Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-Apr-25 09:37:08 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

(MBL) MACQUARIE BANK LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for MBL    Limits Next Section


Company Details for (MBL) MACQUARIE BANK LIMITED

Listing Code MBL
Listing Name MACQUARIE BANK LIMITED
GICS Sector Not Applic
ISIN Name MACQUARIE BANK LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MBL3


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for MBL .. Friday 2nd November 2007

MBL 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 6.5 5,729 0.0
MAX ### 20,450,541 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (MBL) MACQUARIE BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Sep-01 Thu ### ### 63.82 65.4 84.5 84.5 ###
2005-Aug-31 Wed 62.73 63.42 62.73 ### 72.4 72.4 0.0
2005-Aug-30 Tue ### 62.7 ### ### 361,887 11,345,157 ### ### 0.0
2005-Aug-29 Mon 62.81 ### 61.49 61.7 ### ### 4.4
2005-Aug-26 Fri 62.81 ### 62.79 ### 4,734,478 ### ### ### 0.0
2005-Aug-25 Thu ### ### ### 62.7 533,953 0 ### ### 4.5
2005-Aug-24 Wed ### ### ### ### 24.4 24.4 0.0
2005-Aug-23 Tue 63.4 63.55 ### ### 460,770 ### 35.0 35.0 0.0
2005-Aug-22 Mon 63.2 ### ### 63.25 439,486 0 64.2 64.2 4.5
2005-Aug-19 Fri 62.82 ### 62.7 ### 67.3 67.3 0.0
2005-Aug-18 Thu 63.5 63.5 ### 62.82 897,782 28,504,578 29.1 29.1 4.5
2005-Aug-17 Wed 63.8 63.8 ### 63.45 30.0 30.0 4.5
2005-Aug-16 Tue 64.47 64.52 63.24 63.45 883,873 ### 17.3 17.3 4.5
2005-Aug-15 Mon ### 64.56 ### 64.4 78.3 78.3 ###
2005-Aug-12 Fri ### 63.79 62.85 63.56 1,135,580 71,904,925 77.6 77.6 4.5
2005-Aug-11 Thu 61.72 62.82 61.72 ### 79.7 79.7 0.0
2005-Aug-10 Wed ### ### ### 61.87 724,988 0 33.7 33.7 ###
2005-Aug-09 Tue ### ### ### ### 746,047 0 ### ### 0.0
2005-Aug-08 Mon 61.45 61.81 ### ### 704,221 21,763,950 ### ### 0.0
2005-Aug-05 Fri 61.8 61.8 60.76 ### ### ### 0.0
2005-Aug-04 Thu ### 62.79 ### ### 447,942 ### ### ### 0.0
2005-Aug-03 Wed 63.5 63.5 ### ### ### ### 0.0
2005-Aug-02 Tue ### 63.5 ### 63.28 866,075 27,497,881 ### ### 4.5
2005-Aug-01 Mon ### 63.4 62.85 ### 469,249 29,621,343 32.4 32.4 0.0
2005-Jul-29 Fri ### ### ### ### 2,344,127 0 16.5 16.5 0.0
2005-Jul-28 Thu ### ### 63.2 ### 865,574 ### ### ### 0.0
2005-Jul-27 Wed 62.51 63.79 62.51 ### 745,258 47,063,042 ### ### 0.0
2005-Jul-26 Tue ### 63.8 62.22 62.5 896,885 56,512,723 ### ### 4.5
2005-Jul-25 Mon ### ### ### ### 521,546 0 ### ### 0.0
2005-Jul-22 Fri 63.2 ### 63.2 63.8 73.0 73.0 4.6
2005-Jul-21 Thu ### 64.55 ### ### 23.1 23.1 0.0
