###
2002-Sep-20 Fri ### ### 24.8 ### 36,775 ### 26.2 26.2 0.0
2002-Sep-19 Thu ### 25.2 24.85 ### 82.6 82.6 0.0
2002-Sep-18 Wed ### ### 24.4 24.8 29,846 364,121 ### ### ###
2002-Sep-17 Tue 24.8 ### 24.8 ### 41,251 ### ### ### 0.0
2002-Sep-16 Mon ### 24.8 24.2 24.8 9,582 234,759 88.0 88.0 ###
2002-Sep-13 Fri 24.55 24.8 24.2 24.48 26.5 26.5 1.7
2002-Sep-12 Thu 25 25 ### 24.74 23.0 23.0 1.8
2002-Sep-11 Wed ### ### ### ### 410,844 0 86.4 86.4 0.0
2002-Sep-10 Tue ### 24.4 24 ### 77.4 77.4 0.0
2002-Sep-09 Mon 25 25 24.5 24.56 ### ### 1.8
2002-Sep-06 Fri ### ### 24.8 25 36.4 36.4 1.8
2002-Sep-05 Thu 25.52 ### 25.2 25.2 11,220 141,372 21.3 21.3 1.8
2002-Sep-04 Wed ### ### 25.5 25.5 5,042 64,285 15.1 15.1 ###
2002-Sep-03 Tue 26.42 26.43 26.2 ### 11,554 304,043 ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri 26 ### 25.8 ### ### ### 0.0
2002-Aug-29 Thu ### ### ### 26 36,777 0 10.0 10.0 1.9
2002-Aug-28 Wed ### 27.24 ### 27 ### ### 1.9
2002-Aug-27 Tue 26.5 27 26.5 26.84 82.5 82.5 1.9
2002-Aug-26 Mon 25.85 26.5 25.84 26.25 17,842 466,925 83.5 83.5 1.9
2002-Aug-23 Fri ### ### 25.8 25.82 10,159 131,051 27.9 27.9 1.8
2002-Aug-22 Thu 26 26 25.8 ### ### ### 0.0
2002-Aug-21 Wed ### ### ### 25.8 35,629 0 85.7 85.7 1.8
2002-Aug-20 Tue 25.4 25.4 ### ### ### ### 0.0
2002-Aug-19 Mon 25.4 25.41 25.25 ### 11,083 ### ### ### 0.0
2002-Aug-16 Fri 25.4 25.4 25.4 25.4 ### ### 1.8
2002-Aug-15 Thu ### ### 25.25 25.25 26.0 26.0 ###
2002-Aug-14 Wed 25.5 25.5 ### ### 25.7 25.7 0.0
2002-Aug-13 Tue 25.45 25.75 ### 25.5 ### ### ###
2002-Aug-12 Mon 25.45 ### 25.4 25.4 ### ### 1.8
2002-Aug-09 Fri ### 25.55 ### 25.45 6,320 ### 83.0 83.0 1.8
2002-Aug-08 Thu 25.2 25.2 25 25 ### ### 1.8
2002-Aug-07 Wed 24.85 25.2 24.85 25.2 34,881 ### 80.4 80.4 1.8
2002-Aug-06 Tue 25.2 25.2 24.75 24.82 ### ### 1.8
2002-Aug-05 Mon ### 25.25 ### 25.25 1,725 21,778 ### ### ###
2002-Aug-02 Fri 25.2 25.4 25 ### 5,857 ### ### ### 0.0
2002-Aug-01 Thu 25.5 25.51 25.2 25.2 21.5 21.5 1.8
2002-Jul-31 Wed 25 25.5 25 25.5 12,675 320,043 ### ### ###
2002-Jul-30 Tue 24.48 ### 24.48 25 29,141 356,685 ### ### 1.8
2002-Jul-29 Mon 24.5 24.56 ### ### 17,220 ### ### ### 0.0
2002-Jul-26 Fri 24.2 24.24 24 24 ### ### 1.7
2002-Jul-25 Thu 24.51 ### ### ### 24,778 0 ### ### 0.0
2002-Jul-24 Wed 24.8 24.8 23.87 24 ### ### 1.7
2002-Jul-23 Tue ### ### 23.83 ### 9,424 112,286 ### ### 0.0
