Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 24-Apr-24 08:28:50 AM AEST

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

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

(FOA) FOODLAND ASSOCIATED LIMITED Daily Prices...

     Prev Section TOC    Company Info for FOA    Limits Next Section


Company Details for (FOA) FOODLAND ASSOCIATED LIMITED

Listing Code FOA
Listing Name FOODLAND ASSOCIATED LIMITED
GICS Sector Food & Staples Retailing
ISIN Name FOODLAND ASSOCIATED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FOA3


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for FOA .. Thursday 10th November 2005

FOA 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 4.29 1,620 0.0
MAX ### ### 97.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for FOA    Bottom Next Section


1 2 3 Next >>


End of day Prices (full format),

1200 Days for (FOA) FOODLAND ASSOCIATED LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Dec-06 Tue 0 0 0 0 0 0.0
2005-Dec-05 Mon 0 0 0 0 0 0.0
2005-Dec-02 Fri 0 0 0 0 0 0.0
2005-Dec-01 Thu 0 0 0 0 0 0.0
2005-Nov-30 Wed 0 0 0 0 0 0.0
2005-Nov-29 Tue 0 0 0 0 0 0.0
2005-Nov-28 Mon 0 0 0 0 0 0.0
2005-Nov-25 Fri 0 0 0 0 0 0.0
2005-Nov-24 Thu 0 0 0 0 0 0.0
2005-Nov-23 Wed 0 0 0 0 0 0.0
2005-Nov-22 Tue 0 0 0 0 0 0.0
2005-Nov-21 Mon 0 0 0 0 0 0.0
2005-Nov-18 Fri 0 0 0 0 0 0.0
2005-Nov-17 Thu 0 0 0 0 0 0.0
2005-Nov-16 Wed 0 0 0 0 0 0.0
2005-Nov-15 Tue 0 0 0 0 0 0.0
2005-Nov-14 Mon 0 0 0 0 0 0.0
2005-Nov-11 Fri 0 0 0 0 0 0.0
2005-Nov-10 Thu 27.83 ### 27.83 ### ### ### 0.0
2005-Nov-09 Wed ### ### 27.5 27.5 ### ### 2.0
2005-Nov-08 Tue 27.58 27.8 27.55 27.7 72.5 72.5 2.0
2005-Nov-07 Mon ### 27.79 27.5 27.58 131,656 ### 35.6 35.6 ###
2005-Nov-04 Fri 27.22 ### 27.22 ### 136,671 ### ### ### 0.0
2005-Nov-03 Thu 27.25 ### 27.2 ### 69.1 69.1 0.0
2005-Nov-02 Wed ### 27.5 27.21 ### 36.1 36.1 0.0
2005-Nov-01 Tue ### ### ### 27.25 108,452 0 ### ### ###
2005-Oct-31 Mon ### 27.46 ### 27.46 ### ### ###
2005-Oct-28 Fri ### 27.29 27 27.2 327,476 ### ### ### 1.9
2005-Oct-27 Thu ### ### ### ### 1,541,055 0 ### ### 0.0
2005-Oct-26 Wed ### ### ### ### 1,192,675 0 63.8 63.8 0.0
2005-Oct-25 Tue ### 27.25 26.85 ### 34.1 34.1 0.0
2005-Oct-24 Mon 26.51 ### 26.51 ### ### ### 0.0
2005-Oct-21 Fri ### 26.75 ### 26.74 ### ### ###
2005-Oct-20 Thu 26.44 ### ### 26.54 81.6 81.6 1.9
2005-Oct-19 Wed ### 26.7 ### 26.58 987,625 ### 90.2 90.2 1.9
2005-Oct-18 Tue ### ### ### 26.4 473,022 0 81.8 81.8 1.9
2005-Oct-17 Mon 26 26.29 26 ### 73.9 73.9 0.0
2005-Oct-14 Fri ### 26.2 ### ### 172,640 2,261,584 80.8 80.8 0.0
2005-Oct-13 Thu 25.55 ### 25.55 ### 477,674 6,102,285 ### ### 0.0
2005-Oct-12 Wed ### ### 25.88 26.42 23.9 23.9 1.9
2005-Oct-11 Tue ### ### ### ### 142,040 0 80.8 80.8 0.0
2005-Oct-10 Mon 26.5 26.7 ### ### 109,944 1,467,752 ### ### 0.0
2005-Oct-07 Fri 26.5 26.59 26.48 26.55 ### ### ###
2005-Oct-06 Thu ### ### ### ### 138,420 0 90.8 90.8 0.0
2005-Oct-05 Wed ### ### 26.84 26.89 415,372 ### ### ### ###
2005-Oct-04 Tue ### ### ### ### 34.6 34.6 0.0
2005-Oct-03 Mon ### 27.49 ### 27.49 148,475 2,040,788 ### ### ###
2005-Sep-30 Fri 26.85 ### 26.85 ### 357,373 ### 80.4 80.4 0.0
2005-Sep-29 Thu ### ### 26.74 27.2 150,047 2,006,128 ### ### 1.9
2005-Sep-28 Wed 27.22 27.47 27.22 ### ### ### 0.0
2005-Sep-27 Tue 27 27.5 27 27.5 81,378 2,217,550 ### ### 2.0
2005-Sep-26 Mon 26.75 27.2 26.75 ### 177,553 ### ### ### 0.0
2005-Sep-23 Fri 26.8 26.8 ### 26.74 145,641 1,951,589 29.8 29.8 ###
2005-Sep-22 Thu 26.77 ### 26.77 ### 303,127 4,057,354 ### ### 0.0
2005-Sep-21 Wed 26.8 ### 26.77 ### 6,814,048 ### 73.7 73.7 0.0
2005-Sep-20 Tue ### ### ### 26.85 101,051 0 29.8 29.8 1.9
2005-Sep-19 Mon ### ### ### ### 45,452 0 ### ### 0.0
2005-Sep-16 Fri ### 27 ### 27 78.0 78.0 1.9
2005-Sep-15 Thu ### 26.85 ### ### 373,025 ### ### ### 0.0
2005-Sep-14 Wed 26.88 ### 26.78 26.79 270,274 ### ### ### ###
2005-Sep-13 Tue ### ### ### ### 144,426 0 68.0 68.0 0.0
2005-Sep-12 Mon 26.7 26.71 26.51 ### ### ### 0.0
2005-Sep-09 Fri 26.75 26.76 ### 26.71 121,870 1,630,620 ### ### 1.9
2005-Sep-08 Thu ### ### ### 26.77 237,047 0 31.2 31.2 1.9
2005-Sep-07 Wed 26.8 27 26.5 26.5 499,945 13,373,528 20.2 20.2 1.9
2005-Sep-06 Tue 26.76 27 26.7 26.76 ### ### ###
2005-Sep-05 Mon 26.58 26.76 26.49 26.76 105,921 2,820,146 79.0 79.0 ###
2005-Sep-02 Fri 26.57 ### 26.56 ### ### ### 0.0
2005-Sep-01 Thu ### ### 26.52 ### 107,627 ### ### ### 0.0
2005-Aug-31 Wed 26.55 26.81 26.55 26.81 211,682 5,647,675 76.3 76.3 ###
2005-Aug-30 Tue 26.25 ### 26.25 26.7 150,226 ### 83.8 83.8 1.9
2005-Aug-29 Mon ### 26.4 ### ### 102,587 1,354,148 79.0 79.0 0.0
2005-Aug-26 Fri 26.45 ### 26.45 ### 71.1 71.1 0.0
2005-Aug-25 Thu ### ### 26.46 ### 137,284 ### ### ### 0.0
2005-Aug-24 Wed 26.7 26.8 ### ### 151,425 ### ### ### 0.0
2005-Aug-23 Tue 26.74 ### 26.74 26.85 90,940 ### 74.3 74.3 1.9
2005-Aug-22 Mon 26.82 ### 26.73 ### 81,979 1,095,649 65.5 65.5 0.0
2005-Aug-19 Fri 26.85 27 26.85 ### 118,648 ### ### ### 0.0
2005-Aug-18 Thu ### ### 26.81 ### 232,551 3,117,346 76.8 76.8 0.0
2005-Aug-17 Wed 26.72 ### 25.88 27 435,889 ### 80.5 80.5 1.9
2005-Aug-16 Tue 26.84 ### 26.83 ### 339,051 ### 74.0 74.0 0.0
2005-Aug-15 Mon 26.81 ### 26.81 26.83 67.7 67.7 ###
2005-Aug-12 Fri 27 ### 26.87 ### ### ### 0.0
2005-Aug-11 Thu 26.89 27 26.81 27 ### ### 1.9
2005-Aug-10 Wed ### ### 26.77 26.88 34.1 34.1 ###
2005-Aug-09 Tue 26.71 27 26.71 26.87 75.3 75.3 ###
2005-Aug-08 Mon ### ### ### ### 66,656 0 78.4 78.4 0.0
2005-Aug-05 Fri ### 26.71 ### ### 361,746 ### ### ### 0.0
2005-Aug-04 Thu 26.8 26.8 26.56 ### ### ### 0.0
2005-Aug-03 Wed 26.5 26.82 26.5 26.72 78.1 78.1 1.9
2005-Aug-02 Tue ### ### 26.74 26.81 233,681 ### ### ### ###
2005-Aug-01 Mon ### ### 26.89 ### 489,747 6,584,648 25.0 25.0 0.0
2005-Jul-29 Fri ### ### ### ### ### ### 0.0
2005-Jul-28 Thu ### ### ### 27 527,072 0 ### ### 1.9
2005-Jul-27 Wed 27.26 27.26 ### ### ### ### 0.0
2005-Jul-26 Tue 27.59 27.59 ### 27.26 ### ### 1.9
2005-Jul-25 Mon 27.79 27.79 27.42 27.59 24.2 24.2 ###
2005-Jul-22 Fri ### ### ### 27.25 756,441 0 83.8 83.8 ###
2005-Jul-21 Thu ### ### ### ### 31.5 31.5 0.0
2005-Jul-20 Wed 26.22 26.5 26.22 ### 69.1 69.1 0.0
2005-Jul-19 Tue 26.5 26.52 26.4 26.4 420,171 11,117,724 ### ### 1.9
2005-Jul-18 Mon 26.53 ### 26.52 ### 87,971 ### 70.5 70.5 0.0
2005-Jul-15 Fri 26.7 26.7 ### ### 29,229 ### 33.2 33.2 0.0
2005-Jul-14 Thu 26.55 26.75 26.55 26.75 74.7 74.7 ###
2005-Jul-13 Wed ### 26.75 ### 26.75 347,074 ### 72.9 72.9 ###
2005-Jul-12 Tue 26.47 26.7 26.43 ### ### ### 0.0
2005-Jul-11 Mon 26.4 ### 26.4 26.42 ### ### 1.9
2005-Jul-08 Fri 26.55 26.55 ### 26.4 344,084 ### 26.5 26.5 1.9
2005-Jul-07 Thu 26.5 26.85 ### 26.45 39.7 39.7 ###
2005-Jul-06 Wed 26.75 26.81 26.4 26.5 ### ### 1.9
2005-Jul-05 Tue 26.85 ### 26.72 26.79 31.4 31.4 ###
2005-Jul-04 Mon 26.55 ### 26.55 26.81 ### ### ###
2005-Jul-01 Fri ### 27 26.45 26.86 ### ### 1.9
2005-Jun-30 Thu 26.86 ### 26.86 ### 67.5 67.5 0.0
2005-Jun-29 Wed ### ### 26.75 ### 152,822 ### ### ### 0.0
2005-Jun-28 Tue ### 27 ### 27 226,853 ### 77.9 77.9 1.9
2005-Jun-27 Mon ### 26.71 26.54 ### 259,882 6,919,358 73.4 73.4 0.0
2005-Jun-24 Fri ### ### ### ### 442,150 0 ### ### 0.0
2005-Jun-23 Thu ### ### 26.4 26.59 ### ### ###
2005-Jun-22 Wed ### ### 26.58 ### ### ### 0.0
2005-Jun-21 Tue ### 26.7 26.58 ### ### ### 0.0
2005-Jun-20 Mon ### ### 26.55 ### 73.2 73.2 0.0
2005-Jun-17 Fri 26.71 26.72 26.49 ### 2,108,148 56,087,277 ### ### 0.0
2005-Jun-16 Thu 26.4 ### ### ### 77.7 77.7 0.0
2005-Jun-15 Wed ### 26.4 26.27 26.4 ### ### 1.9
2005-Jun-14 Tue 26.41 26.41 26.21 ### 926,183 24,367,874 33.1 33.1 0.0
2005-Jun-10 Fri ### 26.51 ### 26.51 844,558 ### 74.1 74.1 ###
2005-Jun-09 Thu ### ### ### ### 2,966,472 0 72.7 72.7 0.0
2005-Jun-08 Wed ### 26.44 ### ### 1,401,051 ### ### ### 0.0
2005-Jun-07 Tue ### ### 26.25 ### 72.5 72.5 0.0
2005-Jun-06 Mon ### 26.41 ### ### 148,188 1,956,822 ### ### 0.0
2005-Jun-03 Fri 26.4 26.52 ### 26.4 66.6 66.6 1.9
2005-Jun-02 Thu 26.2 26.5 26.2 26.45 789,188 ### ### ### ###
2005-Jun-01 Wed ### 26.44 26.2 ### 271,079 ### 69.2 69.2 0.0
2005-May-31 Tue ### 26.5 ### 26.45 1,117,723 14,809,829 ### ### ###
2005-May-30 Mon 26.2 26.4 ### ### 645,743 ### 71.8 71.8 0.0
2005-May-27 Fri 26 ### 25.85 ### 77.9 77.9 0.0
2005-May-26 Thu 25.5 ### 25.5 ### 82.3 82.3 0.0
2005-May-25 Wed ### 26.29 ### ### 21.2 21.2 0.0
2005-May-24 Tue 25.25 25.25 25.25 25.25 0 ###