2005-Jul-20 Wed ### 63.46 ### 63.2 841,124 ### ### ### 4.5
2005-Jul-19 Tue ### ### 62.5 62.85 1,423,747 ### 31.1 31.1 ###
2005-Jul-18 Mon 62.45 63.88 62.45 63.28 655,924 ### 79.6 79.6 4.5
2005-Jul-15 Fri ### 62.4 ### 62.21 1,048,478 ### ### ### ###
2005-Jul-14 Thu 60.8 61.5 ### 61.41 ### ### ###
2005-Jul-13 Wed ### ### 59.85 60.5 ### ### ###
2005-Jul-12 Tue ### 60.2 ### ### 34.6 34.6 0.0
2005-Jul-11 Mon ### 60.55 ### 59.8 30.3 30.3 ###
2005-Jul-08 Fri 59.55 60.25 59.52 59.8 ### ### ###
2005-Jul-07 Thu ### ### ### 59.8 ### ### ###
2005-Jul-06 Wed ### ### ### ### 34.9 34.9 0.0
2005-Jul-05 Tue ### ### ### ### ### ### 0.0
2005-Jul-04 Mon ### ### 59.74 ### 352,545 ### ### ### 0.0
2005-Jul-01 Fri ### ### 59.5 ### 61.2 61.2 0.0
2005-Jun-30 Thu 59.7 60.7 59.7 59.75 59.3 59.3 4.3
2005-Jun-29 Wed ### 60.2 59.79 ### 73.4 73.4 0.0
2005-Jun-28 Tue 58.8 59.5 58.7 ### 441,851 ### ### ### 0.0
2005-Jun-27 Mon 58.21 58.72 58 58.26 73.1 73.1 ###
2005-Jun-24 Fri 58 58.59 58 58.21 ### ### 4.2
2005-Jun-23 Thu 58.2 58.87 58.2 58.55 577,275 ### ### ### 4.2
2005-Jun-22 Wed 57.25 58.4 57.25 58.21 342,680 19,815,471 85.6 85.6 4.2
2005-Jun-21 Tue 57.7 ### 57.2 ### ### ### 0.0
2005-Jun-20 Mon 58.7 58.77 ### ### 716,328 ### 23.9 23.9 0.0
2005-Jun-17 Fri ### ### 57.75 58.7 74.3 74.3 4.2
2005-Jun-16 Thu 57.5 58 57.5 57.72 ### ### 4.1
2005-Jun-15 Wed ### ### ### ### 1,356,424 0 29.7 29.7 0.0
2005-Jun-14 Tue ### 60.23 58.2 58.2 ### ### 4.2
2005-Jun-10 Fri 56.26 58.5 56.2 ### 88.7 88.7 0.0
2005-Jun-09 Thu ### 55.25 54.72 55.21 ### ### ###
2005-Jun-08 Wed 55.25 55.29 54.55 54.8 885,271 48,619,083 ### ### 3.9
2005-Jun-07 Tue ### ### ### ### 32.4 32.4 0.0
2005-Jun-06 Mon ### 55.48 ### ### 1,626,849 ### 84.1 84.1 0.0
2005-Jun-03 Fri ### 53.8 ### 53.8 667,484 ### 86.2 86.2 3.8
2005-Jun-02 Thu 51.75 52.5 51.7 52.5 80.1 80.1 3.8
2005-Jun-01 Wed ### 51.5 ### ### 561,541 14,459,680 ### ### 0.0
2005-May-31 Tue 51.45 51.45 ### ### ### ### 0.0
2005-May-30 Mon ### ### ### 51.25 436,548 0 80.0 80.0 ###
2005-May-27 Fri 50.2 50.72 ### 50.5 929,557 ### ### ### 3.6
2005-May-26 Thu ### ### 50 ### 566,856 ### ### ### 0.0
2005-May-25 Wed 50.84 ### 50.7 50.8 445,556 11,294,844 ### ### 3.6
2005-May-24 Tue ### 50.76 ### ### ### ### 0.0
2005-May-23 Mon ### 50.48 49.5 ### 6,166,645 308,270,583 67.3 67.3 0.0
2005-May-20 Fri ### ### ### ### 71.1 71.1 0.0
2005-May-19 Thu ### ### 50.48 ### 22.9 22.9 0.0
2005-May-18 Wed ### 51.55 ### ### ### ### 0.0
2005-May-17 Tue ### ### ### 49.8 ### ### 3.6
