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

Currently Sun 26-Apr-26 11:58:55 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

(IPL) INCITEC PIVOT LIMITED Daily Prices Page 9...

     Prev Section TOC    Company Info for IPL    Limits Next Section


Company Details for (IPL) INCITEC PIVOT LIMITED

Listing Code IPL
Listing Name INCITEC PIVOT LIMITED
GICS Sector Materials
ISIN Name INCITEC PIVOT
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000IPL1


Maximum Price date available .. Friday 24th April 2026
Latest price with VOLUME for IPL .. Tuesday 1st April 2025

IPL 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 ### 160,924,685 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (IPL) INCITEC PIVOT LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Dec-22 Thu 16.75 16.75 16.7 16.7 28.4 28.4 1.2
2005-Dec-21 Wed 16.85 ### 16.7 16.84 30.6 30.6 1.2
2005-Dec-20 Tue 16.7 16.85 16.7 16.7 6,777 113,684 ### ### 1.2
2005-Dec-19 Mon 16.5 16.85 16.5 ### 15,678 ### ### ### 0.0
2005-Dec-16 Fri ### ### ### ### 347 0 68.7 68.7 0.0
2005-Dec-15 Thu 16.25 ### 16.25 ### ### ### 0.0
2005-Dec-14 Wed ### ### 16.25 16.25 8,975 72,921 14.3 14.3 ###
2005-Dec-13 Tue ### ### ### ### 6,577 0 39.7 39.7 0.0
2005-Dec-12 Mon 16.5 ### ### ### 4,274 0 75.4 75.4 0.0
2005-Dec-09 Fri ### ### ### ### 12,349 0 29.6 29.6 0.0
2005-Dec-08 Thu ### ### ### ### ### ### 0.0
2005-Dec-07 Wed 16.54 17.45 16.54 ### 1,786 30,353 ### ### 0.0
2005-Dec-06 Tue ### 17.49 16.51 17.49 94.3 94.3 ###
2005-Dec-05 Mon 16.5 ### 16.5 ### 80.0 80.0 0.0
2005-Dec-02 Fri ### ### ### ### ### ### 0.0
2005-Dec-01 Thu ### ### ### ### 12,221 0 ### ### 0.0
2005-Nov-30 Wed ### ### ### ### ### ### 0.0
2005-Nov-29 Tue 15.8 ### 15.8 ### 12,459 98,426 81.0 81.0 0.0
2005-Nov-28 Mon ### ### ### 15.8 73.3 73.3 1.1
2005-Nov-25 Fri ### 15.71 ### 15.7 901,742 7,083,183 ### ### ###
2005-Nov-24 Thu 15.57 ### 15.57 ### ### ### 0.0
2005-Nov-23 Wed 15.74 15.74 15.56 ### 10,582 ### 28.8 28.8 0.0
2005-Nov-22 Tue ### ### 15.8 15.8 8,927 70,523 29.6 29.6 1.1
2005-Nov-21 Mon 15.85 ### 15.85 ### 74.4 74.4 0.0
2005-Nov-18 Fri ### 15.8 ### 15.8 45,281 ### 73.4 73.4 1.1
2005-Nov-17 Thu ### ### ### ### 68.7 68.7 0.0
2005-Nov-16 Wed 15.5 15.52 ### 15.52 ### ### 1.1
2005-Nov-15 Tue ### ### 15.5 15.5 9,428 ### ### ### 1.1
2005-Nov-14 Mon ### ### 15.8 ### 1,878 ### ### ### 0.0
2005-Nov-11 Fri ### ### ### ### ### ### 0.0
2005-Nov-10 Thu 15.72 15.75 ### 15.75 4,943 38,926 ### ### 1.1
2005-Nov-09 Wed ### ### ### ### ### ### 0.0
2005-Nov-08 Tue 15.8 15.8 ### ### 478,540 ### ### ### 0.0
2005-Nov-07 Mon 15.7 ### 15.7 ### 83.2 83.2 0.0
2005-Nov-04 Fri ### ### ### ### 1,178 0 ### ### 0.0
2005-Nov-03 Thu ### 15.7 ### ### ### ### 0.0
2005-Nov-02 Wed ### ### ### ### 74.2 74.2 0.0
2005-Nov-01 Tue 15.8 15.8 ### ### 4,550 35,945 23.1 23.1 0.0
2005-Oct-31 Mon 0 0 0 0 0 0.0
2005-Oct-28 Fri 15.72 15.72 15.7 15.7 ### ### ###
2005-Oct-27 Thu 15.72 15.72 15.72 15.72 ### ### 1.1
2005-Oct-26 Wed 15.73 15.8 15.72 15.73 63.6 63.6 ###
2005-Oct-25 Tue 15.85 15.85 15.7 15.75 4,020 ### ### ### 1.1
2005-Oct-24 Mon 15.79 15.79 15.79 15.79 ### ### 1.1
2005-Oct-21 Fri 15.71 15.8 15.71 15.73 5,887 92,749 ### ### ###
2005-Oct-20 Thu 15.75 15.8 15.7 15.71 2,053 ### 44.5 44.5 1.1
2005-Oct-19 Wed ### 15.85 ### 15.85 2,270 17,989 86.9 86.9 1.1
2005-Oct-18 Tue 15.8 15.8 ### ### 1,976 ### 25.4 25.4 0.0
2005-Oct-17 Mon 15.8 15.8 15.75 15.8 4,879 ### 70.1 70.1 1.1
2005-Oct-14 Fri ### 15.8 ### 15.8 4,975 ### ### ### 1.1
2005-Oct-13 Thu ### ### ### ### 4,479 0 70.9 70.9 0.0
2005-Oct-12 Wed ### ### ### ### 65.0 65.0 0.0
2005-Oct-11 Tue ### ### ### ### 86.6 86.6 0.0
2005-Oct-10 Mon ### 15.7 ### ### ### ### 0.0
2005-Oct-07 Fri ### ### ### ### ### ### 0.0
2005-Oct-06 Thu ### ### ### ### ### ### 0.0
2005-Oct-05 Wed ### ### ### ### 50.3 50.3 0.0
2005-Oct-04 Tue 15.83 15.83 15.79 15.82 ### ### ###
2005-Oct-03 Mon 15.82 15.82 15.82 15.82 1,573 24,884 ### ### ###
2005-Sep-30 Fri ### 15.82 ### 15.82 ### ### ###
2005-Sep-29 Thu 15.7 15.82 15.7 15.82 72.0 72.0 ###
2005-Sep-28 Wed 15.82 15.82 15.82 15.82 ### ### ###
2005-Sep-27 Tue 15.82 15.82 15.75 15.82 1,426 ### 70.7 70.7 ###