2005-May-23 Mon 25.25 25.25 25.25 25.25 0 ###
2005-May-20 Fri 25.25 ### ### 25.25 ### ### ###
2005-May-19 Thu 25.45 25.45 25.2 ### 25.1 25.1 0.0
2005-May-18 Wed 25.47 25.49 25.4 25.44 30.2 30.2 1.8
2005-May-17 Tue 25.45 ### 25.4 25.49 78.5 78.5 ###
2005-May-16 Mon ### 25.44 ### 25.4 83.9 83.9 1.8
2005-May-13 Fri 25.25 25.25 25 25.25 68.6 68.6 ###
2005-May-12 Thu ### ### 25 ### ### ### 0.0
2005-May-11 Wed ### 25.41 ### ### 67.0 67.0 0.0
2005-May-10 Tue 25.5 25.5 ### 25.4 ### ### 1.8
2005-May-09 Mon ### 25.5 ### 25.5 ### ### ###
2005-May-06 Fri 25.4 25.4 ### ### ### ### 0.0
2005-May-05 Thu 25.4 25.5 25.24 25.5 1,035,624 26,273,780 74.2 74.2 ###
2005-May-04 Wed 25.55 ### 25.5 25.55 2,992,972 ### ### ### 1.8
2005-May-03 Tue ### 25.8 ### 25.55 ### ### 1.8
2005-May-02 Mon ### ### ### ### 280,155 0 ### ### 0.0
2005-Apr-29 Fri 24.26 ### 24.26 ### ### ### 0.0
2005-Apr-28 Thu ### 24.47 24.27 ### 262,540 ### ### ### 0.0
2005-Apr-27 Wed ### 24.29 ### 24.25 ### ### 1.7
2005-Apr-26 Tue 24.45 24.45 ### 24.2 35.1 35.1 1.7
2005-Apr-22 Fri ### 24.4 ### ### 71.4 71.4 0.0
2005-Apr-21 Thu ### ### ### 24.25 1,053,356 0 ### ### 1.7
2005-Apr-20 Wed 24.2 24.4 ### ### 35.4 35.4 0.0
2005-Apr-19 Tue ### ### ### ### ### ### 0.0
2005-Apr-18 Mon 24.73 ### 24.59 24.59 ### ### ###
2005-Apr-15 Fri 25 25 24.75 24.81 ### ### 1.8
2005-Apr-14 Thu ### ### ### ### 80.9 80.9 0.0
2005-Apr-13 Wed ### ### 25 ### 1,521,281 ### 76.1 76.1 0.0
2005-Apr-12 Tue 24.7 ### 24.7 ### 331,183 ### 82.0 82.0 0.0
2005-Apr-11 Mon ### 24.73 ### ### ### ### 0.0
2005-Apr-08 Fri ### ### 24.55 ### ### ### 0.0
2005-Apr-07 Thu 24.43 24.7 24.43 ### 712,875 17,511,774 76.8 76.8 0.0
2005-Apr-06 Wed ### ### ### 24.5 204,240 0 77.3 77.3 1.8
2005-Apr-05 Tue ### 24.74 24.57 ### 34.3 34.3 0.0
2005-Apr-04 Mon ### ### ### ### 77.3 77.3 0.0
2005-Apr-01 Fri ### ### ### ### 65.2 65.2 0.0
2005-Mar-31 Thu ### 25.2 25 ### 206,084 ### ### ### 0.0
2005-Mar-30 Wed ### ### ### ### ### ### 0.0
2005-Mar-29 Tue 25 ### ### ### 4,653,044 0 86.1 86.1 0.0
2005-Mar-24 Thu 25 ### 24.8 25 2,454,183 ### 77.7 77.7 1.8
2005-Mar-23 Wed 24.85 25.2 24.81 ### 84.0 84.0 0.0
2005-Mar-22 Tue ### 25 24.8 24.8 37.3 37.3 ###
2005-Mar-21 Mon ### ### 24.77 ### ### ### 0.0
2005-Mar-18 Fri 25 ### ### ### 575,947 0 28.5 28.5 0.0
2005-Mar-17 Thu ### 25 24.81 ### 659,555 ### 78.0 78.0 0.0
2005-Mar-16 Wed 24.72 24.81 24.7 24.8 ### ### ###
2005-Mar-15 Tue 24.59 24.74 24.59 24.7 74.7 74.7 1.8
2005-Mar-14 Mon 24.75 24.85 ### 24.75 214,147 2,660,776 ### ### 1.8
2005-Mar-11 Fri 24.77 24.85 24.75 24.75 163,758 ### ### ### 1.8
2005-Mar-10 Thu 24.79 24.81 ### 24.8 108,525 1,346,252 ### ### ###
2005-Mar-09 Wed 24.71 24.85 24.71 24.8 ### ### ###
2005-Mar-08 Tue ### 24.75 ### 24.71 809,154 10,013,280 ### ### ###
2005-Mar-07 Mon ### 24.71 ### ### 68.4 68.4 0.0
2005-Mar-04 Fri ### ### 24.55 ### 953,183 11,700,321 ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 3,706,275 0 ### ### 0.0
2005-Mar-02 Wed ### 24.7 ### 24.49 1,678,371 20,727,881 ### ### ###
2005-Mar-01 Tue 23.51 24 ### 24 86.6 86.6 1.7
2005-Feb-28 Mon ### ### 23 ### 658,351 ### 82.4 82.4 0.0
2005-Feb-25 Fri 23 23.45 23 23.4 81.6 81.6 ###
2005-Feb-24 Thu ### ### 23 ### 218,123 ### 30.5 30.5 0.0
2005-Feb-23 Wed ### 23.45 23.2 ### ### ### 0.0
2005-Feb-22 Tue 23.44 23.45 ### 23.4 40.6 40.6 ###
2005-Feb-21 Mon 23.48 23.5 ### 23.44 221,571 2,603,459 ### ### 1.7
2005-Feb-18 Fri 23.42 ### 23.26 ### 76.5 76.5 0.0
2005-Feb-17 Thu ### 23.79 23.58 23.58 ### ### 1.7
2005-Feb-16 Wed 23.71 23.71 ### 23.5 29.2 29.2 1.7
2005-Feb-15 Tue 23.7 23.74 23.56 23.7 73.7 73.7 1.7
2005-Feb-14 Mon 23.75 23.75 23.51 ### 37.8 37.8 0.0
2005-Feb-11 Fri 24 ### 23.8 23.8 23.1 23.1 1.7
2005-Feb-10 Thu ### ### ### 24 800,453 0 75.8 75.8 1.7
2005-Feb-09 Wed 24.22 24.22 23.86 23.86 23.9 23.9 1.7
2005-Feb-08 Tue ### ### ### ### 30.2 30.2 0.0
2005-Feb-07 Mon 24.4 24.5 24.2 24.48 73.9 73.9 1.7
2005-Feb-04 Fri 24.5 24.51 24.2 24.4 254,888 ### 32.9 32.9 1.7
2005-Feb-03 Thu ### 24.56 ### 24.5 ### ### 1.8
2005-Feb-02 Wed 24.54 24.55 ### 24.5 ### ### 1.8
2005-Feb-01 Tue 24.41 24.52 24.25 24.5 70.4 70.4 1.8
2005-Jan-31 Mon 24 24.5 24 24.5 87.7 87.7 1.8
2005-Jan-28 Fri ### ### ### ### 282,477 0 ### ### 0.0
2005-Jan-27 Thu ### ### ### ### 80.3 80.3 0.0
2005-Jan-25 Tue ### 23.74 ### ### 72.2 72.2 0.0
2005-Jan-24 Mon 23.81 23.89 ### ### 31.2 31.2 0.0
2005-Jan-21 Fri ### 24 23.8 23.88 94,686 ### ### ### 1.7
2005-Jan-20 Thu ### ### ### 24 75.9 75.9 1.7
2005-Jan-19 Wed ### ### 23.81 ### 290,981 3,464,128 75.6 75.6 0.0
2005-Jan-18 Tue 23.76 ### 23.75 23.8 301,525 ### ### ### 1.7
2005-Jan-17 Mon 23.5 ### ### 23.75 251,445 0 76.3 76.3 ###
2005-Jan-14 Fri 24 ### ### ### 143,678 0 ### ### 0.0
2005-Jan-13 Thu ### 24.25 23.81 ### 426,446 ### 71.0 71.0 0.0
2005-Jan-12 Wed 24.5 24.5 24.25 24.5 ### ### 1.8
2005-Jan-11 Tue 24.89 24.89 24.5 24.55 ### ### ###
2005-Jan-10 Mon 24.49 ### 24.49 ### 702,220 8,598,683 86.1 86.1 0.0
2005-Jan-07 Fri 24.25 ### ### 24.5 955,455 0 74.2 74.2 1.8
2005-Jan-06 Thu ### 24.26 ### 24.26 390,350 4,734,945 ### ### 1.7
2005-Jan-05 Wed 24 ### 24 ### 134,373 1,612,476 73.8 73.8 0.0
2005-Jan-04 Tue ### ### ### 24 128,340 0 ### ### 1.7
2004-Dec-31 Fri ### 24.27 ### 24.27 ### ### ###
2004-Dec-30 Thu ### ### ### ### 75.8 75.8 0.0
2004-Dec-29 Wed 23.8 ### 23.8 ### ### ### 0.0
2004-Dec-24 Fri 24 ### ### 24 ### ### 1.7
2004-Dec-23 Thu ### ### ### ### ### ### 0.0
2004-Dec-22 Wed ### ### 24 24 30.8 30.8 1.7
2004-Dec-21 Tue 23.5 ### ### ### 87.3 87.3 0.0
2004-Dec-20 Mon 23.25 23.55 23.25 23.5 151,678 ### 80.5 80.5 1.7
2004-Dec-17 Fri 23.5 ### 23.5 23.55 ### ### 1.7
2004-Dec-16 Thu 23.59 ### ### ### 644,782 0 70.6 70.6 0.0
2004-Dec-15 Wed 23.43 ### ### ### 833,582 0 23.9 23.9 0.0
2004-Dec-14 Tue ### ### 23.2 23.48 975,459 11,315,324 29.7 29.7 1.7
2004-Dec-13 Mon ### 24 ### 23.7 496,281 5,955,372 28.7 28.7 1.7
2004-Dec-10 Fri 23.8 ### 23.8 ### 537,678 ### ### ### 0.0
2004-Dec-09 Thu 24.76 24.76 23.87 ### 16.6 16.6 0.0
2004-Dec-08 Wed 24.53 ### 24.4 ### ### ### 0.0
2004-Dec-07 Tue 23.51 24.52 23.51 24.52 3,746,349 89,968,571 95.4 95.4 ###
2004-Dec-06 Mon ### 24 22.5 ### 85.1 85.1 0.0
2004-Dec-03 Fri ### 19.45 19.21 19.21 347,575 6,718,624 ### ### 1.4
2004-Dec-02 Thu 19.2 19.51 19.2 ### 186,584 ### ### ### 0.0
2004-Dec-01 Wed 19.22 19.28 ### 19.2 ### ### ###
2004-Nov-30 Tue ### ### ### 19.25 143,557 0 34.8 34.8 1.4
2004-Nov-29 Mon ### ### ### ### 147,445 0 84.4 84.4 0.0
2004-Nov-26 Fri 18.86 19.22 18.86 ### 73.7 73.7 0.0
2004-Nov-25 Thu ### 19.26 18.82 ### ### ### 0.0
2004-Nov-24 Wed ### ### ### ### 31.1 31.1 0.0
2004-Nov-23 Tue ### 19.2 ### ### 65.9 65.9 0.0
2004-Nov-22 Mon 19.25 ### ### ### 485,024 0 ### ### 0.0
2004-Nov-19 Fri ### 19.4 ### ### ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 24.2 24.2 0.0
2004-Nov-17 Wed 19.59 ### 19.4 19.4 24.5 24.5 1.4
2004-Nov-16 Tue ### 19.58 ### 19.53 81.1 81.1 ###
2004-Nov-15 Mon 19.45 19.56 ### 19.56 598,543 5,853,750 71.4 71.4 1.4
2004-Nov-12 Fri ### 19.53 ### 19.51 636,282 ### ### ### ###
2004-Nov-11 Thu 19.2 ### ### ### 75.1 75.1 0.0
2004-Nov-10 Wed ### ### ### ### 559,180 0 75.0 75.0 0.0
2004-Nov-09 Tue ### ### ### ### 344,877 0 ### ### 0.0
2004-Nov-08 Mon 18.73 ### 18.73 ### 77.4 77.4 0.0
2004-Nov-05 Fri 18.76 ### 18.72 18.72 201,772 1,888,585 ### ### 1.3
2004-Nov-04 Thu ### ### 18.57 18.7 69.6 69.6 1.3
2004-Nov-03 Wed 18.78 18.8 18.42 18.75 293,658 5,464,975 ### ### ###
2004-Nov-02 Tue ### ### 18.76 18.78 89,144 836,170 24.5 24.5 ###
2004-Nov-01 Mon ### ### ### ### 29.4 29.4 0.0
2004-Oct-29 Fri ### ### ### ### ### ### 0.0
2004-Oct-28 Thu ### ### ### ### 66.4 66.4 0.0
2004-Oct-27 Wed 18.75 ### 18.75 ### 341,480 3,201,375 ### ### 0.0
2004-Oct-26 Tue 18.7 18.76 ### 18.73 ### ### 1.3
2004-Oct-25 Mon 18.76 18.76 ### 18.71 ### ### ###
2004-Oct-22 Fri ### ### ### 18.85 660,444 0 ### ### ###
2004-Oct-21 Thu 18.49 ### 18.45 ### 303,225 2,797,250 ### ### 0.0
2004-Oct-20 Wed 18.41 18.5 ### 18.43 156,083 ### 73.6 73.6 ###
2004-Oct-19 Tue 18.4 18.44 ### 18.44 71.8 71.8 1.3
2004-Oct-18 Mon 18.4 18.42 ### 18.4 70.6 70.6 1.3
2004-Oct-15 Fri ### ### 18.42 18.43 318,778 2,935,945 ### ### ###
2004-Oct-14 Thu ### ### ### ### ### ### 0.0
2004-Oct-13 Wed ### 18.42 ### ### 730,989 ### ### ### 0.0
2004-Oct-12 Tue 18.23 18.25 ### ### 615,781 ### ### ### 0.0
2004-Oct-11 Mon ### 18.21 ### 18.2 ### ### ###
2004-Oct-08 Fri ### ### ### ### 69.7 69.7 0.0