2002-Jul-22 Mon 24.8 24.8 ### 24.49 ### ### ###
2002-Jul-19 Fri ### ### 25.45 25.45 9,149 116,421 ### ### 1.8
2002-Jul-18 Thu ### 26 25.88 26 73.7 73.7 1.9
2002-Jul-17 Wed ### ### 25.8 25.8 18,327 ### ### ### 1.8
2002-Jul-16 Tue 26 ### ### ### 31,271 0 ### ### 0.0
2002-Jul-15 Mon ### ### 25.85 ### 14,826 191,626 27.4 27.4 0.0
2002-Jul-12 Fri 26.45 26.45 25.8 26 ### ### 1.9
2002-Jul-11 Thu 26.8 26.8 ### 26.45 17,452 233,856 22.5 22.5 ###
2002-Jul-10 Wed ### 27 26.85 27 75.0 75.0 1.9
2002-Jul-09 Tue ### ### ### 26.85 7,888 0 76.1 76.1 1.9
2002-Jul-08 Mon ### ### ### ### 20,480 0 ### ### 0.0
2002-Jul-05 Fri 26.5 26.5 26 ### 11,176 293,370 23.4 23.4 0.0
2002-Jul-04 Thu 26.52 26.75 26.5 26.5 27,222 724,785 ### ### 1.9
2002-Jul-03 Wed 27 27 26.5 26.5 22,529 602,650 20.6 20.6 1.9
2002-Jul-02 Tue ### ### ### 27 27,922 0 ### ### 1.9
2002-Jul-01 Mon ### ### ### ### ### ### 0.0
2002-Jun-28 Fri ### 27.45 27.2 27.25 29.4 29.4 ###
2002-Jun-27 Thu 27 ### 27 ### ### ### 0.0
2002-Jun-26 Wed ### 27 ### 27 7,429 ### 82.5 82.5 1.9
2002-Jun-25 Tue 27 ### ### 27 79.1 79.1 1.9
2002-Jun-24 Mon ### ### ### 27 15,478 0 ### ### 1.9
2002-Jun-21 Fri ### 27.2 ### ### ### ### 0.0
2002-Jun-20 Thu ### ### 26.85 26.85 26.3 26.3 1.9
2002-Jun-19 Wed ### ### 27 ### 19,320 260,820 78.2 78.2 0.0
2002-Jun-18 Tue 27.4 27.48 27 ### 28.8 28.8 0.0
2002-Jun-17 Mon 26.5 27.4 ### 27.25 18,881 ### 91.1 91.1 ###
2002-Jun-14 Fri 27.25 27.25 26.5 26.5 10,649 ### ### ### 1.9
2002-Jun-13 Thu 27.2 27.4 ### 27.4 ### ### 2.0
2002-Jun-12 Wed 27.48 27.48 ### 27.25 ### ### ###
2002-Jun-11 Tue 28.48 28.48 27.4 27.48 15,974 ### ### ### 2.0
2002-Jun-07 Fri ### 28.5 ### 28.5 83,240 1,186,170 ### ### 2.0
2002-Jun-06 Thu 26 28.88 25.8 28.25 ### ### 2.0
2002-Jun-05 Wed ### ### ### 26.2 ### ### ###
2002-Jun-04 Tue ### ### 26 26.2 16,152 209,976 ### ### ###
2002-Jun-03 Mon ### ### ### ### 5,380 0 ### ### 0.0
2002-May-31 Fri ### ### 26 ### 22,024 ### 75.7 75.7 0.0
2002-May-30 Thu 25.45 26 ### 26 10,070 ### 84.0 84.0 1.9
2002-May-29 Wed 24.5 25.22 24.5 25.2 15,857 ### ### ### 1.8
2002-May-28 Tue 25 25 24.5 24.5 ### ### 1.8
2002-May-27 Mon ### ### 24.72 25 3,274 ### 23.8 23.8 1.8
2002-May-24 Fri 25 ### 25 ### 367,371 ### ### ### 0.0
2002-May-23 Thu 25.49 25.49 24.7 24.7 ### ### 1.8
2002-May-22 Wed 25.5 25.5 25.4 25.5 ### ### ###