2005-Sep-26 Mon ### ### ### ### 65.4 65.4 0.0
2005-Sep-23 Fri ### ### ### ### 11,525 0 ### ### 0.0
2005-Sep-22 Thu ### ### ### ### 65.0 65.0 0.0
2005-Sep-21 Wed ### ### ### ### 9,849 0 ### ### 0.0
2005-Sep-20 Tue 15.8 ### 15.8 15.82 ### ### ###
2005-Sep-19 Mon 15.76 15.8 15.76 15.8 ### ### 1.1
2005-Sep-16 Fri 15.7 15.76 15.7 15.76 ### ### 1.1
2005-Sep-15 Thu 15.57 15.7 15.57 ### ### ### 0.0
2005-Sep-14 Wed 15.57 15.59 15.56 15.56 31.7 31.7 ###
2005-Sep-13 Tue 15.58 15.7 15.55 15.58 ### ### 1.1
2005-Sep-12 Mon 15.57 15.7 15.52 15.52 8,689 ### ### ### 1.1
2005-Sep-09 Fri 15.55 ### 15.55 ### ### ### 0.0
2005-Sep-08 Thu ### ### 15.55 15.55 9,886 ### 32.0 32.0 ###
2005-Sep-07 Wed ### ### ### ### 5,323 0 29.5 29.5 0.0
2005-Sep-06 Tue ### 15.8 ### 15.8 12,344 ### ### ### 1.1
2005-Sep-05 Mon ### ### ### ### 420 0 ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 1,528 0 68.9 68.9 0.0
2005-Sep-01 Thu ### ### ### ### 4,180 0 ### ### 0.0
2005-Aug-31 Wed ### ### ### 15.72 21.8 21.8 1.1
2005-Aug-30 Tue 15.8 ### 15.8 15.8 67.5 67.5 1.1
2005-Aug-29 Mon 15.8 ### 15.8 15.8 1,972 15,578 78.8 78.8 1.1
2005-Aug-26 Fri 15.76 15.76 15.75 15.76 7,449 117,358 ### ### 1.1
2005-Aug-25 Thu ### ### 15.72 15.76 10,543 ### ### ### 1.1
2005-Aug-24 Wed 15.8 15.8 15.71 15.71 5,247 ### ### ### 1.1
2005-Aug-23 Tue 15.75 15.8 15.75 15.8 ### ### 1.1
2005-Aug-22 Mon 15.8 15.8 15.75 15.75 3,422 53,982 28.6 28.6 1.1
2005-Aug-19 Fri ### ### 15.81 15.81 ### ### ###
2005-Aug-18 Thu 15.81 15.85 15.81 15.84 ### ### ###
2005-Aug-17 Wed 15.79 15.81 15.79 15.81 71.9 71.9 ###
2005-Aug-16 Tue 15.77 15.78 15.77 15.78 421 6,641 ### ### 1.1
2005-Aug-15 Mon 15.75 15.84 15.75 15.76 5,584 ### 67.4 67.4 1.1
2005-Aug-12 Fri ### ### 15.75 15.75 ### ### 1.1
2005-Aug-11 Thu 15.85 ### 15.84 15.86 ### ### 1.1
2005-Aug-10 Wed 15.75 15.75 15.72 15.72 5,046 ### ### ### 1.1
2005-Aug-09 Tue 15.75 15.75 15.73 15.75 70.3 70.3 1.1
2005-Aug-08 Mon 15.74 15.75 15.74 15.75 ### ### 1.1
2005-Aug-05 Fri 15.72 ### 15.72 15.74 ### ### 1.1
2005-Aug-04 Thu 15.7 ### 15.7 15.75 4,552 ### 73.7 73.7 1.1
2005-Aug-03 Wed ### 15.8 ### 15.7 2,788 22,025 72.9 72.9 ###
2005-Aug-02 Tue 15.77 15.77 ### ### 9,627 ### ### ### 0.0
2005-Aug-01 Mon 15.85 ### 15.75 15.76 8,554 ### 28.8 28.8 1.1
2005-Jul-29 Fri 15.85 ### 15.85 15.89 67.1 67.1 ###
2005-Jul-28 Thu ### ### 15.8 15.85 28.3 28.3 1.1
2005-Jul-27 Wed ### ### 15.82 15.82 22.3 22.3 ###
2005-Jul-26 Tue ### ### ### ### 3,873 0 ### ### 0.0
2005-Jul-25 Mon 15.51 ### 15.51 ### 86.0 86.0 0.0
2005-Jul-22 Fri 15.82 ### ### ### 6,443 0 ### ### 0.0
2005-Jul-21 Thu 16.29 16.29 ### 16.21 28.0 28.0 1.2
2005-Jul-20 Wed ### 16.29 ### 16.29 ### ### ###
2005-Jul-19 Tue ### ### 15.84 ### 5,351 42,379 ### ### 0.0
2005-Jul-18 Mon ### ### 15.85 ### 1,587 12,576 ### ### 0.0
2005-Jul-15 Fri ### ### ### ### 2,975 0 ### ### 0.0
2005-Jul-14 Thu ### ### 15.84 ### 67.1 67.1 0.0
2005-Jul-13 Wed 16.2 16.2 ### ### 26.4 26.4 0.0
2005-Jul-12 Tue 16.4 16.4 16.25 16.25 26.6 26.6 ###
2005-Jul-11 Mon 16.59 16.59 16.4 16.4 3,529 ### 20.2 20.2 ###
2005-Jul-08 Fri 16.5 16.59 16.5 16.59 72.7 72.7 1.2
2005-Jul-07 Thu 16.41 16.41 ### 16.25 ### ### ###
2005-Jul-06 Wed 16.42 16.5 16.4 16.4 572 ### ### ### ###
2005-Jul-05 Tue ### 16.4 ### 16.4 842 ### ### ### ###
2005-Jul-04 Mon 16.27 ### ### ### 75.9 75.9 0.0
2005-Jul-01 Fri ### ### 16.25 16.27 2,224 18,070 25.3 25.3 1.2
2005-Jun-30 Thu ### ### 15.85 ### 3,883 30,772 ### ### 0.0
2005-Jun-29 Wed 15.82 15.84 15.8 15.83 73.2 73.2 ###
2005-Jun-28 Tue ### ### 15.75 15.75 2,127 16,750 ### ### 1.1
2005-Jun-27 Mon ### ### ### ### 176 0 ### ### 0.0
2005-Jun-24 Fri ### ### ### ### ### ### 0.0
2005-Jun-23 Thu ### ### 16.8 16.8 1,625 13,650 ### ### 1.2
2005-Jun-22 Wed ### ### ### ### 3,278 0 23.9 23.9 0.0
2005-Jun-21 Tue 17.45 17.45 ### ### 14.3 14.3 0.0
2005-Jun-20 Mon ### 17.5 ### 17.5 91.1 91.1 1.3
2005-Jun-17 Fri ### 16.8 ### 16.8 2,085 ### ### ### 1.2
2005-Jun-16 Thu 16.5 ### 16.5 16.5 2,583 ### 69.6 69.6 1.2
2005-Jun-15 Wed 16.25 16.5 16.25 ### 71.1 71.1 0.0
2005-Jun-14 Tue ### 16.5 ### 16.5 ### ### 1.2