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed ### 18.25 ### ### ### ### 0.0
2004-Oct-05 Tue ### ### ### ### 478,250 0 73.6 73.6 0.0
2004-Oct-04 Mon ### ### ### ### ### ### 0.0
2004-Oct-01 Fri ### ### ### ### ### ### 0.0
2004-Sep-30 Thu ### ### ### 18.26 330,577 0 69.9 69.9 1.3
2004-Sep-29 Wed ### ### ### ### 323,759 0 ### ### 0.0
2004-Sep-28 Tue ### ### ### ### 681,584 0 70.6 70.6 0.0
2004-Sep-27 Mon ### ### ### ### 304,146 0 32.4 32.4 0.0
2004-Sep-24 Fri ### ### 18.52 18.53 686,971 6,361,351 ### ### ###
2004-Sep-23 Thu 18.49 ### 18.4 ### ### ### 0.0
2004-Sep-22 Wed 18.45 ### 18.4 18.55 ### ### 1.3
2004-Sep-21 Tue 18.2 18.41 ### 18.41 78.8 78.8 ###
2004-Sep-20 Mon 18.26 18.47 18.21 18.25 318,057 ### ### ### ###
2004-Sep-17 Fri 17.77 18.28 17.77 18.28 87.6 87.6 1.3
2004-Sep-16 Thu 17.4 17.77 17.4 17.75 628,756 11,056,674 84.4 84.4 1.3
2004-Sep-15 Wed ### ### 17.56 ### ### ### 0.0
2004-Sep-14 Tue 17.48 ### 17.48 17.55 ### ### ###
2004-Sep-13 Mon 17.75 ### 17.41 17.41 361,178 3,144,054 15.8 15.8 ###
2004-Sep-10 Fri 17.5 ### 17.5 ### 180,578 1,580,057 72.6 72.6 0.0
2004-Sep-09 Thu 17.48 17.53 17.4 17.48 ### ### 1.2
2004-Sep-08 Wed 17.25 ### ### ### 663,682 0 ### ### 0.0
2004-Sep-07 Tue ### 17.22 ### ### 319,974 2,754,976 84.1 84.1 0.0
2004-Sep-06 Mon ### ### ### ### ### ### 0.0
2004-Sep-03 Fri ### ### 16.84 16.89 546,455 4,601,151 27.7 27.7 ###
2004-Sep-02 Thu ### ### ### ### ### ### 0.0
2004-Sep-01 Wed ### 17.21 ### ### 639,525 ### ### ### 0.0
2004-Aug-31 Tue 17.2 17.21 ### ### 484,271 4,167,151 ### ### 0.0
2004-Aug-30 Mon 17.28 17.28 17.2 17.2 153,048 2,638,547 ### ### 1.2
2004-Aug-27 Fri 17.2 ### ### 17.28 65.8 65.8 1.2
2004-Aug-26 Thu 17.25 ### ### ### 269,078 0 28.4 28.4 0.0
2004-Aug-25 Wed 17.25 ### 17.21 17.25 131,349 1,130,258 68.2 68.2 1.2
2004-Aug-24 Tue ### ### ### 17.21 271,053 0 26.5 26.5 ###
2004-Aug-23 Mon ### ### 16.85 ### 2,083,842 ### ### ### 0.0
2004-Aug-20 Fri 16.72 17.2 16.72 ### 304,529 ### 75.8 75.8 0.0
2004-Aug-19 Thu 16.75 16.76 ### ### ### ### 0.0
2004-Aug-18 Wed 17.24 17.24 ### 16.73 1,744,822 ### 10.6 10.6 ###
2004-Aug-17 Tue 17.86 ### ### 17.28 899,976 0 ### ### 1.2
2004-Aug-16 Mon 17.52 ### 17.52 ### 81.3 81.3 0.0
2004-Aug-13 Fri 17.57 17.58 17.41 17.48 ### ### 1.2
2004-Aug-12 Thu 17.87 17.87 ### ### ### ### 0.0
2004-Aug-11 Wed 17.7 ### 17.7 17.87 206,122 1,824,179 79.2 79.2 ###
2004-Aug-10 Tue 17.86 ### ### ### 150,726 0 24.2 24.2 0.0
2004-Aug-09 Mon 17.86 17.88 ### 17.75 28.7 28.7 1.3
2004-Aug-06 Fri ### ### 17.89 ### 212,020 ### 29.7 29.7 0.0
2004-Aug-05 Thu ### ### ### ### 545,127 0 77.8 77.8 0.0
2004-Aug-04 Wed 17.75 ### 17.75 ### 185,188 1,643,543 79.4 79.4 0.0
2004-Aug-03 Tue 17.81 17.85 ### 17.74 252,678 2,255,151 32.0 32.0 1.3
2004-Aug-02 Mon 17.75 17.85 17.75 17.82 155,372 2,765,621 ### ### 1.3
2004-Jul-30 Fri 17.45 17.73 17.45 17.73 80.1 80.1 ###
2004-Jul-29 Thu 17.5 17.5 17.41 17.45 535,649 9,349,753 32.7 32.7 ###
2004-Jul-28 Wed 17.53 17.59 17.4 17.5 ### ### 1.3
2004-Jul-27 Tue 17.59 17.59 17.48 17.53 28.7 28.7 1.3
2004-Jul-26 Mon 17.55 17.55 17.41 17.42 210,253 3,675,222 ### ### 1.2
2004-Jul-23 Fri ### ### ### ### 477,423 0 ### ### 0.0
2004-Jul-22 Thu ### ### 17.8 ### ### ### 0.0
2004-Jul-21 Wed 17.8 ### 17.7 ### 982,186 8,692,346 ### ### 0.0
2004-Jul-20 Tue 17.71 17.72 17.55 17.72 77.8 77.8 1.3
2004-Jul-19 Mon 17.45 ### 17.42 ### 88,274 ### 80.7 80.7 0.0
2004-Jul-16 Fri 17.4 17.59 ### 17.48 537,089 ### ### ### 1.2
2004-Jul-15 Thu 17.55 17.55 ### ### ### ### 0.0
2004-Jul-14 Wed 17.88 17.89 17.59 17.59 ### ### ###
2004-Jul-13 Tue ### ### 17.87 ### 30.8 30.8 0.0
2004-Jul-12 Mon 17.75 ### ### ### ### ### 0.0
2004-Jul-09 Fri ### 17.74 ### 17.71 856,456 ### 69.8 69.8 ###
2004-Jul-08 Thu 17.81 17.81 ### ### ### ### 0.0
2004-Jul-07 Wed ### ### 17.86 17.88 332,582 2,969,957 22.0 22.0 1.3
2004-Jul-06 Tue 17.85 ### 17.85 ### 271,842 2,426,189 73.9 73.9 0.0
2004-Jul-05 Mon ### ### 17.85 17.85 198,550 1,772,058 24.7 24.7 1.3
2004-Jul-02 Fri ### ### 17.83 ### 942,647 ### 21.4 21.4 0.0
2004-Jul-01 Thu ### ### ### ### 341,040 0 69.3 69.3 0.0
2004-Jun-30 Wed ### ### ### ### 28.9 28.9 0.0
2004-Jun-29 Tue ### ### ### ### 2,731,321 0 ### ### 0.0
2004-Jun-28 Mon ### ### ### ### 29.0 29.0 0.0
2004-Jun-25 Fri 18.5 18.5 18.21 18.24 ### ### 1.3
2004-Jun-24 Thu 18.4 18.45 ### 18.44 ### ### 1.3
2004-Jun-23 Wed 18.29 18.54 18.29 18.42 398,171 ### ### ### 1.3
2004-Jun-22 Tue 18.55 18.57 18.52 18.52 536,841 ### 34.4 34.4 1.3
2004-Jun-21 Mon ### ### 18.52 18.54 303,673 ### 25.5 25.5 1.3
2004-Jun-18 Fri 18.75 18.75 ### ### 29.5 29.5 0.0
2004-Jun-17 Thu ### 18.7 ### ### 67.5 67.5 0.0
2004-Jun-16 Wed ### ### 18.51 ### ### ### 0.0
2004-Jun-15 Tue ### 18.48 18.26 18.48 85.4 85.4 ###
2004-Jun-14 Mon ### 18.5 ### ### ### ### 0.0
2004-Jun-11 Fri ### 18.5 ### ### 74.6 74.6 0.0
2004-Jun-10 Thu 18.28 18.41 18.25 ### 292,647 ### ### ### 0.0
2004-Jun-09 Wed ### 18.28 ### 18.25 428,279 3,914,470 77.3 77.3 ###
2004-Jun-08 Tue ### ### ### ### 26.1 26.1 0.0
2004-Jun-07 Mon 18.41 18.41 18.26 ### 29.7 29.7 0.0
2004-Jun-04 Fri 18.4 18.4 ### ### 30.4 30.4 0.0
2004-Jun-03 Thu 18.42 18.45 ### 18.4 ### ### 1.3
2004-Jun-02 Wed ### ### 18.4 18.42 ### ### 1.3
2004-Jun-01 Tue 18.4 18.49 ### 18.4 351,385 3,248,554 ### ### 1.3
2004-May-31 Mon 18.58 ### 18.4 18.4 437,525 4,025,229 ### ### 1.3
2004-May-28 Fri 18.54 ### 18.4 18.45 476,259 4,381,582 ### ### 1.3
2004-May-27 Thu 18.22 18.41 18.21 ### 70.2 70.2 0.0
2004-May-26 Wed 18.4 18.4 18.2 18.22 20.7 20.7 ###
2004-May-25 Tue ### 18.27 ### 18.2 323,180 2,952,249 ### ### ###
2004-May-24 Mon 18.22 18.22 ### ### 29.6 29.6 0.0
2004-May-21 Fri 18.2 18.25 ### 18.2 66.5 66.5 ###
2004-May-20 Thu ### 18.2 ### ### 205,951 1,874,154 74.4 74.4 0.0
2004-May-19 Wed ### ### ### ### 547,545 0 77.0 77.0 0.0
2004-May-18 Tue ### ### ### ### 74.4 74.4 0.0
2004-May-17 Mon ### 18.45 18.21 18.21 ### ### ###
2004-May-14 Fri ### ### ### 18.53 391,884 0 ### ### ###
2004-May-13 Thu ### ### ### ### 117,455 0 28.5 28.5 0.0
2004-May-12 Wed ### ### 18.5 ### ### ### 0.0
2004-May-11 Tue 18.57 ### 18.55 ### 192,156 1,782,246 ### ### 0.0
2004-May-10 Mon 18.75 18.8 18.55 ### ### ### 0.0
2004-May-07 Fri ### ### 18.88 ### 191,045 ### ### ### 0.0
2004-May-06 Thu ### ### ### ### 34.0 34.0 0.0
2004-May-05 Wed 18.72 ### 18.72 ### 2,385,451 22,327,821 ### ### 0.0
2004-May-04 Tue 18.72 18.8 ### 18.77 619,251 5,820,959 ### ### ###
2004-May-03 Mon 18.75 18.8 ### 18.78 79.3 79.3 ###
2004-Apr-30 Fri 18.81 18.83 ### 18.75 ### ### ###
2004-Apr-29 Thu ### ### 18.7 18.75 784,082 ### ### ### ###
2004-Apr-28 Wed 19.25 ### ### ### ### ### 0.0
2004-Apr-27 Tue 19.5 19.51 ### 19.45 189,855 ### 33.8 33.8 ###
2004-Apr-26 Mon 19.54 ### 19.52 19.55 78.0 78.0 ###
2004-Apr-23 Fri ### ### 19.45 19.54 269,043 2,616,443 ### ### 1.4
2004-Apr-22 Thu ### 19.55 ### 19.55 220,752 2,157,850 85.8 85.8 ###
2004-Apr-21 Wed ### 19.4 19.21 ### 233,443 ### ### ### 0.0
2004-Apr-20 Tue ### 19.45 19.28 19.4 384,845 7,452,523 ### ### 1.4
2004-Apr-19 Mon ### 19.4 ### 19.4 153,623 1,490,143 ### ### 1.4
2004-Apr-16 Fri ### ### 18.88 ### ### ### 0.0
2004-Apr-15 Thu ### ### ### ### ### ### 0.0
2004-Apr-14 Wed 18.83 18.85 ### 18.8 ### ### 1.3
2004-Apr-13 Tue 18.77 18.85 18.7 18.84 116,928 2,195,323 77.7 77.7 1.3
2004-Apr-08 Thu ### ### 18.77 18.77 140,889 1,322,243 ### ### ###
2004-Apr-07 Wed ### ### 18.85 18.89 317,046 2,988,158 ### ### ###
2004-Apr-06 Tue ### ### 18.79 18.85 ### ### ###
2004-Apr-05 Mon ### ### ### ### ### ### 0.0
2004-Apr-02 Fri ### ### ### ### 234,072 0 ### ### 0.0
2004-Apr-01 Thu ### ### ### ### ### ### 0.0
2004-Mar-31 Wed ### ### ### ### 30.1 30.1 0.0
2004-Mar-30 Tue ### ### ### ### 71.1 71.1 0.0
2004-Mar-29 Mon 19.26 19.26 ### ### 19.5 19.5 0.0
2004-Mar-26 Fri ### 19.5 19.26 19.29 27.8 27.8 1.4
2004-Mar-25 Thu ### ### 19.25 ### ### ### 0.0
2004-Mar-24 Wed ### ### 19.2 19.2 215,944 ### ### ### ###
2004-Mar-23 Tue ### 19.24 ### 19.2 ### ### ###
2004-Mar-22 Mon 19.45 19.45 ### ### 25.8 25.8 0.0
2004-Mar-19 Fri ### ### 19.78 19.8 ### ### 1.4
2004-Mar-18 Thu 19.84 ### 19.76 19.85 ### ### 1.4
2004-Mar-17 Wed 19.81 19.81 19.73 19.75 28.1 28.1 ###
2004-Mar-16 Tue 19.85 20 19.81 19.81 39.7 39.7 ###
2004-Mar-15 Mon ### ### 19.84 19.85 ### ### 1.4
2004-Mar-12 Fri ### ### ### 19.75 ### ### ###
2004-Mar-11 Thu 20.7 20.75 19.7 19.75 6.4 6.4 ###
2004-Mar-10 Wed ### ### 20.7 20.73 259,441 ### 30.2 30.2 ###