2002-May-21 Tue ### ### ### ### 10,745 0 14.7 14.7 0.0
2002-May-20 Mon ### 26.5 ### ### ### ### 0.0
2002-May-17 Fri 25.4 26.42 25.4 ### ### ### 0.0
2002-May-16 Thu ### 25.5 ### 25.2 75.9 75.9 1.8
2002-May-15 Wed 24.2 24.51 24.2 24.5 77.1 77.1 1.8
2002-May-14 Tue 23.86 ### 23.86 ### 3,624 ### 85.3 85.3 0.0
2002-May-13 Mon 24 24.5 23.85 23.85 57,842 ### 35.4 35.4 ###
2002-May-10 Fri 23.8 24.29 23.4 24 7,323 ### ### ### 1.7
2002-May-09 Thu ### ### 24 24 15,356 184,272 ### ### 1.7
2002-May-08 Wed 24.23 24.5 24 24 5,620 136,285 ### ### 1.7
2002-May-07 Tue 24.48 24.48 23.8 ### 10,455 252,383 ### ### 0.0
2002-May-06 Mon ### ### 24.5 24.5 ### ### 1.8
2002-May-03 Fri ### 25.8 25.2 25.2 15,850 404,175 ### ### 1.8
2002-May-02 Thu 25.4 25.51 25.4 25.51 5,958 ### ### ### 1.8
2002-May-01 Wed 25.45 ### 25.25 25.4 ### ### 1.8
2002-Apr-30 Tue 25.4 25.5 25.4 25.5 46,548 1,184,646 78.0 78.0 ###
2002-Apr-29 Mon 25.4 25.4 25 ### 39.6 39.6 0.0
2002-Apr-26 Fri 25 25.4 25 25.4 ### ### 1.8
2002-Apr-24 Wed ### 25.5 25.2 ### 40,820 1,034,787 79.1 79.1 0.0
2002-Apr-23 Tue ### 25.5 25 25.2 5,658 ### ### ### 1.8
2002-Apr-22 Mon 25.5 ### 25.5 25.5 ### ### ###
2002-Apr-19 Fri ### ### ### ### 6,026 0 16.3 16.3 0.0
2002-Apr-18 Thu ### ### ### ### 4,583 0 ### ### 0.0
2002-Apr-17 Wed ### 26.4 ### 26.4 ### ### 1.9
2002-Apr-16 Tue 26.4 26.4 26 26.2 27.1 27.1 ###
2002-Apr-15 Mon 26.55 26.55 26.4 26.4 52,589 ### 29.4 29.4 1.9
2002-Apr-12 Fri ### ### 26.49 26.55 29.7 29.7 ###
2002-Apr-11 Thu 26.49 26.75 26.49 26.73 145,545 ### ### ### ###
2002-Apr-10 Wed 26.81 26.81 26.5 26.55 10,857 ### 26.0 26.0 ###
2002-Apr-09 Tue 26.8 27 26.8 26.8 4,953 ### ### ### 1.9
2002-Apr-08 Mon 26.73 27 ### ### ### ### 0.0
2002-Apr-05 Fri ### ### 26.73 26.8 21,027 281,025 ### ### 1.9
2002-Apr-04 Thu 27 ### 27 27 44,448 600,048 76.1 76.1 1.9
2002-Apr-03 Wed 26.71 27 26.71 27 ### ### 1.9
2002-Apr-02 Tue 26.55 26.75 26.55 ### 82.2 82.2 0.0
2002-Mar-28 Thu 26.41 26.49 26.41 26.41 1,583 41,870 ### ### ###
2002-Mar-27 Wed ### 26.4 26 26.4 30,750 805,650 76.8 76.8 1.9
2002-Mar-26 Tue ### ### 26 ### 7,686 ### ### ### 0.0
2002-Mar-25 Mon 26 ### 26 26 13,376 173,888 72.2 72.2 1.9
2002-Mar-22 Fri ### ### 26 26 25.5 25.5 1.9


<< 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 2026-03-11 13:12:44 thru 2026-03-11 13:12:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000