2005-Jun-10 Fri 15.73 15.75 15.73 15.75 68.2 68.2 1.1
2005-Jun-09 Thu 15.56 15.7 15.56 15.7 ### ### ###
2005-Jun-08 Wed ### ### 15.51 15.56 29.6 29.6 ###
2005-Jun-07 Tue ### ### ### ### 2,740 0 72.1 72.1 0.0
2005-Jun-06 Mon 15.72 15.72 15.51 ### 9,489 148,170 25.1 25.1 0.0
2005-Jun-03 Fri 15.54 15.56 15.53 15.56 ### ### ###
2005-Jun-02 Thu 15.55 15.75 15.51 15.53 7,951 124,274 ### ### ###
2005-Jun-01 Wed 15.75 15.75 15.55 15.55 ### ### ###
2005-May-31 Tue 15.85 15.85 15.75 15.75 29.3 29.3 1.1
2005-May-30 Mon 15.75 15.85 15.75 15.85 ### ### 1.1
2005-May-27 Fri 15.75 15.75 ### 15.71 2,252 ### ### ### 1.1
2005-May-26 Thu ### 15.75 ### 15.75 4,753 37,429 ### ### 1.1
2005-May-25 Wed 15.75 15.75 15.7 15.7 5,283 83,075 33.8 33.8 ###
2005-May-24 Tue ### 15.75 15.55 15.75 5,084 ### 73.2 73.2 1.1
2005-May-23 Mon 15.52 15.52 15.51 15.51 1,273 19,750 ### ### 1.1
2005-May-20 Fri 15.52 15.52 15.51 15.51 1,986 ### ### ### 1.1
2005-May-19 Thu 15.51 15.51 15.5 15.5 28.7 28.7 1.1
2005-May-18 Wed 15.5 15.5 15.5 15.5 1,851 ### ### ### 1.1
2005-May-17 Tue 15.5 15.5 15.5 15.5 78.4 78.4 1.1
2005-May-16 Mon 15.5 15.5 15.5 15.5 1,374 ### ### ### 1.1
2005-May-13 Fri 15.5 15.7 15.5 15.7 79.8 79.8 ###
2005-May-12 Thu 15.5 15.5 15.5 15.5 1,272 ### ### ### 1.1
2005-May-11 Wed 15.5 15.73 15.45 15.73 4,240 ### ### ### ###
2005-May-10 Tue ### 15.73 15.5 15.73 1,541 ### ### ### ###
2005-May-09 Mon ### 15.5 ### 15.5 1,328 ### ### ### 1.1
2005-May-06 Fri 15.28 15.28 ### ### ### ### 0.0
2005-May-05 Thu 15.73 15.73 15.73 15.73 0 ###
2005-May-04 Wed 15.23 15.75 15.23 15.73 93.1 93.1 ###
2005-May-03 Tue ### ### ### ### ### ### 0.0
2005-May-02 Mon 16.2 16.2 ### 15.2 5.5 5.5 1.1
2005-Apr-29 Fri ### ### ### ### 4,958 0 ### ### 0.0
2005-Apr-28 Thu ### 17.2 ### 17.2 3,484 ### 75.2 75.2 1.2
2005-Apr-27 Wed ### 17.2 ### 17.2 73.8 73.8 1.2
2005-Apr-26 Tue ### ### ### ### ### ### 0.0
2005-Apr-22 Fri ### ### 17.5 17.54 10,220 89,425 ### ### 1.3
2005-Apr-21 Thu ### ### 17.5 17.55 7,542 ### 34.1 34.1 ###
2005-Apr-20 Wed ### ### ### ### 36.0 36.0 0.0
2005-Apr-19 Tue ### 17.8 ### 17.8 1,673 14,889 ### ### ###
2005-Apr-18 Mon 17.55 17.55 17.55 17.55 ### ### ###
2005-Apr-15 Fri 17.57 17.79 17.55 17.7 85.5 85.5 1.3
2005-Apr-14 Thu 17.55 ### 17.55 17.55 2,145 18,822 80.1 80.1 ###
2005-Apr-13 Wed ### ### 17.51 17.55 ### ### ###
2005-Apr-12 Tue 17.5 ### 17.5 ### 2,981 26,083 80.5 80.5 0.0
2005-Apr-11 Mon ### 17.5 ### 17.5 84.9 84.9 1.3
2005-Apr-08 Fri ### 17.5 ### 17.2 1,426 12,477 71.5 71.5 1.2
2005-Apr-07 Thu ### ### ### ### ### ### 0.0
2005-Apr-06 Wed ### 17.4 17.29 17.4 ### ### 1.2
2005-Apr-05 Tue ### ### ### ### 82.6 82.6 0.0
2005-Apr-04 Mon 17.2 ### ### ### 1,882 0 ### ### 0.0
2005-Apr-01 Fri 17.2 ### ### ### ### ### 0.0
2005-Mar-31 Thu ### 17.25 ### 17.25 10,986 94,754 75.3 75.3 1.2
2005-Mar-30 Wed ### 17.26 ### 17.25 89.2 89.2 1.2
2005-Mar-29 Tue 17.5 17.5 ### ### 4,742 ### ### ### 0.0
2005-Mar-24 Thu ### ### 17.44 17.5 34.2 34.2 1.3
2005-Mar-23 Wed 17.85 17.85 ### 17.7 16,182 144,424 ### ### 1.3
2005-Mar-22 Tue 17.75 ### 17.75 17.85 2,072 18,389 79.4 79.4 1.3
2005-Mar-21 Mon 17.71 ### 17.7 ### 83.6 83.6 0.0
2005-Mar-18 Fri ### ### 17.5 ### ### ### 0.0
2005-Mar-17 Thu ### ### ### ### 1,345 0 ### ### 0.0
2005-Mar-16 Wed ### ### ### ### 2,948 0 70.2 70.2 0.0
2005-Mar-15 Tue 18.29 ### 18.29 ### 6,074 55,546 72.5 72.5 0.0
2005-Mar-14 Mon 18.4 18.4 18.4 18.4 ### ### 1.3
2005-Mar-11 Fri ### 19.48 ### ### 5,577 ### 66.9 66.9 0.0
2005-Mar-10 Thu ### ### ### ### 73.2 73.2 0.0
2005-Mar-09 Wed 19.4 ### 19.4 19.53 9,452 91,684 75.2 75.2 ###
2005-Mar-08 Tue ### 19.75 19.5 19.55 10,855 213,029 31.2 31.2 ###
2005-Mar-07 Mon ### ### 19.5 ### ### ### 0.0
2005-Mar-04 Fri 19.55 19.55 19.5 19.55 ### ### ###
2005-Mar-03 Thu ### ### 19.5 ### ### ### 0.0
2005-Mar-02 Wed ### 19.75 ### 19.75 85.9 85.9 ###
2005-Mar-01 Tue 19.4 19.45 ### 19.45 2,584 25,129 73.7 73.7 ###
2005-Feb-28 Mon ### 19.4 ### 19.4 68.5 68.5 1.4
2005-Feb-25 Fri 19.84 19.84 ### 19.5 ### ### 1.4
2005-Feb-24 Thu 19.22 19.84 ### 19.84 ### ### 1.4
2005-Feb-23 Wed ### ### 19.2 19.5 2,959 ### 14.7 14.7 1.4
2005-Feb-22 Tue 20.4 20.4 ### ### 40.7 40.7 0.0