2004-Mar-09 Tue 20.8 ### 20.8 ### ### ### 0.0
2004-Mar-08 Mon 20.51 20.84 20.45 20.8 78,028 1,610,888 ### ### 1.5
2004-Mar-05 Fri ### ### 24.55 ### 953,183 11,700,321 69.1 69.1 0.0
2004-Mar-04 Thu 20.75 20.75 20.5 20.58 ### ### 1.5
2004-Mar-03 Wed 20.59 20.75 20.59 ### 72.6 72.6 0.0
2004-Mar-02 Tue 20.55 ### 20.52 ### ### ### 0.0
2004-Mar-01 Mon 20.53 ### ### ### 1,166,272 0 ### ### 0.0
2004-Feb-27 Fri ### ### ### ### 175,581 0 77.7 77.7 0.0
2004-Feb-26 Thu ### ### ### 20 75,144 0 37.0 37.0 1.4
2004-Feb-25 Wed 20 ### 19.85 20 664,889 6,599,023 ### ### 1.4
2004-Feb-24 Tue 19.85 ### 19.85 ### 92,672 ### ### ### 0.0
2004-Feb-23 Mon 19.82 19.87 19.75 19.85 ### ### 1.4
2004-Feb-20 Fri ### 19.82 ### 19.77 74.1 74.1 1.4
2004-Feb-19 Thu 19.75 19.79 ### ### 80,149 793,074 29.4 29.4 0.0
2004-Feb-18 Wed 19.7 19.8 19.7 19.77 ### ### 1.4
2004-Feb-17 Tue 19.4 ### 19.4 ### ### ### 0.0
2004-Feb-16 Mon ### 19.44 19.28 ### ### ### 0.0
2004-Feb-13 Fri 19.44 19.44 ### ### ### ### 0.0
2004-Feb-12 Thu 19.4 19.54 ### ### ### ### 0.0
2004-Feb-11 Wed ### 19.46 ### ### 29.6 29.6 0.0
2004-Feb-10 Tue ### ### ### ### 178,745 0 ### ### 0.0
2004-Feb-09 Mon ### ### ### ### 74.5 74.5 0.0
2004-Feb-06 Fri 18.72 ### 18.72 18.88 ### ### 1.3
2004-Feb-05 Thu 18.8 ### ### ### ### ### 0.0
2004-Feb-04 Wed 18.7 ### 18.7 18.8 ### ### 1.3
2004-Feb-03 Tue ### ### ### 18.75 ### ### ###
2004-Feb-02 Mon ### ### ### ### 118,485 0 24.0 24.0 0.0
2004-Jan-30 Fri ### ### ### ### ### ### 0.0
2004-Jan-29 Thu ### ### ### ### 138,744 0 ### ### 0.0
2004-Jan-28 Wed ### ### ### 19.22 83.2 83.2 1.4
2004-Jan-27 Tue 19.45 19.45 ### ### ### ### 0.0
2004-Jan-23 Fri 19.41 19.5 19.4 19.45 65.3 65.3 ###
2004-Jan-22 Thu 19.48 19.5 ### 19.5 ### ### 1.4
2004-Jan-21 Wed 19.21 19.48 19.2 19.48 81.4 81.4 ###
2004-Jan-20 Tue 19.45 19.48 19.21 19.21 555,072 ### 21.0 21.0 1.4
2004-Jan-19 Mon ### 19.74 19.43 19.48 31.7 31.7 ###
2004-Jan-16 Fri ### 19.75 19.42 19.42 293,153 ### ### ### 1.4
2004-Jan-15 Thu ### ### 19.45 ### 159,029 1,546,557 68.6 68.6 0.0
2004-Jan-14 Wed 19.52 ### 19.45 ### ### ### 0.0
2004-Jan-13 Tue 19.4 19.51 ### ### ### ### 0.0
2004-Jan-12 Mon 19.48 19.48 ### 19.4 29.6 29.6 1.4
2004-Jan-09 Fri ### ### ### ### 103,654 0 71.1 71.1 0.0
2004-Jan-08 Thu 19.41 19.5 19.21 19.21 192,859 3,732,785 24.5 24.5 1.4
2004-Jan-07 Wed ### ### 19.44 19.45 32.1 32.1 ###
2004-Jan-06 Tue 19.57 ### 19.54 ### 202,241 ### ### ### 0.0
2004-Jan-05 Mon 19.5 19.57 19.4 19.45 75,780 1,476,573 ### ### ###
2004-Jan-02 Fri 19.55 19.59 19.51 19.55 28,154 ### ### ### ###
2003-Dec-31 Wed 19.45 19.55 19.45 19.46 68.3 68.3 ###
2003-Dec-30 Tue 19.48 19.5 19.45 19.48 ### ### ###
2003-Dec-29 Mon ### 19.45 ### 19.45 70.2 70.2 ###
2003-Dec-24 Wed 19.46 19.46 ### ### 17.7 17.7 0.0
2003-Dec-23 Tue ### 19.45 ### 19.4 73,344 713,270 67.9 67.9 1.4
2003-Dec-22 Mon ### ### ### ### ### ### 0.0
2003-Dec-19 Fri ### ### ### ### ### ### 0.0
2003-Dec-18 Thu 19.28 19.28 ### ### 381,225 ### ### ### 0.0
2003-Dec-17 Wed ### ### ### ### 182,682 0 ### ### 0.0
2003-Dec-16 Tue 18.88 ### 18.88 ### 462,178 ### 81.3 81.3 0.0
2003-Dec-15 Mon ### ### ### ### 498,371 0 31.8 31.8 0.0
2003-Dec-12 Fri ### 18.85 ### 18.8 77.6 77.6 1.3
2003-Dec-11 Thu 18.71 18.88 ### 18.45 235,975 ### 27.5 27.5 1.3
2003-Dec-10 Wed ### 18.71 ### ### 427,288 3,997,279 77.7 77.7 0.0
2003-Dec-09 Tue ### ### 18.75 18.8 133,827 1,254,628 22.1 22.1 1.3
2003-Dec-08 Mon ### 19.22 ### ### 226,846 ### ### ### 0.0
2003-Dec-05 Fri ### 19.2 ### ### 194,749 ### ### ### 0.0
2003-Dec-04 Thu ### ### ### ### 228,043 0 71.6 71.6 0.0
2003-Dec-03 Wed ### ### ### ### 68.0 68.0 0.0
2003-Dec-02 Tue ### ### ### ### 259,780 0 30.8 30.8 0.0
2003-Dec-01 Mon ### ### ### ### 36.8 36.8 0.0
2003-Nov-28 Fri 19.27 ### ### ### 26.7 26.7 0.0
2003-Nov-27 Thu 19.2 ### ### 19.25 ### ### 1.4
2003-Nov-26 Wed ### 19.4 19.22 19.25 213,379 4,120,348 27.5 27.5 1.4
2003-Nov-25 Tue 19.5 19.5 ### ### 17.7 17.7 0.0
2003-Nov-24 Mon 19.2 19.45 ### 19.45 223,140 ### 82.6 82.6 ###
2003-Nov-21 Fri 19.2 19.2 ### ### 243,451 2,337,129 ### ### 0.0
2003-Nov-20 Thu ### 19.29 ### ### 80.5 80.5 0.0
2003-Nov-19 Wed ### ### ### ### 361,049 0 ### ### 0.0
2003-Nov-18 Tue ### ### ### ### 78.7 78.7 0.0
2003-Nov-17 Mon ### ### ### ### 32.9 32.9 0.0
2003-Nov-14 Fri ### 19.4 ### 19.4 71.1 71.1 1.4
2003-Nov-13 Thu ### 19.42 19.2 ### 276,473 ### ### ### 0.0
2003-Nov-12 Wed ### ### ### ### 83.8 83.8 0.0
2003-Nov-11 Tue ### ### ### ### 1,847,186 0 ### ### 0.0
2003-Nov-10 Mon ### 19.2 ### ### ### ### 0.0
2003-Nov-07 Fri ### ### 19.22 ### 105,624 1,015,046 34.3 34.3 0.0
2003-Nov-06 Thu 19.2 ### ### ### ### ### 0.0
2003-Nov-05 Wed 19.25 19.28 19.2 19.22 ### ### 1.4
2003-Nov-04 Tue ### ### 19.22 19.25 691,424 6,644,584 ### ### 1.4
2003-Nov-03 Mon ### ### ### ### 420,448 0 ### ### 0.0
2003-Oct-31 Fri ### ### ### ### 324,741 0 70.3 70.3 0.0
2003-Oct-30 Thu ### 19.2 ### 19.2 599,945 5,759,472 ### ### ###
2003-Oct-29 Wed ### 19.2 18.86 19.2 79.5 79.5 ###
2003-Oct-28 Tue 18.8 ### 18.8 18.83 77.3 77.3 1.3
2003-Oct-27 Mon 18.8 ### 18.7 18.8 ### ### 1.3
2003-Oct-24 Fri 18.75 ### 18.75 18.85 77.2 77.2 ###
2003-Oct-23 Thu ### ### 18.75 18.75 31.3 31.3 ###
2003-Oct-22 Wed ### ### 18.84 ### 277,282 ### ### ### 0.0
2003-Oct-21 Tue ### ### ### ### ### ### 0.0
2003-Oct-20 Mon 19.21 ### ### ### 209,177 0 31.5 31.5 0.0
2003-Oct-17 Fri ### ### ### ### 69.4 69.4 0.0
2003-Oct-16 Thu ### ### ### ### 30.5 30.5 0.0
2003-Oct-15 Wed ### ### 18.77 ### 79.9 79.9 0.0
2003-Oct-14 Tue ### ### 18.88 ### 1,584,780 14,960,323 69.4 69.4 0.0
2003-Oct-13 Mon 18.85 ### 18.81 ### ### ### 0.0
2003-Oct-10 Fri 18.4 18.85 18.4 18.85 1,648,888 ### ### ### ###
2003-Oct-09 Thu 17.85 ### 17.83 ### 281,282 2,507,629 ### ### 0.0
2003-Oct-08 Wed 17.8 17.89 17.75 17.79 28.8 28.8 ###
2003-Oct-07 Tue ### ### 17.79 17.8 24.6 24.6 ###
2003-Oct-06 Mon 17.83 17.87 17.78 17.8 ### ### ###
2003-Oct-03 Fri 17.85 17.87 17.8 17.83 972,576 ### ### ### ###
2003-Oct-02 Thu ### ### 17.8 17.84 1,129,948 ### ### ### 1.3
2003-Oct-01 Wed 17.78 17.85 17.71 17.85 ### ### 1.3
2003-Sep-30 Tue ### ### 17.8 ### ### ### 0.0
2003-Sep-29 Mon ### 18.2 ### ### ### ### 0.0
2003-Sep-26 Fri ### 18.71 18.46 18.71 245,855 ### ### ### ###
2003-Sep-25 Thu ### ### 18.41 18.5 520,243 ### 35.7 35.7 ###
2003-Sep-24 Wed 18.84 18.84 ### ### ### ### 0.0
2003-Sep-23 Tue 18.8 ### 18.7 18.84 436,044 ### 75.0 75.0 1.3
2003-Sep-22 Mon ### 18.85 ### 18.76 76.6 76.6 ###
2003-Sep-19 Fri 18.55 ### ### ### ### ### 0.0
2003-Sep-18 Thu 18.2 ### ### ### 890,170 0 ### ### 0.0
2003-Sep-17 Wed ### ### 18.28 ### ### ### 0.0
2003-Sep-16 Tue 18.45 18.45 ### ### 244,645 2,256,850 29.4 29.4 0.0
2003-Sep-15 Mon 18.4 ### 18.4 18.45 73.6 73.6 1.3
2003-Sep-12 Fri 18.5 18.55 18.4 18.4 33.6 33.6 1.3
2003-Sep-11 Thu 18.74 18.78 18.5 18.5 ### ### ###
2003-Sep-10 Wed 18.54 18.76 18.29 18.76 ### ### ###
2003-Sep-09 Tue ### ### 18.54 ### 484,347 ### 33.6 33.6 0.0
2003-Sep-08 Mon 18.48 ### 18.48 18.58 205,451 ### 69.3 69.3 1.3
2003-Sep-05 Fri ### 18.48 ### 18.48 258,829 2,391,579 ### ### ###
2003-Sep-04 Thu 18.48 18.48 18.26 ### ### ### 0.0
2003-Sep-03 Wed 18.45 18.55 ### 18.22 695,086 6,446,922 ### ### ###
2003-Sep-02 Tue ### ### 18.4 18.41 535,271 ### ### ### ###
2003-Sep-01 Mon 18.75 18.75 ### ### 129,257 1,211,784 ### ### 0.0
2003-Aug-29 Fri 18.85 18.86 18.45 18.59 ### ### 1.3
2003-Aug-28 Thu ### ### ### 18.86 332,170 0 76.4 76.4 1.3
2003-Aug-27 Wed ### ### 18.42 ### ### ### 0.0
2003-Aug-26 Tue ### ### 18.4 18.45 899,284 ### 14.5 14.5 1.3
2003-Aug-25 Mon ### 19.22 ### ### 150,883 1,449,985 ### ### 0.0
2003-Aug-22 Fri ### ### ### ### ### ### 0.0
2003-Aug-21 Thu 18.89 ### 18.88 ### ### ### 0.0
2003-Aug-20 Wed ### ### 18.59 18.89 272,629 2,534,086 ### ### ###
2003-Aug-19 Tue ### 18.5 ### 18.42 846,877 ### ### ### 1.3
2003-Aug-18 Mon ### 18.55 ### ### ### ### 0.0
2003-Aug-15 Fri ### 18.44 18.26 ### 609,427 11,182,985 69.3 69.3 0.0
2003-Aug-14 Thu ### ### 18.26 ### 823,143 ### ### ### 0.0
2003-Aug-13 Wed ### 18.72 ### 18.4 711,558 6,660,182 19.7 19.7 1.3
2003-Aug-12 Tue 18.51 ### 18.5 18.53 308,882 2,857,158 72.4 72.4 ###
2003-Aug-11 Mon 18.8 18.82 ### ### 164,579 1,548,688 ### ### 0.0
2003-Aug-08 Fri ### ### 18.84 18.84 24.6 24.6 1.3
2003-Aug-07 Thu 18.7 18.89 ### 18.76 ### ### ###
2003-Aug-06 Wed 18.55 ### 18.54 ### 73.2 73.2 0.0
2003-Aug-05 Tue 18.7 18.71 ### ### 366,671 ### ### ### 0.0