2005-Feb-21 Mon 20.5 20.5 20.2 20.47 36.0 36.0 1.5
2005-Feb-18 Fri 21 21 ### 20.5 1,974 20,727 14.2 14.2 1.5
2005-Feb-17 Thu 21.4 21.4 21.2 21.2 ### ### 1.5
2005-Feb-16 Wed 22 22 21.5 21.7 1,659 36,083 ### ### 1.6
2005-Feb-15 Tue 22.2 22.4 21.5 22.4 80.3 80.3 ###
2005-Feb-14 Mon 22 22 21.56 22 ### ### ###
2005-Feb-11 Fri 21.4 21.56 21.4 21.56 1,589 ### ### ### 1.5
2005-Feb-10 Thu 21.5 ### 21.4 21.4 9,644 ### ### ### 1.5
2005-Feb-09 Wed 21.7 21.7 21.5 21.5 30.1 30.1 1.5
2005-Feb-08 Tue ### ### 21.55 21.7 21.9 21.9 1.6
2005-Feb-07 Mon 22.41 22.41 ### ### 3,127 ### ### ### 0.0
2005-Feb-04 Fri 22.5 22.5 22.4 22.41 7,481 167,948 33.3 33.3 ###
2005-Feb-03 Thu ### 22.4 ### 22.4 5,321 ### ### ### ###
2005-Feb-02 Wed ### ### ### ### ### ### 0.0
2005-Feb-01 Tue ### ### ### ### ### ### 0.0
2005-Jan-31 Mon ### ### ### ### 35.6 35.6 0.0
2005-Jan-28 Fri 22.25 22.25 ### ### 5,542 61,654 30.8 30.8 0.0
2005-Jan-27 Thu 22.2 22.2 ### ### 8,280 ### 30.5 30.5 0.0
2005-Jan-25 Tue ### ### ### 22.2 ### ### 1.6
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri ### ### ### ### ### ### 0.0
2005-Jan-20 Thu ### ### ### ### 73.5 73.5 0.0
2005-Jan-19 Wed ### ### ### ### 6,158 0 ### ### 0.0
2005-Jan-18 Tue ### 22.4 ### 22.4 7,349 ### ### ### ###
2005-Jan-17 Mon 21.86 ### 21.86 ### 1,622 17,728 ### ### 0.0
2005-Jan-14 Fri 21.81 21.86 21.81 21.85 1,857 40,547 ### ### ###
2005-Jan-13 Thu 21.8 21.88 21.75 21.85 1,848 ### 70.4 70.4 ###
2005-Jan-12 Wed ### 21.75 ### 21.75 ### ### ###
2005-Jan-11 Tue ### ### ### ### ### ### 0.0
2005-Jan-10 Mon ### ### ### ### 4,949 0 ### ### 0.0
2005-Jan-07 Fri ### ### 21.55 21.55 24.8 24.8 ###
2005-Jan-06 Thu 21.59 ### 21.55 21.55 ### ### ###
2005-Jan-05 Wed 21.47 21.55 21.47 21.55 1,651 ### 75.3 75.3 ###
2005-Jan-04 Tue 21.42 21.43 21.42 21.43 447 9,576 69.6 69.6 ###
2004-Dec-31 Fri ### ### ### ### 1,186 0 ### ### 0.0
2004-Dec-30 Thu 21.22 21.48 21.22 ### 1,443 ### ### ### 0.0
2004-Dec-29 Wed 21.2 21.25 21.2 21.25 4,249 90,185 ### ### 1.5
2004-Dec-24 Fri ### 21.2 ### 21.2 1,945 ### ### ### 1.5
2004-Dec-23 Thu ### 21.2 ### ### 70.6 70.6 0.0
2004-Dec-22 Wed ### ### 21 ### ### ### 0.0
2004-Dec-21 Tue 21.4 21.4 ### ### ### ### 0.0
2004-Dec-20 Mon ### ### 21.4 21.47 30.2 30.2 ###
2004-Dec-17 Fri ### ### ### ### 29.1 29.1 0.0
2004-Dec-16 Thu 21.56 21.75 21.56 ### ### ### 0.0
2004-Dec-15 Wed 21.5 21.56 21.5 21.56 1,685 36,278 72.0 72.0 1.5
2004-Dec-14 Tue 21.54 21.55 21.5 21.5 14,588 ### ### ### 1.5
2004-Dec-13 Mon 21.54 21.54 21.54 21.54 76.7 76.7 1.5
2004-Dec-10 Fri 21.7 21.7 21.2 21.54 6,771 ### ### ### 1.5
2004-Dec-09 Thu 21.72 21.74 21.7 21.71 16,083 349,322 ### ### ###
2004-Dec-08 Wed ### 21.71 ### 21.71 82.3 82.3 ###
2004-Dec-07 Tue ### 21.7 ### ### 77.1 77.1 0.0
2004-Dec-06 Mon ### 21.5 ### 21.5 2,771 29,788 ### ### 1.5
2004-Dec-03 Fri ### ### ### ### 2,823 0 77.9 77.9 0.0
2004-Dec-02 Thu 21 ### 21 ### 9,258 ### ### ### 0.0
2004-Dec-01 Wed ### ### 21 21 4,479 47,029 39.1 39.1 1.5
2004-Nov-30 Tue ### ### 21 ### 1,485 ### ### ### 0.0
2004-Nov-29 Mon ### 21.5 21 21 ### ### 1.5
2004-Nov-26 Fri ### ### ### ### ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 4,578 0 64.8 64.8 0.0
2004-Nov-24 Wed ### ### ### ### 4,155 0 ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 2,840 0 ### ### 0.0
2004-Nov-22 Mon ### 21.4 ### ### ### ### 0.0
2004-Nov-19 Fri ### ### ### ### 3,145 0 68.1 68.1 0.0
2004-Nov-18 Thu ### ### ### ### 68.4 68.4 0.0
2004-Nov-17 Wed 21 ### 21 ### 69.3 69.3 0.0
2004-Nov-16 Tue 20.85 ### 20.82 20.86 74.3 74.3 1.5
2004-Nov-15 Mon 20.55 21.25 20.5 ### 7,042 ### ### ### 0.0
2004-Nov-12 Fri ### ### 22 ### 13,523 148,753 27.8 27.8 0.0
2004-Nov-11 Thu ### 22.5 21.75 22.5 86.2 86.2 1.6
2004-Nov-10 Wed 21.5 21.75 21.5 21.75 77.8 77.8 ###
2004-Nov-09 Tue ### 21.58 ### 21.5 4,126 ### ### ### 1.5
2004-Nov-08 Mon ### ### ### ### 5,188 0 70.7 70.7 0.0
2004-Nov-05 Fri ### 21.49 ### ### 68.8 68.8 0.0
2004-Nov-04 Thu 21 21 20.75 21 ### ### 1.5
2004-Nov-03 Wed 20.5 21 20.49 21 ### ### 1.5
2004-Nov-02 Tue 20.41 20.7 20.4 20.49 21,929 450,640 75.3 75.3 ###
2004-Nov-01 Mon ### 20.55 ### 20.54 ### ### 1.5