2003-Aug-04 Mon 18.55 18.79 18.55 18.59 61,872 1,155,150 66.5 66.5 1.3
2003-Aug-01 Fri 18.8 18.8 18.55 18.56 ### ### 1.3
2003-Jul-31 Thu ### 18.76 ### 18.75 ### ### ###
2003-Jul-30 Wed 18.58 ### 18.55 ### ### ### 0.0
2003-Jul-29 Tue 18.54 18.71 18.51 ### 67,252 1,251,559 ### ### 0.0
2003-Jul-28 Mon 18.75 18.75 18.56 18.56 21.3 21.3 1.3
2003-Jul-25 Fri 18.7 18.72 ### ### 135,149 ### ### ### 0.0
2003-Jul-24 Thu ### 18.7 ### ### 69.2 69.2 0.0
2003-Jul-23 Wed ### 18.7 18.58 ### ### ### 0.0
2003-Jul-22 Tue 18.75 18.78 ### ### ### ### 0.0
2003-Jul-21 Mon ### ### 18.89 18.89 185,849 1,755,343 21.2 21.2 ###
2003-Jul-18 Fri ### ### ### ### ### ### 0.0
2003-Jul-17 Thu 19.27 19.29 ### ### 214,150 2,065,476 21.2 21.2 0.0
2003-Jul-16 Wed ### ### ### 19.27 ### ### ###
2003-Jul-15 Tue ### 19.26 ### ### 112,723 1,085,522 69.1 69.1 0.0
2003-Jul-14 Mon ### 19.25 ### ### 106,749 1,027,459 65.2 65.2 0.0
2003-Jul-11 Fri ### 19.24 ### ### 162,751 ### ### ### 0.0
2003-Jul-10 Thu ### ### ### ### 378,254 0 73.0 73.0 0.0
2003-Jul-09 Wed 19.5 19.5 ### ### 279,754 ### ### ### 0.0
2003-Jul-08 Tue ### 19.7 19.51 19.51 278,947 5,468,755 26.5 26.5 ###
2003-Jul-07 Mon 19.7 19.7 ### ### ### ### 0.0
2003-Jul-04 Fri ### ### 19.54 19.56 34.0 34.0 1.4
2003-Jul-03 Thu 19.7 19.75 ### 19.72 69.9 69.9 1.4
2003-Jul-02 Wed 19.87 19.87 ### ### ### ### 0.0
2003-Jul-01 Tue ### ### 19.5 ### 328,041 ### 76.6 76.6 0.0
2003-Jun-30 Mon 19.7 19.8 19.7 19.7 ### ### 1.4
2003-Jun-27 Fri 19.56 19.7 ### ### ### ### 0.0
2003-Jun-25 Wed 19.8 19.8 19.5 19.75 342,521 ### ### ### ###
2003-Jun-24 Tue 19.75 19.88 19.73 19.81 77.1 77.1 ###
2003-Jun-23 Mon 19.86 ### 19.72 19.73 28.1 28.1 ###
2003-Jun-20 Fri 19.43 ### 19.43 19.85 84.5 84.5 1.4
2003-Jun-19 Thu ### 19.41 ### 19.4 ### ### 1.4
2003-Jun-18 Wed 19.4 19.4 19.26 ### 427,173 8,257,254 30.5 30.5 0.0
2003-Jun-17 Tue 19.5 19.59 ### ### 29.3 29.3 0.0
2003-Jun-16 Mon 19.25 19.55 19.25 19.5 651,123 12,631,786 ### ### 1.4
2003-Jun-13 Fri ### 19.4 ### 19.4 ### ### 1.4
2003-Jun-12 Thu 19.2 ### 19.2 ### 171,052 ### ### ### 0.0
2003-Jun-11 Wed 19.45 19.57 19.2 ### 30.4 30.4 0.0
2003-Jun-10 Tue 19.22 19.5 19.22 ### 78.8 78.8 0.0
2003-Jun-06 Fri ### ### ### 19.22 250,126 0 26.1 26.1 1.4
2003-Jun-05 Thu 19.28 19.58 19.28 ### 454,479 8,830,526 73.4 73.4 0.0
2003-Jun-04 Wed ### ### ### 19.25 ### ### 1.4
2003-Jun-03 Tue ### ### ### ### 27.0 27.0 0.0
2003-Jun-02 Mon 19.4 19.42 ### ### ### ### 0.0
2003-May-30 Fri ### 19.4 ### ### 30.8 30.8 0.0
2003-May-29 Thu ### 19.44 19.25 ### 76.6 76.6 0.0
2003-May-28 Wed 19.5 19.59 ### ### ### ### 0.0
2003-May-27 Tue ### ### ### ### 1,203,750 0 12.7 12.7 0.0
2003-May-26 Mon ### ### 19.8 ### 157,720 1,561,428 ### ### 0.0
2003-May-23 Fri 19.75 ### 19.75 ### 302,329 ### ### ### 0.0
2003-May-22 Thu 19.83 ### ### 19.7 176,442 0 ### ### 1.4
2003-May-21 Wed 19.5 19.84 19.49 19.84 454,428 8,936,326 ### ### 1.4
2003-May-20 Tue 19.5 19.5 ### ### 639,220 ### 27.5 27.5 0.0
2003-May-19 Mon ### 19.72 ### 19.7 86.1 86.1 1.4
2003-May-16 Fri ### ### ### ### 83,644 0 15.7 15.7 0.0
2003-May-15 Thu ### 19.4 19.28 19.4 ### ### 1.4
2003-May-14 Wed 19.52 ### 19.47 19.5 30.3 30.3 1.4
2003-May-13 Tue ### ### 19.4 ### 76.2 76.2 0.0
2003-May-12 Mon 19.8 19.8 19.5 ### 192,241 ### 24.4 24.4 0.0
2003-May-09 Fri ### 19.71 ### 19.71 318,426 3,138,088 ### ### 1.4
2003-May-08 Thu ### ### 18.75 ### 30.0 30.0 0.0
2003-May-07 Wed ### 19.45 ### 19.21 ### ### 1.4
2003-May-06 Tue 19.57 ### ### ### 369,820 0 25.0 25.0 0.0
2003-May-05 Mon ### 19.7 19.56 19.57 66,077 ### ### ### 1.4
2003-May-02 Fri ### ### 19.45 19.55 ### ### ###
2003-May-01 Thu ### 19.7 ### 19.7 129,651 ### ### ### 1.4
2003-Apr-30 Wed ### ### 19.7 19.7 226,682 ### ### ### 1.4
2003-Apr-29 Tue 19.5 ### 19.5 19.88 ### ### 1.4
2003-Apr-28 Mon 19.2 19.55 19.2 19.5 668,451 ### 85.5 85.5 1.4
2003-Apr-24 Thu ### ### 19.25 ### 73.4 73.4 0.0
2003-Apr-23 Wed ### ### ### ### 157,555 0 23.0 23.0 0.0
2003-Apr-22 Tue ### 19.27 ### 19.26 81.6 81.6 1.4
2003-Apr-17 Thu 18.7 ### 18.7 ### 88.0 88.0 0.0
2003-Apr-16 Wed ### ### ### ### 505,320 0 ### ### 0.0
2003-Apr-15 Tue ### ### 18.85 ### 76.5 76.5 0.0
2003-Apr-14 Mon 19.25 19.25 18.8 ### 253,445 ### ### ### 0.0
2003-Apr-11 Fri 18.75 19.25 ### 19.25 267,044 ### ### ### 1.4
2003-Apr-10 Thu 18.85 ### 18.46 ### 1,092,676 ### ### ### 0.0
2003-Apr-09 Wed 18.56 ### 18.56 18.75 ### ### ###
2003-Apr-08 Tue 18.45 18.7 ### ### 80.5 80.5 0.0
2003-Apr-07 Mon 18.4 18.47 ### 18.4 64.3 64.3 1.3
2003-Apr-04 Fri ### 18.2 ### ### 68.6 68.6 0.0
2003-Apr-03 Thu 17.8 ### 17.8 ### 362,222 3,223,775 ### ### 0.0
2003-Apr-02 Wed ### ### 17.7 17.75 328,446 2,906,747 30.4 30.4 1.3
2003-Apr-01 Tue ### ### 17.76 ### 179,427 ### 28.1 28.1 0.0
2003-Mar-31 Mon 17.8 ### 17.79 ### 1,338,153 11,902,870 ### ### 0.0
2003-Mar-28 Fri 17.8 ### 17.8 ### 500,356 ### 76.0 76.0 0.0
2003-Mar-27 Thu ### ### 17.78 17.79 297,679 ### 16.0 16.0 ###
2003-Mar-26 Wed ### ### 17.59 17.8 ### ### ###
2003-Mar-25 Tue 17.83 ### 17.75 17.8 238,870 2,119,971 24.1 24.1 ###
2003-Mar-24 Mon 18.25 18.25 ### 17.85 16.8 16.8 1.3
2003-Mar-21 Fri 18.46 ### 18.45 18.49 209,043 1,928,421 ### ### ###
2003-Mar-20 Thu ### 18.45 ### 18.45 205,559 1,896,281 80.8 80.8 1.3
2003-Mar-19 Wed 18.2 18.21 ### ### ### ### 0.0
2003-Mar-18 Tue ### ### ### 18.2 ### ### ###
2003-Mar-17 Mon 17.51 17.7 ### ### ### ### 0.0
2003-Mar-14 Fri 17.7 17.75 ### ### 16.8 16.8 0.0
2003-Mar-13 Thu 17.22 17.7 17.22 ### 83.4 83.4 0.0
2003-Mar-12 Wed ### ### ### ### 443,970 0 ### ### 0.0
2003-Mar-11 Tue ### ### ### ### ### ### 0.0
2003-Mar-10 Mon ### 17.2 ### ### ### ### 0.0
2003-Mar-07 Fri 17.24 17.24 ### ### ### ### 0.0
2003-Mar-06 Thu 17.89 17.89 ### ### 653,281 ### ### ### 0.0
2003-Mar-05 Wed ### 18.27 ### ### 28.8 28.8 0.0
2003-Mar-04 Tue 18.25 18.5 18.23 ### 77.6 77.6 0.0
2003-Mar-03 Mon ### 18.5 ### 18.23 227,943 2,108,472 85.5 85.5 1.3
2003-Feb-28 Fri 17.56 ### 17.56 ### 88.9 88.9 0.0
2003-Feb-27 Thu 17.7 17.78 17.5 17.5 23.4 23.4 1.3
2003-Feb-26 Wed 17.7 17.8 ### 17.8 ### ### ###
2003-Feb-25 Tue ### ### ### ### 323,189 0 ### ### 0.0
2003-Feb-24 Mon ### ### ### ### 72.8 72.8 0.0
2003-Feb-21 Fri ### ### ### ### 202,684 0 ### ### 0.0
2003-Feb-20 Thu ### ### ### ### 491,441 0 ### ### 0.0
2003-Feb-19 Wed ### ### ### ### 682,976 0 73.7 73.7 0.0
2003-Feb-18 Tue 17.82 ### 17.75 ### 954,141 ### 82.2 82.2 0.0
2003-Feb-17 Mon 17.5 ### 17.5 17.8 1,199,657 ### 84.0 84.0 ###
2003-Feb-14 Fri 16.8 ### 16.7 ### ### ### 0.0
2003-Feb-13 Thu ### ### 16.75 16.83 948,447 7,943,243 ### ### 1.2
2003-Feb-12 Wed ### ### 16.85 ### 73.9 73.9 0.0
2003-Feb-11 Tue ### ### 16.75 16.85 ### ### ###
2003-Feb-10 Mon 16.8 ### 16.8 16.87 ### ### ###
2003-Feb-07 Fri 16.55 16.85 16.55 16.83 84.5 84.5 1.2
2003-Feb-06 Thu ### 16.53 16.25 16.52 ### ### ###
2003-Feb-05 Wed 16.54 16.54 ### ### 330,646 2,734,442 ### ### 0.0
2003-Feb-04 Tue ### ### 16.42 16.51 310,122 ### ### ### ###
2003-Feb-03 Mon 16.7 16.71 16.49 ### ### ### 0.0
2003-Jan-31 Fri ### 16.75 ### 16.72 ### ### 1.2
2003-Jan-30 Thu ### ### ### 16.7 917,425 0 ### ### 1.2
2003-Jan-29 Wed ### ### 16.85 ### ### ### 0.0
2003-Jan-28 Tue ### ### 16.8 ### ### ### 0.0
2003-Jan-24 Fri ### ### ### ### 557,782 0 ### ### 0.0
2003-Jan-23 Thu ### 17.26 ### ### 71.7 71.7 0.0
2003-Jan-22 Wed 17.27 17.27 ### ### 24.1 24.1 0.0
2003-Jan-21 Tue 17.2 17.25 ### ### 509,624 ### 34.1 34.1 0.0
2003-Jan-20 Mon ### ### ### ### 339,287 0 75.8 75.8 0.0
2003-Jan-17 Fri 17.2 17.2 ### ### 192,225 ### 27.3 27.3 0.0
2003-Jan-16 Thu 17.26 17.26 ### ### 26.7 26.7 0.0
2003-Jan-15 Wed ### ### 17.2 17.2 24.3 24.3 1.2
2003-Jan-14 Tue ### ### 16.82 17.28 400,552 3,368,642 ### ### 1.2
2003-Jan-13 Mon ### ### 16.85 ### ### ### 0.0
2003-Jan-10 Fri 17.5 17.5 ### ### 9.6 9.6 0.0
2003-Jan-09 Thu 17.45 17.45 ### 17.2 992,443 ### 16.4 16.4 1.2
2003-Jan-08 Wed ### 17.7 17.5 17.5 ### ### 1.3
2003-Jan-07 Tue 17.7 17.82 17.51 17.57 27.4 27.4 1.3
2003-Jan-06 Mon 17.75 ### 17.7 17.7 120,184 1,063,628 26.4 26.4 1.3
2003-Jan-03 Fri 17.88 17.88 ### 17.73 ### ### ###
2003-Jan-02 Thu 17.89 17.89 17.75 17.86 25,320 ### 23.1 23.1 1.3
2002-Dec-31 Tue 17.75 17.81 17.7 17.75 150,523 ### 66.4 66.4 1.3
2002-Dec-30 Mon 17.5 17.74 17.5 17.7 81.9 81.9 1.3
2002-Dec-27 Fri ### 17.75 17.52 17.52 15.5 15.5 ###
2002-Dec-24 Tue ### ### ### 17.74 78,284 0 ### ### 1.3
2002-Dec-23 Mon 17.59 17.7 17.56 ### 108,024 ### ### ### 0.0
2002-Dec-20 Fri 17.7 17.71 17.53 ### 114,944 ### 20.7 20.7 0.0