2004-Oct-29 Fri ### ### ### ### 2,752 0 ### ### 0.0
2004-Oct-28 Thu ### ### ### ### ### ### 0.0
2004-Oct-27 Wed ### ### ### ### 3,447 0 65.3 65.3 0.0
2004-Oct-26 Tue ### ### ### ### 4,246 0 ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 2,381 0 72.7 72.7 0.0
2004-Oct-22 Fri ### ### ### ### ### ### 0.0
2004-Oct-21 Thu ### ### ### ### 66.7 66.7 0.0
2004-Oct-20 Wed 18.87 ### 18.87 ### ### ### 0.0
2004-Oct-19 Tue 18.81 ### 18.81 ### 5,086 ### ### ### 0.0
2004-Oct-18 Mon 18.8 18.81 18.8 18.81 ### ### ###
2004-Oct-15 Fri 18.8 18.85 18.8 18.8 1,583 ### ### ### 1.3
2004-Oct-14 Thu 18.8 ### 18.8 18.8 945 8,883 ### ### 1.3
2004-Oct-13 Wed 18.8 ### 18.8 18.81 2,649 ### 66.6 66.6 ###
2004-Oct-12 Tue 18.8 18.8 18.8 18.8 65.1 65.1 1.3
2004-Oct-11 Mon 18.4 18.81 18.4 18.81 85.6 85.6 ###
2004-Oct-08 Fri 18.74 18.74 18.7 18.7 3,875 72,540 30.4 30.4 1.3
2004-Oct-07 Thu 18.8 18.8 ### 18.7 25,685 ### 27.9 27.9 1.3
2004-Oct-06 Wed 18.8 ### 18.5 ### 24.1 24.1 0.0
2004-Oct-05 Tue 18.5 18.8 18.5 18.8 14,677 273,726 84.3 84.3 1.3
2004-Oct-04 Mon 18.79 18.79 18.79 18.79 847 ### ### ### 1.3
2004-Oct-01 Fri 18.8 18.8 18.8 18.8 2,451 46,078 70.8 70.8 1.3
2004-Sep-30 Thu 18.8 18.8 18.8 18.8 ### ### 1.3
2004-Sep-29 Wed 18.8 18.8 18.8 18.8 65.6 65.6 1.3
2004-Sep-28 Tue 18.8 18.8 18.8 18.8 3,127 58,787 68.7 68.7 1.3
2004-Sep-27 Mon 18.8 18.8 18.2 18.8 ### ### 1.3
2004-Sep-24 Fri 18.8 18.8 18.8 18.8 74.0 74.0 1.3
2004-Sep-23 Thu ### ### ### ### ### ### 0.0
2004-Sep-22 Wed ### ### ### ### 66.5 66.5 0.0
2004-Sep-21 Tue ### ### ### ### 66.5 66.5 0.0
2004-Sep-20 Mon ### ### ### ### 4,674 0 72.4 72.4 0.0
2004-Sep-17 Fri ### ### ### ### ### ### 0.0
2004-Sep-16 Thu ### ### ### ### 6,020 0 62.6 62.6 0.0
2004-Sep-15 Wed ### ### ### ### 3,774 0 ### ### 0.0
2004-Sep-14 Tue ### ### ### ### ### ### 0.0
2004-Sep-13 Mon ### ### ### ### 5,089 0 32.0 32.0 0.0
2004-Sep-10 Fri ### ### ### ### ### ### 0.0
2004-Sep-09 Thu ### ### ### ### 70.8 70.8 0.0
2004-Sep-08 Wed ### ### ### ### 2,048 0 ### ### 0.0
2004-Sep-07 Tue ### ### ### ### 6,322 0 71.4 71.4 0.0
2004-Sep-06 Mon ### ### ### ### 71.2 71.2 0.0
2004-Sep-03 Fri ### ### ### ### ### ### 0.0
2004-Sep-02 Thu ### ### ### ### 35.1 35.1 0.0
2004-Sep-01 Wed ### ### ### ### 70.2 70.2 0.0
2004-Aug-31 Tue ### ### ### ### 33.2 33.2 0.0
2004-Aug-30 Mon ### ### ### ### 8,059 0 35.0 35.0 0.0
2004-Aug-27 Fri ### ### ### ### 64.2 64.2 0.0
2004-Aug-26 Thu ### ### ### ### 70.6 70.6 0.0
2004-Aug-25 Wed ### ### ### ### 68.2 68.2 0.0
2004-Aug-24 Tue ### ### ### ### 4,253 0 ### ### 0.0
2004-Aug-23 Mon ### ### ### ### 66.1 66.1 0.0
2004-Aug-20 Fri ### ### ### ### 25.0 25.0 0.0
2004-Aug-19 Thu ### ### ### ### ### ### 0.0
2004-Aug-18 Wed ### ### ### ### 979 0 75.6 75.6 0.0
2004-Aug-17 Tue ### ### ### ### 1,829 0 ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 78.3 78.3 0.0
2004-Aug-13 Fri ### ### ### ### 73.2 73.2 0.0
2004-Aug-12 Thu ### ### ### ### 940 0 73.8 73.8 0.0
2004-Aug-11 Wed ### ### ### ### 7,644 0 71.4 71.4 0.0
2004-Aug-10 Tue ### ### ### ### ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 75.0 75.0 0.0
2004-Aug-06 Fri ### ### ### ### 1,670 0 ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 5,442 0 69.9 69.9 0.0
2004-Aug-04 Wed ### ### ### ### ### ### 0.0
2004-Aug-03 Tue ### ### ### ### ### ### 0.0
2004-Aug-02 Mon ### ### ### ### 8,023 0 68.4 68.4 0.0
2004-Jul-30 Fri ### ### ### ### 7,681 0 ### ### 0.0
2004-Jul-29 Thu 18.45 ### 18.45 ### ### ### 0.0
2004-Jul-28 Wed 18.45 18.45 18.45 18.45 ### ### 1.3
2004-Jul-27 Tue 18.45 18.75 18.45 18.75 12,529 ### 83.3 83.3 ###
2004-Jul-26 Mon 18.45 18.45 18.44 18.44 ### ### 1.3
2004-Jul-23 Fri 18.42 18.45 18.42 18.43 8,084 149,028 ### ### ###
2004-Jul-22 Thu 18.41 18.52 18.41 18.45 70.5 70.5 1.3
2004-Jul-21 Wed 18.4 18.41 18.4 18.41 4,424 81,423 ### ### ###
2004-Jul-20 Tue 18.41 18.41 18.4 18.41 19,989 ### ### ### ###
2004-Jul-19 Mon 18.4 18.41 18.4 18.41 4,177 76,877 ### ### ###
2004-Jul-16 Fri 18.5 18.5 18.4 18.4 24.6 24.6 1.3
2004-Jul-15 Thu 18.4 18.5 18.4 18.5 ### ### ###
2004-Jul-14 Wed 18.4 18.45 18.4 18.41 2,721 ### ### ### ###
2004-Jul-13 Tue 18.41 18.41 18.4 18.4 ### ### 1.3