2002-Dec-19 Thu 17.77 17.79 ### ### 19.8 19.8 0.0
2002-Dec-18 Wed 17.41 17.75 17.4 ### 274,523 4,824,741 ### ### 0.0
2002-Dec-17 Tue ### ### 17.25 17.5 ### ### 1.3
2002-Dec-16 Mon 17.24 ### 17.24 ### 101,081 ### ### ### 0.0
2002-Dec-13 Fri ### ### ### 17.24 63,784 0 ### ### ###
2002-Dec-12 Thu 17.2 17.41 17.2 ### ### ### 0.0
2002-Dec-11 Wed 17.26 17.26 ### 17.2 149,051 ### 36.7 36.7 1.2
2002-Dec-10 Tue 17.2 ### ### 17.27 ### ### ###
2002-Dec-09 Mon ### ### ### 17.2 ### ### 1.2
2002-Dec-06 Fri ### ### ### ### ### ### 0.0
2002-Dec-05 Thu ### ### ### ### 451,543 0 ### ### 0.0
2002-Dec-04 Wed 17.54 17.59 16.8 ### ### ### 0.0
2002-Dec-03 Tue 17.8 17.87 17.52 ### 25.0 25.0 0.0
2002-Dec-02 Mon 17.49 17.88 ### 17.82 83.9 83.9 1.3
2002-Nov-29 Fri 17.48 17.5 17.2 ### 371,027 ### ### ### 0.0
2002-Nov-28 Thu ### ### 17.25 17.48 365,959 ### ### ### 1.2
2002-Nov-27 Wed ### 17.45 ### 17.26 73.8 73.8 1.2
2002-Nov-26 Tue ### ### ### ### 997,645 0 ### ### 0.0
2002-Nov-25 Mon 17.5 17.5 ### ### 763,629 6,681,753 ### ### 0.0
2002-Nov-22 Fri ### ### 17.27 ### 314,349 ### ### ### 0.0
2002-Nov-21 Thu 17.78 ### 17.57 17.57 ### ### 1.3
2002-Nov-20 Wed 17.55 ### 17.54 ### 287,478 2,521,182 68.8 68.8 0.0
2002-Nov-19 Tue ### ### ### 17.55 ### ### ###
2002-Nov-18 Mon 18.2 18.4 ### ### 25.2 25.2 0.0
2002-Nov-15 Fri ### ### ### 18.21 1,056,356 0 73.9 73.9 ###
2002-Nov-14 Thu ### ### 17.8 ### ### ### 0.0
2002-Nov-13 Wed ### ### ### ### 504,925 0 31.9 31.9 0.0
2002-Nov-12 Tue 18.8 18.8 18.8 18.8 0 1.3
2002-Nov-11 Mon 18.89 ### ### 18.8 ### ### 1.3
2002-Nov-08 Fri ### ### 18.89 18.89 567,126 ### 34.2 34.2 ###
2002-Nov-07 Thu ### ### 18.75 ### ### ### 0.0
2002-Nov-06 Wed 19.26 19.27 ### 18.86 227,276 ### 16.7 16.7 1.3
2002-Nov-05 Tue 19.4 19.44 ### 19.28 324,952 ### ### ### 1.4
2002-Nov-04 Mon ### 19.54 ### 19.4 71.6 71.6 1.4
2002-Nov-01 Fri ### ### ### ### 108,828 0 ### ### 0.0
2002-Oct-31 Thu ### ### ### ### 72.6 72.6 0.0
2002-Oct-30 Wed 18.86 ### 18.86 ### 79.5 79.5 0.0
2002-Oct-29 Tue ### ### ### 18.85 486,125 0 26.9 26.9 ###
2002-Oct-28 Mon ### ### ### ### ### ### 0.0
2002-Oct-25 Fri 18.89 ### 18.85 ### 276,428 ### ### ### 0.0
2002-Oct-24 Thu 18.8 ### ### ### 80.0 80.0 0.0
2002-Oct-23 Wed 18.7 ### 18.7 18.87 74.3 74.3 1.3
2002-Oct-22 Tue ### 18.7 ### ### 474,970 ### 74.1 74.1 0.0
2002-Oct-21 Mon ### 18.8 18.5 18.5 30.2 30.2 ###
2002-Oct-18 Fri 18.59 ### 18.51 18.59 ### ### 1.3
2002-Oct-17 Thu 18.75 18.79 18.5 18.59 649,542 ### 25.8 25.8 1.3
2002-Oct-16 Wed 18.75 ### ### 18.8 683,324 0 73.9 73.9 1.3
2002-Oct-15 Tue ### 18.82 18.58 18.75 558,820 ### 74.0 74.0 ###
2002-Oct-14 Mon 18.75 18.8 ### 18.7 74,748 ### 30.8 30.8 1.3
2002-Oct-11 Fri 18.8 18.8 ### ### 26.7 26.7 0.0
2002-Oct-10 Thu 18.5 18.79 18.5 ### 1,175,886 ### 75.4 75.4 0.0
2002-Oct-09 Wed ### 18.79 18.48 18.52 701,471 ### 34.9 34.9 1.3
2002-Oct-08 Tue 18.57 18.79 18.57 ### ### ### 0.0
2002-Oct-07 Mon 18.79 18.79 18.5 18.57 28.1 28.1 ###
2002-Oct-04 Fri 18.85 18.86 18.72 18.78 ### ### ###
2002-Oct-03 Thu 18.8 ### 18.8 18.84 656,580 6,171,852 76.9 76.9 1.3
2002-Oct-02 Wed 18.7 ### 18.59 18.8 571,422 ### ### ### 1.3
2002-Oct-01 Tue ### ### ### ### 23.7 23.7 0.0
2002-Sep-30 Mon 19.2 19.2 18.89 ### 24.7 24.7 0.0
2002-Sep-27 Fri 19.7 19.8 19.49 19.59 ### ### ###
2002-Sep-26 Thu 19.7 19.8 ### 19.7 605,221 5,991,687 ### ### 1.4
2002-Sep-25 Wed ### ### ### ### 401,623 0 24.6 24.6 0.0
2002-Sep-24 Tue ### ### 19.83 ### 38.3 38.3 0.0
2002-Sep-23 Mon 19.85 ### 19.85 ### 82.2 82.2 0.0
2002-Sep-20 Fri ### 20 ### 20 ### ### 1.4
2002-Sep-19 Thu 19.42 ### 19.42 ### 86.1 86.1 0.0
2002-Sep-18 Wed 19.43 19.45 ### 19.4 471,323 ### ### ### 1.4
2002-Sep-17 Tue 19.44 19.5 19.43 19.44 ### ### 1.4
2002-Sep-16 Mon 19.44 ### 19.42 19.43 36.1 36.1 1.4
2002-Sep-13 Fri 19.4 19.45 ### 19.45 575,085 ### 70.7 70.7 ###
2002-Sep-12 Thu ### 19.42 ### 19.4 ### ### 1.4
2002-Sep-11 Wed 19.4 ### ### ### 149,159 0 ### ### 0.0
2002-Sep-10 Tue ### 19.44 ### ### 277,641 2,698,670 77.4 77.4 0.0
2002-Sep-09 Mon 19.45 19.45 19.2 19.44 301,125 5,819,240 31.2 31.2 1.4
2002-Sep-06 Fri ### ### ### ### ### ### 0.0
2002-Sep-05 Thu 19.2 19.43 19.2 ### 78.4 78.4 0.0
2002-Sep-04 Wed 19.21 ### ### 19.2 498,477 0 35.3 35.3 ###
2002-Sep-03 Tue 19.21 ### 19.21 ### 71.2 71.2 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### 19.1 19.1 0.0
2002-Aug-29 Thu ### 19.44 ### ### 698,324 ### 34.3 34.3 0.0
2002-Aug-28 Wed ### 19.45 ### ### 198,443 1,929,858 ### ### 0.0
2002-Aug-27 Tue 19.2 19.2 ### ### 492,149 ### ### ### 0.0
2002-Aug-26 Mon ### 19.25 ### 19.2 522,079 ### ### ### ###
2002-Aug-23 Fri ### ### ### ### 192,487 0 26.1 26.1 0.0
2002-Aug-22 Thu ### ### ### ### 248,554 0 ### ### 0.0
2002-Aug-21 Wed ### ### 18.85 ### 228,388 2,152,556 23.7 23.7 0.0
2002-Aug-20 Tue ### 19.2 ### ### 670,981 ### 30.2 30.2 0.0
2002-Aug-19 Mon ### ### ### ### 431,772 0 ### ### 0.0
2002-Aug-16 Fri 18.43 ### 18.43 ### 1,270,425 ### 89.8 89.8 0.0
2002-Aug-15 Thu ### 18.4 ### 18.22 ### ### ###
2002-Aug-14 Wed 17.75 ### ### 17.82 ### ### 1.3
2002-Aug-13 Tue ### 17.84 17.59 17.79 223,753 3,963,784 ### ### ###
2002-Aug-12 Mon 17.76 17.8 17.5 ### 258,228 4,557,724 ### ### 0.0
2002-Aug-09 Fri 17.7 17.7 ### 17.7 572,347 5,065,270 69.8 69.8 1.3
2002-Aug-08 Thu 17.4 ### 17.4 ### 408,542 ### ### ### 0.0
2002-Aug-07 Wed 17.4 ### ### ### 252,925 0 25.7 25.7 0.0
2002-Aug-06 Tue 17.47 17.47 17.2 17.41 299,558 ### ### ### ###
2002-Aug-05 Mon 17.77 17.81 17.4 17.47 79,583 1,401,058 ### ### 1.2
2002-Aug-02 Fri ### ### 17.77 17.77 219,679 1,951,847 ### ### ###
2002-Aug-01 Thu ### ### ### ### 133,177 0 77.1 77.1 0.0
2002-Jul-31 Wed ### ### 17.55 ### 264,882 ### ### ### 0.0
2002-Jul-30 Tue ### ### 17.86 17.89 563,123 5,028,688 ### ### 1.3
2002-Jul-29 Mon ### ### ### 17.8 ### ### ###
2002-Jul-26 Fri ### ### ### ### ### ### 0.0
2002-Jul-25 Thu 17.7 ### 17.7 ### 1,139,822 10,087,424 ### ### 0.0
2002-Jul-24 Wed ### 17.7 17.5 17.5 303,450 5,340,720 ### ### 1.3
2002-Jul-23 Tue 17.22 ### 17.22 17.56 414,221 3,566,442 80.6 80.6 1.3
2002-Jul-22 Mon ### 17.4 ### ### ### ### 0.0
2002-Jul-19 Fri 17.79 17.79 ### 17.53 ### ### 1.3
2002-Jul-18 Thu ### ### 17.8 17.8 20.1 20.1 ###
2002-Jul-17 Wed 18.47 18.47 ### ### 24.2 24.2 0.0
2002-Jul-16 Tue 18.55 18.55 ### 18.48 850,542 7,888,777 ### ### ###
2002-Jul-15 Mon ### 18.57 18.25 18.55 ### ### 1.3
2002-Jul-12 Fri 18.42 18.42 ### ### 229,589 ### ### ### 0.0
2002-Jul-11 Thu ### 18.42 ### 18.42 ### ### 1.3
2002-Jul-10 Wed ### ### 17.85 ### 75.1 75.1 0.0
2002-Jul-09 Tue ### ### 17.86 ### 315,580 2,818,129 70.0 70.0 0.0
2002-Jul-08 Mon 18.25 ### ### ### ### ### 0.0
2002-Jul-05 Fri 17.89 ### 17.76 ### 738,242 6,555,588 84.9 84.9 0.0
2002-Jul-04 Thu 18.29 18.29 17.8 17.87 ### ### ###
2002-Jul-03 Wed 18.44 18.44 ### ### 409,840 3,778,724 36.2 36.2 0.0
2002-Jul-02 Tue 18.5 18.5 ### 18.49 587,623 ### ### ### ###
2002-Jul-01 Mon 18.81 18.88 ### 18.5 119,955 1,132,375 23.2 23.2 ###
2002-Jun-28 Fri 18.81 ### 18.8 ### 1,093,055 ### 65.9 65.9 0.0
2002-Jun-27 Thu 18.5 18.8 18.5 18.75 249,680 ### 75.2 75.2 ###
2002-Jun-26 Wed 18.78 18.78 18.22 18.4 29.8 29.8 1.3
2002-Jun-25 Tue ### 19.2 18.71 18.82 28.2 28.2 1.3
2002-Jun-24 Mon 19.24 19.27 ### ### 38.8 38.8 0.0
2002-Jun-21 Fri 18.82 ### ### 19.24 586,154 0 ### ### 1.4
2002-Jun-20 Thu 19.28 ### 18.5 18.84 941,082 ### 17.1 17.1 1.3
2002-Jun-19 Wed 19.49 19.56 19.27 19.27 ### ### ###
2002-Jun-18 Tue 20 20 19.25 ### 1,091,141 21,413,642 ### ### 0.0
2002-Jun-17 Mon ### ### ### ### 0 0.0
2002-Jun-14 Fri ### ### ### ### 0 0.0
2002-Jun-13 Thu ### ### ### ### 0 0.0
2002-Jun-12 Wed ### ### ### ### 0 0.0
2002-Jun-11 Tue ### ### ### ### 0 0.0
2002-Jun-07 Fri ### ### ### ### ### ### 0.0
2002-Jun-06 Thu ### ### ### ### ### ### 0.0
2002-Jun-05 Wed ### ### ### ### 706,158 0 ### ### 0.0
2002-Jun-04 Tue 18.8 ### 18.72 ### 312,329 ### ### ### 0.0
2002-Jun-03 Mon 18.7 ### 18.7 18.78 175,974 1,645,356 74.7 74.7 ###
2002-May-31 Fri ### ### ### 18.8 410,474 0 24.6 24.6 1.3
2002-May-30 Thu ### ### ### ### 68.1 68.1 0.0
2002-May-29 Wed ### 19.27 ### 19.2 106,757 ### 76.1 76.1 ###
2002-May-28 Tue ### ### ### ### 738,946 0 75.6 75.6 0.0
2002-May-27 Mon ### 19.2 ### ### 25.3 25.3 0.0
2002-May-24 Fri ### ### ### 19.21 294,077 0 25.3 25.3 1.4
2002-May-23 Thu 19.28 ### 19.24 19.27 33.5 33.5 ###
2002-May-22 Wed ### 19.28 ### 19.27 ### ### ###
2002-May-21 Tue 19.24 ### 18.85 ### 31.2 31.2 0.0
2002-May-20 Mon ### 19.29 18.8 19.24 ### ### 1.4
2002-May-17 Fri ### ### 18.83 ### ### ### 0.0
2002-May-16 Thu 18.71 19.2 18.71 ### 560,471 10,623,727 ### ### 0.0
2002-May-15 Wed ### ### 18.74 18.74 587,872 ### 11.3 11.3 1.3
2002-May-14 Tue ### 19.4 ### ### 591,150 5,734,155 ### ### 0.0
2002-May-13 Mon ### ### ### ### 85.9 85.9 0.0
2002-May-10 Fri 18.4 ### ### ### 764,979 0 ### ### 0.0
2002-May-09 Thu ### 18.49 ### 18.49 571,446 ### 82.2 82.2 ###
2002-May-08 Wed ### 18.4 ### ### 76.9 76.9 0.0
2002-May-07 Tue 18.47 18.47 ### ### 334,556 3,089,624 34.7 34.7 0.0
2002-May-06 Mon 18.55 18.55 18.2 18.5 ### ### ###
2002-May-03 Fri ### ### 18.5 ### ### ### 0.0
2002-May-02 Thu ### 18.83 ### ### 226,649 ### 83.7 83.7 0.0
2002-May-01 Wed 18.25 ### ### ### 1,303,741 0 75.3 75.3 0.0
2002-Apr-30 Tue 17.72 ### 17.72 ### 955,323 ### 87.9 87.9 0.0
2002-Apr-29 Mon ### ### ### 17.2 210,847 0 83.6 83.6 1.2
2002-Apr-26 Fri 17.2 17.28 ### ### ### ### 0.0
2002-Apr-24 Wed 16.82 17.25 16.79 17.2 89.4 89.4 1.2
2002-Apr-23 Tue 16.7 16.85 16.59 16.8 79.2 79.2 1.2
2002-Apr-22 Mon 16.85 ### 16.77 16.8 33.6 33.6 1.2
2002-Apr-19 Fri 16.49 16.8 16.43 16.8 83.6 83.6 1.2
2002-Apr-18 Thu 16.46 16.53 16.42 16.49 69.8 69.8 1.2
2002-Apr-17 Wed 16.46 16.55 16.46 16.5 ### ### 1.2
2002-Apr-16 Tue 16.27 16.52 16.27 16.45 79.5 79.5 1.2
2002-Apr-15 Mon ### 16.25 ### ### 182,589 ### 71.8 71.8 0.0
2002-Apr-12 Fri ### 16.2 ### ### 79.3 79.3 0.0
2002-Apr-11 Thu ### ### ### ### ### ### 0.0
2002-Apr-10 Wed ### ### 15.8 ### 510,588 4,033,645 ### ### 0.0
2002-Apr-09 Tue ### 16.2 15.8 ### 124,823 ### 37.5 37.5 0.0
2002-Apr-08 Mon 16.45 16.45 ### ### ### ### 0.0
2002-Apr-05 Fri 16.55 16.55 ### 16.45 133,748 ### ### ### 1.2
2002-Apr-04 Thu ### ### ### 16.5 106,683 0 ### ### 1.2
2002-Apr-03 Wed 16.22 16.72 16.22 ### 89.1 89.1 0.0
2002-Apr-02 Tue 16.5 16.5 15.7 ### 158,425 2,550,642 ### ### 0.0
2002-Mar-28 Thu ### 16.7 ### 16.53 141,151 ### ### ### ###
2002-Mar-27 Wed 16.41 16.42 ### ### ### ### 0.0
2002-Mar-26 Tue 16.55 ### ### ### 361,822 0 31.3 31.3 0.0
2002-Mar-25 Mon ### 16.57 16.24 16.55 84.2 84.2 1.2
2002-Mar-22 Fri ### ### ### ### 131,142 0 ### ### 0.0
2002-Mar-21 Thu ### ### 16.8 ### 256,045 2,150,778 27.7 27.7 0.0
2002-Mar-20 Wed 16.75 ### 16.7 ### ### ### 0.0
2002-Mar-19 Tue ### 16.85 16.55 16.7 287,775 4,805,842 76.1 76.1 1.2
2002-Mar-18 Mon 16.8 16.8 16.5 ### ### ### 0.0
2002-Mar-15 Fri ### 16.5 ### 16.5 323,548 2,669,271 ### ### 1.2
2002-Mar-14 Thu ### 15.7 ### 15.7 ### ### ###
2002-Mar-13 Wed ### 15.2 ### ### 262,149 ### 79.8 79.8 0.0
2002-Mar-12 Tue ### 15.2 ### ### 28.9 28.9 0.0
2002-Mar-11 Mon ### ### ### ### 71.6 71.6 0.0
2002-Mar-08 Fri ### ### ### ### ### ### 0.0
2002-Mar-07 Thu ### ### 15.058 15.058 113,321 ### 13.8 13.8 1.1
2002-Mar-06 Wed 14.85 ### 14.75 ### 56,922 ### 83.2 83.2 0.0
2002-Mar-05 Tue 14.986 14.986 ### 14.85 ### ### ###
2002-Mar-04 Mon ### ### ### ### 274,957 0 ### ### 0.0
2002-Mar-01 Fri ### ### 14.8 ### 421,589 3,119,758 67.3 67.3 0.0
2002-Feb-28 Thu 15.25 15.25 ### ### 22.8 22.8 0.0
2002-Feb-27 Wed 15.5 15.52 15.28 15.45 42.0 42.0 ###
2002-Feb-26 Tue ### ### 15.55 15.585 293,081 ### 22.8 22.8 ###
2002-Feb-25 Mon 15.8 ### 15.7 ### 406,271 3,189,227 77.7 77.7 0.0
2002-Feb-22 Fri ### ### ### ### 93.0 93.0 0.0
2002-Feb-21 Thu 14.78 ### 14.78 ### 86.6 86.6 0.0
2002-Feb-20 Wed 14.78 14.85 14.72 14.76 ### ### 1.1
2002-Feb-19 Tue ### 14.78 ### 14.78 176,952 1,307,675 86.7 86.7 1.1
2002-Feb-18 Mon 14.8 14.85 14.5 14.5 20.0 20.0 1.0
2002-Feb-15 Fri 14.79 14.89 14.7 ### 34.7 34.7 0.0
2002-Feb-14 Thu ### 14.85 14.75 14.78 1,107,023 16,383,940 ### ### 1.1
2002-Feb-13 Wed ### ### 14.59 14.82 ### ### 1.1
2002-Feb-12 Tue ### ### ### ### ### ### 0.0
2002-Feb-11 Mon 13.829 14.46 13.81 14.21 66,025 ### 85.6 85.6 ###
2002-Feb-08 Fri 13.75 ### 13.75 13.82 ### ### 1.0
2002-Feb-07 Thu 13.82 ### 13.4 13.751 32.3 32.3 1.0
2002-Feb-06 Wed 13.25 13.89 13.25 ### 89.1 89.1 0.0
2002-Feb-05 Tue ### 13.2 ### 13.2 ### ### 0.9
2002-Feb-04 Mon 12.8 ### 12.75 ### 50,176 319,872 ### ### 0.0
2002-Feb-01 Fri 12.85 ### ### ### 71,671 0 ### ### 0.0
2002-Jan-31 Thu ### ### 12.75 12.857 24.0 24.0 0.9
2002-Jan-30 Wed ### ### ### ### 64,055 0 ### ### 0.0
2002-Jan-29 Tue 12.89 ### 12.86 ### 125,870 809,344 75.9 75.9 0.0
2002-Jan-28 Mon 12.89 12.89 12.89 12.89 0 ###
2002-Jan-25 Fri ### ### 12.8 12.89 31.5 31.5 ###
2002-Jan-24 Thu ### ### 12.8 ### 140,673 ### 29.8 29.8 0.0
2002-Jan-23 Wed 12.75 ### 12.75 ### 78.1 78.1 0.0
2002-Jan-22 Tue ### 12.744 12.55 12.744 90,680 1,146,829 ### ### ###
2002-Jan-21 Mon ### 12.72 ### ### 82.3 82.3 0.0
2002-Jan-18 Fri 12.387 12.45 12.27 12.389 64,975 ### 71.2 71.2 0.9
2002-Jan-17 Thu 12.47 12.5 ### ### 37,376 ### 28.4 28.4 0.0
2002-Jan-16 Wed 12.28 12.588 12.2 12.588 53,152 ### 87.9 87.9 ###
2002-Jan-15 Tue 12.55 12.55 12.29 ### 17.6 17.6 0.0
2002-Jan-14 Mon ### 12.75 12.48 12.52 25.3 25.3 0.9
2002-Jan-11 Fri 12.71 ### ### ### 260,489 0 ### ### 0.0
2002-Jan-10 Thu 12.159 12.75 12.159 12.689 92.5 92.5 ###
2002-Jan-09 Wed ### ### ### ### 75.2 75.2 0.0
2002-Jan-08 Tue ### 12.21 ### ### 114,744 ### 69.3 69.3 0.0
2002-Jan-07 Mon 12.2 12.25 ### ### 13,029 ### ### ### 0.0
2002-Jan-04 Fri ### 12.29 ### ### 37,586 ### ### ### 0.0
2002-Jan-03 Thu 12.25 ### 12.2 12.2 ### ### ###
2002-Jan-02 Wed 12.25 ### ### ### 20,427 0 ### ### 0.0
2001-Dec-31 Mon ### 12.25 ### 12.25 147,447 ### ### ### 0.9
2001-Dec-28 Fri 12.077 ### ### ### 36,426 0 20.5 20.5 0.0
2001-Dec-27 Thu ### ### ### ### 40,687 0 ### ### 0.0
2001-Dec-24 Mon 11.8 ### 11.8 ### 45,181 ### 74.5 74.5 0.0
2001-Dec-21 Fri ### 11.81 ### 11.8 ### ### 0.8
2001-Dec-20 Thu ### ### 11.5 ### 399,676 ### ### ### 0.0
2001-Dec-19 Wed 11.71 11.71 11.52 11.52 ### ### 0.8
2001-Dec-18 Tue ### 11.73 ### 11.7 354,428 2,078,720 ### ### 0.8
2001-Dec-17 Mon ### ### 11.59 ### 77.4 77.4 0.0
2001-Dec-14 Fri 11.425 ### ### 11.58 1,190,521 0 80.3 80.3 0.8
2001-Dec-13 Thu ### ### ### ### 168,827 0 32.8 32.8 0.0
2001-Dec-12 Wed 12.181 12.181 ### 11.987 495,542 ### ### ### ###
2001-Dec-11 Tue ### 12.25 ### ### 214,644 ### ### ### 0.0
2001-Dec-10 Mon 12.21 12.25 ### 12.2 ### ### ###
2001-Dec-07 Fri ### ### ### ### 119,878 0 73.3 73.3 0.0
2001-Dec-06 Thu 12.347 12.347 ### ### 1,054,581 6,510,455 ### ### 0.0
2001-Dec-05 Wed 12.244 ### 12.2 ### 494,782 3,018,170 73.2 73.2 0.0
2001-Dec-04 Tue ### ### 12.21 12.248 35.2 35.2 0.9
2001-Dec-03 Mon 12.42 12.42 12.2 ### ### ### 0.0
2001-Nov-30 Fri ### ### ### ### ### ### 0.0
2001-Nov-29 Thu ### ### ### 12.52 80.4 80.4 0.9
2001-Nov-28 Wed ### ### ### ### 79.5 79.5 0.0
2001-Nov-27 Tue 12.48 12.48 12.2 12.2 19.3 19.3 ###
2001-Nov-26 Mon ### 12.56 ### 12.45 ### ### ###
2001-Nov-23 Fri ### 12.41 ### ### 188,722 1,171,020 67.5 67.5 0.0
2001-Nov-22 Thu 12.43 12.43 ### ### 94,847 589,474 26.1 26.1 0.0
2001-Nov-21 Wed 12.423 12.55 ### 12.43 330,927 ### ### ### 0.9
2001-Nov-20 Tue 12.29 12.55 12.29 ### ### ### 0.0
2001-Nov-19 Mon 12.056 ### 12.056 12.29 307,345 1,852,675 ### ### 0.9
2001-Nov-16 Fri 12.45 12.45 ### ### 9.4 9.4 0.0
2001-Nov-15 Thu 12.43 12.47 12.25 12.43 169,453 ### ### ### 0.9
2001-Nov-14 Wed ### ### ### ### 86.2 86.2 0.0
2001-Nov-13 Tue ### ### ### 12.075 20.9 20.9 0.9
2001-Nov-12 Mon ### 12.45 ### ### 329,121 2,048,778 89.8 89.8 0.0
2001-Nov-09 Fri ### ### 11.56 11.86 246,648 1,425,625 83.9 83.9 0.8
2001-Nov-08 Thu 11.53 ### 11.52 ### 294,756 ### 71.3 71.3 0.0
2001-Nov-07 Wed 11.55 ### 11.5 11.51 ### ### 0.8
2001-Nov-06 Tue 11.53 11.59 11.51 11.54 64.5 64.5 0.8
2001-Nov-05 Mon 11.626 11.626 ### ### 37.5 37.5 0.0
2001-Nov-02 Fri 11.43 ### ### ### 242,082 0 81.8 81.8 0.0
2001-Nov-01 Thu ### 11.45 ### ### ### ### 0.0
2001-Oct-31 Wed 11.25 11.43 11.2 11.41 195,523 2,212,342 81.7 81.7 ###
2001-Oct-30 Tue ### ### ### 11.25 80.0 80.0 ###
2001-Oct-29 Mon 11.576 11.576 ### 11.152 402,159 ### ### ### ###
2001-Oct-26 Fri 11.75 11.81 ### ### 81,582 481,741 ### ### 0.0
2001-Oct-25 Thu ### ### 11.71 11.77 68,088 398,655 ### ### ###
2001-Oct-24 Wed ### ### ### 12.23 229,870 0 92.1 92.1 ###
2001-Oct-23 Tue 11.7 11.72 ### 11.7 ### ### 0.8
2001-Oct-22 Mon 11.55 11.72 11.55 11.7 ### ### 0.8
2001-Oct-19 Fri 11.642 ### 11.55 11.55 136,059 785,740 25.2 25.2 0.8
2001-Oct-18 Thu ### ### ### 11.656 ### ### 0.8
2001-Oct-17 Wed 11.743 11.89 11.743 11.88 409,158 ### ### ### 0.8
2001-Oct-16 Tue 11.55 11.7 11.55 ### 447,522 5,202,443 75.9 75.9 0.0