2004-Jul-12 Mon 18.5 18.5 18.4 18.41 30.9 30.9 ###
2004-Jul-09 Fri ### ### 18.59 ### ### ### 0.0
2004-Jul-08 Thu 18.45 18.45 18.4 18.4 25.7 25.7 1.3
2004-Jul-07 Wed 18.4 18.45 18.4 18.45 6,351 ### 66.5 66.5 1.3
2004-Jul-06 Tue 18.45 18.45 18.4 18.4 773 14,242 24.2 24.2 1.3
2004-Jul-05 Mon 18.45 18.45 18.45 18.45 66.4 66.4 1.3
2004-Jul-02 Fri 18.5 18.5 18.5 18.5 ### ### ###
2004-Jul-01 Thu 18.52 18.52 18.4 18.5 8,756 ### ### ### ###
2004-Jun-30 Wed 18.5 18.84 18.5 18.84 78.2 78.2 1.3
2004-Jun-29 Tue ### ### ### 18.51 3,554 0 ### ### 1.3
2004-Jun-28 Mon 18.21 18.21 18.21 18.21 522 ### 74.2 74.2 ###
2004-Jun-25 Fri ### ### ### ### ### ### 0.0
2004-Jun-24 Thu ### ### ### ### 4,325 0 73.6 73.6 0.0
2004-Jun-23 Wed ### ### ### ### ### ### 0.0
2004-Jun-22 Tue 17.75 17.82 17.75 17.82 ### ### 1.3
2004-Jun-21 Mon ### ### 17.4 17.5 ### ### 1.3
2004-Jun-18 Fri 18.49 18.5 ### ### 2,088 ### 11.1 11.1 0.0
2004-Jun-17 Thu 18.85 ### 18.8 18.84 ### ### 1.3
2004-Jun-16 Wed 18.8 18.89 18.8 18.85 72.9 72.9 ###
2004-Jun-15 Tue 18.45 18.8 18.45 18.8 2,724 ### ### ### 1.3
2004-Jun-14 Mon 18.28 18.4 18.28 18.4 77.4 77.4 1.3
2004-Jun-11 Fri 18.28 18.4 18.28 18.4 ### ### 1.3
2004-Jun-10 Thu 18.2 ### 18.2 18.28 74.5 74.5 1.3
2004-Jun-09 Wed ### 18.2 ### ### 1,224 ### 75.9 75.9 0.0
2004-Jun-08 Tue ### 18.2 ### ### 74.8 74.8 0.0
2004-Jun-07 Mon ### ### ### ### 4,682 0 ### ### 0.0
2004-Jun-04 Fri ### ### ### ### 72.3 72.3 0.0
2004-Jun-03 Thu ### ### ### ### 74.2 74.2 0.0
2004-Jun-02 Wed ### ### ### ### 2,252 0 26.9 26.9 0.0
2004-Jun-01 Tue ### ### ### ### 32.9 32.9 0.0
2004-May-31 Mon ### ### ### ### 74.8 74.8 0.0
2004-May-28 Fri ### ### ### ### ### ### 0.0
2004-May-27 Thu ### ### ### ### 64.3 64.3 0.0
2004-May-26 Wed ### ### ### ### 2,341 0 ### ### 0.0
2004-May-25 Tue ### ### ### ### 4,589 0 ### ### 0.0
2004-May-24 Mon 18.2 18.2 ### ### 1,688 ### 23.6 23.6 0.0
2004-May-21 Fri 18.2 18.2 18.2 18.2 66.5 66.5 ###
2004-May-20 Thu 18.2 18.2 18.2 18.2 1,780 ### 72.9 72.9 ###
2004-May-19 Wed 18.2 18.25 18.2 18.2 6,541 ### 74.0 74.0 ###
2004-May-18 Tue 18.2 18.25 18.2 18.25 ### ### ###
2004-May-17 Mon ### 18.45 ### ### ### ### 0.0
2004-May-14 Fri 18.29 18.45 18.29 18.45 6,959 ### ### ### 1.3
2004-May-13 Thu 18.29 18.29 18.29 18.29 75.5 75.5 ###
2004-May-12 Wed 18.25 18.29 18.25 18.29 3,373 61,624 70.4 70.4 ###
2004-May-11 Tue 18.27 18.27 18.2 18.2 30.8 30.8 ###
2004-May-10 Mon ### ### 18.27 18.27 4,886 ### 46.2 46.2 ###
2004-May-07 Fri 18.25 ### 18.25 ### 4,629 ### 75.6 75.6 0.0
2004-May-06 Thu 18.28 18.28 18.22 18.28 1,087 ### ### ### 1.3
2004-May-05 Wed 18.21 ### 18.21 ### 5,646 ### ### ### 0.0
2004-May-04 Tue 18.28 ### 18.2 ### 75.0 75.0 0.0
2004-May-03 Mon 18.25 ### 18.25 18.28 2,656 ### 79.3 79.3 1.3
2004-Apr-30 Fri ### 18.4 ### ### ### ### 0.0
2004-Apr-29 Thu ### ### ### ### ### ### 0.0
2004-Apr-28 Wed ### 18.2 ### 18.2 6,824 ### 79.5 79.5 ###
2004-Apr-27 Tue ### ### ### ### 7,627 0 34.6 34.6 0.0
2004-Apr-26 Mon ### ### ### ### 27.6 27.6 0.0
2004-Apr-23 Fri ### ### ### ### 6,776 0 27.9 27.9 0.0
2004-Apr-22 Thu ### 18.25 ### 18.25 87.2 87.2 ###
2004-Apr-21 Wed ### ### ### ### 6,345 0 ### ### 0.0
2004-Apr-20 Tue ### ### ### ### 4,025 0 70.4 70.4 0.0
2004-Apr-19 Mon ### ### ### ### ### ### 0.0
2004-Apr-16 Fri ### 18.2 ### ### 4,240 38,584 31.3 31.3 0.0
2004-Apr-15 Thu 18.2 18.2 ### ### 29.1 29.1 0.0
2004-Apr-14 Wed 17.8 ### 17.8 ### 5,981 ### 85.7 85.7 0.0
2004-Apr-13 Tue ### ### 17.8 17.8 5,959 ### ### ### ###
2004-Apr-08 Thu 17.85 ### 17.85 ### 78.8 78.8 0.0
2004-Apr-07 Wed 17.71 17.77 17.71 17.77 ### ### ###
2004-Apr-06 Tue 17.71 17.75 17.71 17.75 77.7 77.7 1.3
2004-Apr-05 Mon 17.87 17.87 ### 17.71 ### ### ###
2004-Apr-02 Fri ### ### 17.5 17.87 82.7 82.7 ###
2004-Apr-01 Thu ### ### 17.5 17.5 5,048 44,170 22.7 22.7 1.3
2004-Mar-31 Wed ### ### ### ### 68.6 68.6 0.0
2004-Mar-30 Tue ### ### ### ### ### ### 0.0
2004-Mar-29 Mon ### ### ### ### 35.8 35.8 0.0
2004-Mar-26 Fri ### ### ### ### 66.8 66.8 0.0
2004-Mar-25 Thu ### ### ### ### 5,659 0 72.4 72.4 0.0
2004-Mar-24 Wed ### ### ### ### 6,581 0 73.9 73.9 0.0
2004-Mar-23 Tue ### ### ### ### 71.7 71.7 0.0
2004-Mar-22 Mon ### ### ### ### 40.5 40.5 0.0
2004-Mar-19 Fri 17.57 ### 17.57 ### 86.3 86.3 0.0
2004-Mar-18 Thu 17.45 17.5 17.45 17.5 ### ### 1.3
2004-Mar-17 Wed 17.2 ### 17.2 17.27 ### ### ###
2004-Mar-16 Tue 17.22 17.23 ### ### 7,271 ### ### ### 0.0
2004-Mar-15 Mon ### 17.21 ### 17.21 2,541 ### 75.2 75.2 ###
2004-Mar-12 Fri ### ### ### ### ### ### 0.0
2004-Mar-11 Thu 16.8 17.85 16.8 16.8 1,677 29,054 72.2 72.2 1.2
2004-Mar-10 Wed ### 16.75 ### 16.75 ### ### ###
2004-Mar-09 Tue 16.46 ### 16.46 ### ### ### 0.0
2004-Mar-08 Mon 16.41 16.46 16.41 16.46 74.3 74.3 1.2
2004-Mar-05 Fri 19.55 19.55 19.5 19.55 69.1 69.1 ###
2004-Mar-04 Thu ### ### ### ### ### ### 0.0
2004-Mar-03 Wed ### ### ### ### 71.3 71.3 0.0
2004-Mar-02 Tue ### ### ### ### 3,546 0 72.9 72.9 0.0
2004-Mar-01 Mon ### ### ### ### 69.7 69.7 0.0
2004-Feb-27 Fri ### ### ### ### ### ### 0.0
2004-Feb-26 Thu ### ### ### ### 37.0 37.0 0.0
2004-Feb-25 Wed ### 16.4 ### ### 4,827 39,581 ### ### 0.0
2004-Feb-24 Tue ### ### ### ### 3,789 0 71.2 71.2 0.0
2004-Feb-23 Mon ### ### ### ### 71.8 71.8 0.0
2004-Feb-20 Fri 16.29 ### 16.29 ### ### ### 0.0
2004-Feb-19 Thu 16.28 16.29 16.28 16.29 70.1 70.1 ###
2004-Feb-18 Wed 16.2 16.28 16.2 16.28 3,140 ### ### ### 1.2
2004-Feb-17 Tue 16.2 16.21 16.2 16.2 3,322 ### ### ### 1.2
2004-Feb-16 Mon 16.21 16.21 16.2 16.2 33.4 33.4 1.2
2004-Feb-13 Fri 16.21 16.21 16.2 16.21 1,946 ### ### ### 1.2
2004-Feb-12 Thu ### 16.2 ### 16.2 66.0 66.0 1.2
2004-Feb-11 Wed ### ### ### ### 2,646 0 ### ### 0.0
2004-Feb-10 Tue ### 16.2 ### ### 1,226 ### 32.8 32.8 0.0
2004-Feb-09 Mon ### ### ### ### 8,222 0 74.5 74.5 0.0
2004-Feb-06 Fri ### ### ### ### ### ### 0.0
2004-Feb-05 Thu ### ### ### ### 74.3 74.3 0.0
2004-Feb-04 Wed ### ### ### ### 2,948 0 73.1 73.1 0.0
2004-Feb-03 Tue ### ### ### ### 4,543 0 75.7 75.7 0.0
2004-Feb-02 Mon ### ### ### ### 6,244 0 73.1 73.1 0.0
2004-Jan-30 Fri ### ### ### ### ### ### 0.0
2004-Jan-29 Thu ### ### ### ### 7,923 0 34.9 34.9 0.0
2004-Jan-28 Wed ### ### ### ### ### ### 0.0
2004-Jan-27 Tue ### ### ### ### 78.7 78.7 0.0
2004-Jan-23 Fri ### ### ### ### 2,620 0 64.1 64.1 0.0
2004-Jan-22 Thu ### ### ### ### 2,776 0 67.9 67.9 0.0
2004-Jan-21 Wed ### ### ### ### 70.2 70.2 0.0
2004-Jan-20 Tue ### ### ### ### ### ### 0.0
2004-Jan-19 Mon ### ### ### ### 25,224 0 73.6 73.6 0.0
2004-Jan-16 Fri ### ### ### ### ### ### 0.0
2004-Jan-15 Thu ### ### ### ### 68.6 68.6 0.0
2004-Jan-14 Wed ### ### ### ### 72.1 72.1 0.0
2004-Jan-13 Tue ### ### ### ### 5,826 0 ### ### 0.0
2004-Jan-12 Mon ### ### ### ### 69.5 69.5 0.0
2004-Jan-09 Fri ### ### ### ### ### ### 0.0
2004-Jan-08 Thu ### ### ### ### 32.9 32.9 0.0
2004-Jan-07 Wed 15.71 ### 15.71 ### ### ### 0.0
2004-Jan-06 Tue 15.71 15.71 15.71 15.71 2,625 ### ### ### 1.1
2004-Jan-05 Mon 15.71 15.75 15.71 15.71 4,750 ### 75.4 75.4 1.1
2004-Jan-02 Fri 15.71 15.75 15.71 15.75 ### ### 1.1
2003-Dec-31 Wed 15.75 15.75 15.75 15.75 0 1.1
2003-Dec-30 Tue 15.75 15.77 15.75 15.75 ### ### 1.1
2003-Dec-29 Mon 15.75 15.75 15.75 15.75 ### ### 1.1
2003-Dec-24 Wed 15.71 15.71 15.71 15.71 ### ### 1.1
2003-Dec-23 Tue 15.71 15.71 15.71 15.71 ### ### 1.1
2003-Dec-22 Mon 15.71 15.71 15.71 15.71 ### ### 1.1
2003-Dec-19 Fri 15.71 15.75 15.71 15.71 ### ### 1.1
2003-Dec-18 Thu 15.75 15.78 15.7 15.71 12,281 ### ### ### 1.1
2003-Dec-17 Wed 15.75 15.75 15.75 15.75 72.7 72.7 1.1
2003-Dec-16 Tue 15.71 15.75 15.71 15.75 73.4 73.4 1.1
2003-Dec-15 Mon 15.72 15.78 15.71 15.71 32.7 32.7 1.1
2003-Dec-12 Fri 15.81 15.81 15.78 15.78 2,556 40,372 ### ### 1.1
2003-Dec-11 Thu 15.72 15.85 15.72 15.8 ### ### 1.1
2003-Dec-10 Wed 15.8 15.8 15.71 15.71 33.4 33.4 1.1
2003-Dec-09 Tue 15.71 15.8 15.71 15.8 3,475 54,748 ### ### 1.1
2003-Dec-08 Mon ### 15.71 ### 15.71 73.4 73.4 1.1
2003-Dec-05 Fri ### 15.7 ### ### 70.4 70.4 0.0
2003-Dec-04 Thu ### ### ### ### 8,953 0 71.5 71.5 0.0
2003-Dec-03 Wed 15.7 15.7 ### ### ### ### 0.0
2003-Dec-02 Tue 15.7 15.8 15.7 15.7 ### ### ###
2003-Dec-01 Mon 15.7 15.7 15.7 15.7 ### ### ###
2003-Nov-28 Fri 15.75 15.75 15.7 15.7 28.6 28.6 ###
2003-Nov-27 Thu 15.71 15.8 15.71 15.75 10,985 ### ### ### 1.1
2003-Nov-26 Wed 15.74 15.74 15.7 15.7 29.2 29.2 ###