2001-Oct-15 Mon ### 11.56 ### ### 107,021 618,581 83.0 83.0 0.0
2001-Oct-12 Fri 11.841 11.841 ### ### ### ### 0.0
2001-Oct-11 Thu ### 12.2 11.8 ### 24.0 24.0 0.0
2001-Oct-10 Wed ### ### ### ### 382,641 0 ### ### 0.0
2001-Oct-09 Tue ### 11.71 11.51 11.58 687,246 7,978,926 ### ### 0.8
2001-Oct-08 Mon ### ### 11.71 ### 200,477 ### ### ### 0.0
2001-Oct-05 Fri 12.7 12.7 12.46 12.54 ### ### 0.9
2001-Oct-04 Thu ### ### 12.4 ### ### ### 0.0
2001-Oct-03 Wed 12.954 ### 12.84 ### 596,075 ### 73.7 73.7 0.0
2001-Oct-02 Tue ### ### ### ### ### ### 0.0
2001-Oct-01 Mon ### ### 12.7 12.7 152,270 ### ### ### 0.9
2001-Sep-28 Fri ### ### ### ### ### ### 0.0
2001-Sep-27 Thu ### 12.8 ### 12.7 218,151 ### ### ### 0.9
2001-Sep-26 Wed 11.978 12.45 11.978 12.155 73.7 73.7 0.9
2001-Sep-25 Tue 11.928 ### 11.928 ### 70.4 70.4 0.0
2001-Sep-24 Mon 11.8 ### ### 11.82 381,023 0 ### ### 0.8
2001-Sep-21 Fri ### ### ### ### 35.4 35.4 0.0
2001-Sep-20 Thu ### ### 11.8 ### 383,853 ### ### ### 0.0
2001-Sep-19 Wed 11.445 11.86 10.5 11.84 82.2 82.2 0.8
2001-Sep-18 Tue 11.543 11.8 11.543 11.74 66.2 66.2 0.8
2001-Sep-17 Mon 11.8 11.8 ### 11.5 ### ### ###
2001-Sep-14 Fri ### ### ### ### 882,240 0 32.9 32.9 0.0
2001-Sep-13 Thu 12.26 12.41 12.24 ### 75,544 931,079 ### ### 0.0
2001-Sep-12 Wed ### 12.25 11.49 12.244 90,371 ### ### ### 0.9
2001-Sep-11 Tue ### 12.53 ### ### 418,271 ### ### ### 0.0
2001-Sep-10 Mon ### 12.49 ### 12.42 75.0 75.0 0.9
2001-Sep-07 Fri ### ### 12.45 12.5 264,359 ### ### ### 0.9
2001-Sep-06 Thu 12.51 12.8 12.51 ### 81.2 81.2 0.0
2001-Sep-05 Wed 12.59 12.77 12.47 ### 340,951 ### ### ### 0.0
2001-Sep-04 Tue 12.59 12.82 12.59 ### 182,583 ### 76.5 76.5 0.0
2001-Sep-03 Mon ### ### 12.46 ### ### ### 0.0
2001-Aug-31 Fri 12.5 12.53 12.4 ### 33.6 33.6 0.0
2001-Aug-30 Thu 12.5 12.56 12.4 12.5 579,747 7,235,242 73.4 73.4 0.9
2001-Aug-29 Wed 12.5 12.58 12.5 12.528 ### ### 0.9
2001-Aug-28 Tue 12.25 12.58 12.25 12.5 86.4 86.4 0.9
2001-Aug-27 Mon 11.85 12.25 11.85 12.25 273,873 ### 90.8 90.8 0.9
2001-Aug-24 Fri ### ### 11.75 11.8 29.5 29.5 0.8
2001-Aug-23 Thu ### 11.84 ### 11.78 86,046 ### 75.7 75.7 ###
2001-Aug-22 Wed 11.71 11.76 ### 11.7 34.7 34.7 0.8
2001-Aug-21 Tue 11.51 ### 11.51 ### 83.8 83.8 0.0
2001-Aug-20 Mon ### ### 11.51 11.51 282,470 ### 35.3 35.3 0.8
2001-Aug-17 Fri 11.678 ### 11.4 ### ### ### 0.0
2001-Aug-16 Thu ### ### ### 11.7 12.7 12.7 0.8
2001-Aug-15 Wed ### 12.2 ### ### 82.4 82.4 0.0
2001-Aug-14 Tue ### ### 11.82 ### 389,981 2,304,787 31.2 31.2 0.0
2001-Aug-13 Mon ### ### ### ### 235,451 0 ### ### 0.0
2001-Aug-10 Fri ### ### 11.85 ### 79.1 79.1 0.0
2001-Aug-09 Thu ### ### ### ### 735,776 0 ### ### 0.0
2001-Aug-08 Wed ### 11.75 ### ### 73.3 73.3 0.0
2001-Aug-07 Tue 11.721 11.721 ### ### 515,255 3,019,651 ### ### 0.0
2001-Aug-06 Mon ### ### ### ### 69.7 69.7 0.0
2001-Aug-03 Fri ### ### 11.59 ### 517,854 ### ### ### 0.0
2001-Aug-02 Thu 11.74 11.74 ### ### 276,081 ### 28.3 28.3 0.0
2001-Aug-01 Wed 11.85 11.85 11.58 11.74 26.3 26.3 0.8
2001-Jul-31 Tue ### ### 11.53 ### 189,024 1,089,723 ### ### 0.0
2001-Jul-30 Mon 11.5 ### 11.5 ### 142,173 ### ### ### 0.0
2001-Jul-27 Fri 11.41 11.5 11.41 11.48 71.0 71.0 0.8
2001-Jul-26 Thu 11.4 11.5 ### 11.5 ### ### ###
2001-Jul-25 Wed 11.645 11.645 11.4 11.45 600,925 6,924,158 29.0 29.0 0.8
2001-Jul-24 Tue 11.55 ### 11.55 ### 148,856 859,643 ### ### 0.0
2001-Jul-23 Mon 11.548 ### 11.54 ### 85,883 495,544 ### ### 0.0
2001-Jul-20 Fri ### 11.73 11.53 11.56 27.6 27.6 0.8
2001-Jul-19 Thu ### 11.8 11.58 11.7 637,985 7,458,044 ### ### 0.8
2001-Jul-18 Wed 11.844 11.85 11.55 ### 216,070 ### 22.4 22.4 0.0
2001-Jul-17 Tue ### 11.85 11.52 11.85 ### ### ###
2001-Jul-16 Mon 11.81 11.89 11.53 ### 666,423 ### ### ### 0.0
2001-Jul-13 Fri ### ### 11.2 ### ### ### 0.0
2001-Jul-12 Thu 11.25 ### ### ### ### ### 0.0
2001-Jul-11 Wed 11.21 ### ### 11.22 67.1 67.1 ###
2001-Jul-10 Tue ### 11.48 11.21 11.22 ### ### ###
2001-Jul-09 Mon ### 11.5 ### 11.48 191,121 1,098,945 ### ### 0.8
2001-Jul-06 Fri 10.985 ### ### ### 297,782 0 ### ### 0.0
2001-Jul-05 Thu 10.956 ### 10.88 ### 234,928 ### 72.4 72.4 0.0
2001-Jul-04 Wed ### ### 10.8 ### 75.7 75.7 0.0
2001-Jul-03 Tue 10.828 ### 10.828 ### 322,325 ### 70.9 70.9 0.0
2001-Jul-02 Mon ### ### 10.81 10.82 315,655 ### 19.3 19.3 0.8
2001-Jun-29 Fri 10.8 11.023 10.78 11.023 67.8 67.8 0.8
2001-Jun-28 Thu 10.85 10.85 10.75 10.77 1,169,983 ### 28.0 28.0 ###
2001-Jun-27 Wed 10.821 10.87 10.7 10.8 ### ### ###
2001-Jun-26 Tue ### ### 10.74 10.8 469,525 2,521,349 28.3 28.3 ###
2001-Jun-25 Mon ### ### 10.49 10.955 ### ### 0.8
2001-Jun-22 Fri 10.25 10.5 10.25 10.5 617,586 6,407,454 80.0 80.0 0.8
2001-Jun-21 Thu ### 10.44 10.2 10.25 31.8 31.8 0.7
2001-Jun-20 Wed ### ### ### ### 87.9 87.9 0.0
2001-Jun-19 Tue 9.8 ### 9.8 ### ### ### 0.0
2001-Jun-18 Mon 9.781 9.85 9.7 9.8 362,071 3,539,244 ### ### 0.7
2001-Jun-15 Fri 9.645 9.84 9.55 9.8 433,540 4,203,170 ### ### 0.7
2001-Jun-14 Thu ### ### 9.51 ### 149,827 712,427 74.1 74.1 0.0
2001-Jun-13 Wed 9.428 9.72 9.42 9.56 82.5 82.5 0.7
2001-Jun-12 Tue 9.329 9.42 ### 9.42 234,158 1,102,884 ### ### 0.7
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri 9.281 ### 9.24 ### ### ### 0.0
2001-Jun-07 Thu 9.352 9.4 ### ### 122,584 576,144 24.3 24.3 0.0
2001-Jun-06 Wed ### 9.41 ### ### 83.4 83.4 0.0
2001-Jun-05 Tue ### ### 9.2 9.2 104,357 480,042 ### ### 0.7
2001-Jun-04 Mon 9.27 ### 9.22 ### 98,973 ### ### ### 0.0
2001-Jun-01 Fri ### 9.45 9.25 9.27 34.6 34.6 0.7
2001-May-31 Thu 9.2 9.4 ### 9.25 ### ### ###
2001-May-30 Wed ### ### ### 9.26 80.5 80.5 ###
2001-May-29 Tue ### 9.2 ### 9.178 308,428 ### 37.2 37.2 0.7
2001-May-28 Mon ### ### ### ### 180,640 0 ### ### 0.0
2001-May-25 Fri ### 9.4 9.27 9.4 138,574 1,293,588 ### ### ###
2001-May-24 Thu ### 9.5 9.29 ### ### ### 0.0
2001-May-23 Wed ### 9.29 ### 9.25 ### ### ###
2001-May-22 Tue 8.857 ### 8.81 ### 126,978 ### ### ### 0.0
2001-May-21 Mon 8.84 8.85 8.8 8.84 ### ### ###
2001-May-18 Fri 8.679 8.79 8.679 8.71 71.6 71.6 0.6
2001-May-17 Thu ### ### 8.58 ### 64,987 ### ### ### 0.0
2001-May-16 Wed 8.73 8.74 8.57 8.57 20.4 20.4 0.6
2001-May-15 Tue 8.8 8.83 8.73 8.73 60,578 531,874 25.7 25.7 ###
2001-May-14 Mon ### 8.85 8.74 8.77 37,757 332,072 34.5 34.5 ###
2001-May-11 Fri 8.75 8.85 8.75 8.8 217,180 1,911,184 ### ### 0.6
2001-May-10 Thu 8.8 8.8 ### 8.7 141,342 ### ### ### ###
2001-May-09 Wed 8.556 8.77 8.556 8.77 102,570 ### ### ### ###
2001-May-08 Tue 8.784 8.8 8.55 8.55 238,548 ### 14.7 14.7 ###
2001-May-07 Mon 8.5 8.75 8.5 8.75 ### ### 0.6
2001-May-04 Fri 8.59 8.59 8.5 8.54 26.6 26.6 ###
2001-May-03 Thu 8.57 ### 8.55 ### 65,844 281,483 72.0 72.0 0.0
2001-May-02 Wed 8.656 ### 8.578 8.578 183,522 787,125 26.8 26.8 0.6
2001-May-01 Tue 8.56 ### 8.5 ### ### ### 0.0
2001-Apr-30 Mon 8.55 ### 8.5 8.56 ### ### ###
2001-Apr-27 Fri 8.55 8.55 8.4 8.4 19.7 19.7 ###
2001-Apr-26 Thu ### 8.58 ### 8.55 79.3 79.3 ###
2001-Apr-25 Wed 8.4 8.4 8.4 8.4 0 ###
2001-Apr-24 Tue ### 8.71 8.4 8.4 ### ### ###
2001-Apr-23 Mon ### ### 8.53 8.53 48,178 205,479 32.2 32.2 ###
2001-Apr-20 Fri 8.71 8.75 ### ### 47,327 207,055 ### ### 0.0
2001-Apr-19 Thu 8.75 8.82 ### ### 167,871 ### ### ### 0.0
2001-Apr-18 Wed 8.559 8.75 8.51 8.56 332,226 ### ### ### ###
2001-Apr-17 Tue ### 8.55 8.48 8.51 ### ### 0.6
2001-Apr-16 Mon 8.47 8.47 8.47 8.47 0 ###
2001-Apr-13 Fri 8.47 8.47 8.47 8.47 0 ###
2001-Apr-12 Thu 8.4 ### 8.4 8.47 72.5 72.5 ###
2001-Apr-11 Wed 8.4 8.4 8.25 8.4 530,146 ### ### ### ###
2001-Apr-10 Tue ### ### 8.4 8.4 128,052 ### ### ### ###
2001-Apr-09 Mon ### ### 8.55 ### 49,441 ### 74.8 74.8 0.0
2001-Apr-06 Fri 8.55 ### 8.52 ### 220,149 ### ### ### 0.0
2001-Apr-05 Thu 8.741 8.741 8.53 ### 17.9 17.9 0.0
2001-Apr-04 Wed 8.79 ### 8.79 ### 279,726 ### ### ### 0.0
2001-Apr-03 Tue 8.75 ### 8.75 8.79 75.8 75.8 0.6
2001-Apr-02 Mon 8.655 ### 8.655 8.75 ### ### 0.6
2001-Mar-30 Fri 8.7 8.71 ### ### ### ### 0.0
2001-Mar-29 Thu 8.427 ### 8.29 ### 87.3 87.3 0.0
2001-Mar-28 Wed ### ### 8.45 8.45 10.1 10.1 ###
2001-Mar-27 Tue 8.71 ### 8.7 ### 69,385 301,824 78.5 78.5 0.0
2001-Mar-26 Mon ### ### 8.7 8.71 110,177 ### 16.6 16.6 0.6
2001-Mar-23 Fri ### 9 ### ### 729,825 ### 39.5 39.5 0.0
2001-Mar-22 Thu ### ### ### ### 72,952 0 ### ### 0.0
2001-Mar-21 Wed 9 ### 9 ### 179,347 ### 74.9 74.9 0.0


1 2 3 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 2024-04-24 08:28:50 thru 2024-04-24 08:28:51 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000