2003-Nov-25 Tue 15.73 15.8 15.73 15.8 13,072 206,080 72.5 72.5 1.1
2003-Nov-24 Mon 15.74 15.74 15.74 15.74 9,682 ### 73.7 73.7 1.1
2003-Nov-21 Fri 15.74 15.74 15.74 15.74 3,028 ### ### ### 1.1
2003-Nov-20 Thu 15.74 15.74 15.74 15.74 3,022 ### ### ### 1.1
2003-Nov-19 Wed 15.71 15.73 15.7 15.71 ### ### 1.1
2003-Nov-18 Tue 15.85 15.85 15.7 15.71 8,442 133,172 ### ### 1.1
2003-Nov-17 Mon 15.85 15.85 15.85 15.85 3,180 ### 80.8 80.8 1.1
2003-Nov-14 Fri ### ### ### ### ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 30.5 30.5 0.0
2003-Nov-12 Wed ### ### ### ### 8,282 0 ### ### 0.0
2003-Nov-11 Tue ### ### ### ### 36.1 36.1 0.0
2003-Nov-10 Mon ### ### ### ### 73.8 73.8 0.0
2003-Nov-07 Fri ### ### ### ### ### ### 0.0
2003-Nov-06 Thu ### ### ### ### 16,142 0 73.8 73.8 0.0
2003-Nov-05 Wed 15.85 ### 15.7 ### 80.5 80.5 0.0
2003-Nov-04 Tue 15.7 15.7 15.7 15.7 26,344 ### 75.7 75.7 ###
2003-Nov-03 Mon 15.7 15.79 15.7 15.7 ### ### ###
2003-Oct-31 Fri 15.71 15.75 15.71 15.73 ### ### ###
2003-Oct-30 Thu 15.7 15.8 15.7 15.71 3,381 53,250 68.1 68.1 1.1
2003-Oct-29 Wed 15.74 15.74 15.7 15.7 ### ### ###
2003-Oct-28 Tue 15.71 15.85 15.71 15.85 ### ### 1.1
2003-Oct-27 Mon 15.7 15.7 15.7 15.7 ### ### ###
2003-Oct-24 Fri 15.7 15.7 15.7 15.7 74.3 74.3 ###
2003-Oct-23 Thu 15.7 15.72 ### 15.7 ### ### ###
2003-Oct-22 Wed 15.75 15.75 15.72 15.72 1,857 ### ### ### 1.1
2003-Oct-21 Tue 15.72 15.8 15.7 15.75 69.1 69.1 1.1
2003-Oct-20 Mon ### 15.7 ### 15.7 10,843 ### ### ### ###
2003-Oct-17 Fri ### ### ### ### ### ### 0.0
2003-Oct-16 Thu ### 15.7 ### ### 68.7 68.7 0.0
2003-Oct-15 Wed ### ### ### ### 3,651 0 ### ### 0.0
2003-Oct-14 Tue 15.51 ### 15.51 ### ### ### 0.0
2003-Oct-13 Mon 15.51 15.52 15.51 15.51 6,550 101,623 66.3 66.3 1.1
2003-Oct-10 Fri 15.5 15.52 15.5 15.51 5,057 ### 65.1 65.1 1.1
2003-Oct-09 Thu ### ### ### ### 30.5 30.5 0.0
2003-Oct-08 Wed 15.7 15.7 ### ### 6,754 ### 27.7 27.7 0.0
2003-Oct-07 Tue 15.7 ### 15.7 15.7 ### ### ###
2003-Oct-06 Mon 15.75 15.8 15.7 15.7 3,729 ### ### ### ###
2003-Oct-03 Fri 15.75 ### 15.7 ### 6,823 ### 73.7 73.7 0.0
2003-Oct-02 Thu 15.7 15.75 15.7 15.75 11,244 ### ### ### 1.1
2003-Oct-01 Wed 15.7 15.7 15.7 15.7 71.0 71.0 ###
2003-Sep-30 Tue 15.7 15.7 ### ### ### ### 0.0
2003-Sep-29 Mon 15.57 15.7 15.57 ### ### ### 0.0
2003-Sep-26 Fri 15.51 15.56 15.51 15.56 ### ### ###
2003-Sep-25 Thu 15.51 15.54 15.51 15.51 ### ### 1.1
2003-Sep-24 Wed 15.5 ### 15.5 15.55 15,285 118,458 66.2 66.2 ###
2003-Sep-23 Tue 15.45 15.45 15.45 15.45 74.3 74.3 ###
2003-Sep-22 Mon 15.55 15.55 15.4 15.45 35.4 35.4 ###
2003-Sep-19 Fri 15.45 ### 15.45 15.51 10,073 ### ### ### 1.1
2003-Sep-18 Thu 15.55 15.55 15.45 15.45 ### ### ###
2003-Sep-17 Wed 15.5 15.55 15.5 15.5 14,122 219,244 ### ### 1.1
2003-Sep-16 Tue 15.51 15.51 15.4 15.5 9,523 147,177 ### ### 1.1
2003-Sep-15 Mon 15.4 15.55 15.4 15.4 19,374 ### 72.5 72.5 ###
2003-Sep-12 Fri 15.43 15.55 15.43 15.55 75.0 75.0 ###
2003-Sep-11 Thu ### ### ### ### 4,544 0 ### ### 0.0
2003-Sep-10 Wed ### 15.52 ### ### 11,158 86,586 ### ### 0.0
2003-Sep-09 Tue ### 15.5 ### 15.5 ### ### 1.1
2003-Sep-08 Mon 15.25 15.4 15.2 15.4 7,645 ### 73.8 73.8 ###
2003-Sep-05 Fri ### ### ### ### 73.4 73.4 0.0
2003-Sep-04 Thu ### ### ### ### 7,625 0 63.6 63.6 0.0
2003-Sep-03 Wed ### 15.25 ### 15.25 72.6 72.6 ###
2003-Sep-02 Tue ### ### ### ### ### ### 0.0
2003-Sep-01 Mon 15.25 15.25 ### ### 32.0 32.0 0.0
2003-Aug-29 Fri 15.53 15.53 ### ### 18,578 144,258 ### ### 0.0
2003-Aug-28 Thu 15.51 15.59 15.5 15.53 25,244 ### ### ### ###
2003-Aug-27 Wed 15.42 15.55 15.4 15.51 23,175 ### ### ### 1.1
2003-Aug-26 Tue 15.41 15.41 15.41 15.41 71.6 71.6 ###
2003-Aug-25 Mon 15.48 15.5 15.41 15.41 ### ### ###
2003-Aug-22 Fri 15.42 15.53 15.4 15.53 ### ### ###
2003-Aug-21 Thu 15.52 15.53 15.5 15.5 ### ### 1.1
2003-Aug-20 Wed 15.5 15.53 15.5 15.52 ### ### 1.1
2003-Aug-19 Tue 15.52 15.52 15.5 15.52 70.4 70.4 1.1
2003-Aug-18 Mon 15.51 15.55 15.5 15.52 ### ### 1.1


<< Previous 1 2 3 4 5 6 7 8 9 10 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 2026-04-26 11:58:55 thru 2026-04-26 11:58:56 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000