2005-May-16 Mon ### ### 47.75 48 39.4 39.4 3.4
2005-May-13 Fri ### ### 46.86 47.86 491,676 ### ### ### 3.4
2005-May-12 Thu 46.28 47.2 46.28 ### 609,421 ### ### ### 0.0
2005-May-11 Wed ### 46.56 45.84 ### 492,984 ### 72.2 72.2 0.0
2005-May-10 Tue 47 ### ### ### 587,648 0 20.1 20.1 0.0
2005-May-09 Mon 46.47 ### 46.46 46.75 76.4 76.4 ###
2005-May-06 Fri 45.21 46.46 45.21 46.46 447,686 20,519,687 84.1 84.1 3.3
2005-May-05 Thu 45.71 45.8 ### 45.21 29.5 29.5 ###
2005-May-04 Wed ### ### ### ### 741,876 0 41.8 41.8 0.0
2005-May-03 Tue 46.2 46.44 ### ### 1,090,627 25,324,358 ### ### 0.0
2005-May-02 Mon ### 46 45.5 46 76.3 76.3 3.3
2005-Apr-29 Fri ### 45.75 44.75 45.75 1,600,844 ### 83.0 83.0 3.3
2005-Apr-28 Thu ### ### ### 45.2 ### ### 3.2
2005-Apr-27 Wed ### ### ### ### ### ### 0.0
2005-Apr-26 Tue 46.25 46.44 45.55 45.8 880,187 ### ### ### ###
2005-Apr-22 Fri 45.48 ### 45.22 45.82 806,627 ### 77.5 77.5 3.3
2005-Apr-21 Thu 44.5 45.2 44.49 44.8 1,107,051 ### ### ### 3.2
2005-Apr-20 Wed ### ### ### ### 23.8 23.8 0.0
2005-Apr-19 Tue ### ### ### ### 1,219,171 0 ### ### 0.0
2005-Apr-18 Mon 43.51 44.5 43.51 44.2 1,181,573 ### 83.6 83.6 3.2
2005-Apr-15 Fri ### ### ### 44.27 1,907,578 0 38.0 38.0 3.2
2005-Apr-14 Thu ### 46.2 ### 45.48 2,081,273 ### ### ### 3.2
2005-Apr-13 Wed 46.7 47.2 46.55 ### 1,696,525 ### ### ### 0.0
2005-Apr-12 Tue ### ### ### 46.4 ### ### 3.3
2005-Apr-11 Mon 47.75 ### 47.22 47.25 426,253 ### 31.5 31.5 3.4
2005-Apr-08 Fri ### ### 47.73 ### ### ### 0.0
2005-Apr-07 Thu ### ### 47.45 ### ### ### 0.0
2005-Apr-06 Wed ### ### 47.55 47.79 35.0 35.0 ###
2005-Apr-05 Tue 47.8 48 47.55 ### 713,681 ### ### ### 0.0
2005-Apr-04 Mon 47.85 ### ### ### 38.0 38.0 0.0
2005-Apr-01 Fri 48.5 48.52 48.25 ### 446,546 21,606,128 ### ### 0.0
2005-Mar-31 Thu 47.81 ### 47.49 ### 66.7 66.7 0.0
2005-Mar-30 Wed 46.79 47.22 46.24 47.22 ### ### 3.4
2005-Mar-29 Tue 47.48 48.49 46.75 ### 41.4 41.4 0.0
2005-Mar-24 Thu 47.51 48.29 ### 47.2 2,042,985 49,327,872 ### ### ###
2005-Mar-23 Wed ### ### 47.75 47.75 1,257,678 ### 15.9 15.9 ###
2005-Mar-22 Tue 49.72 49.8 ### 49.4 35.1 35.1 3.5
2005-Mar-21 Mon 49.5 49.74 49.5 ### 426,020 ### 73.0 73.0 0.0
2005-Mar-18 Fri ### ### ### 49.4 486,376 0 ### ### 3.5
2005-Mar-17 Thu 49.49 49.84 48.8 49.52 ### ### 3.5
2005-Mar-16 Wed 49.21 49.74 49.2 ### 528,828 26,161,121 75.6 75.6 0.0
2005-Mar-15 Tue ### 49.47 ### 49.21 ### ### ###
2005-Mar-14 Mon 49.5 49.54 49.2 ### 717,124 ### 29.5 29.5 0.0
2005-Mar-11 Fri 49.55 ### ### ### 67.0 67.0 0.0
2005-Mar-10 Thu 49.48 ### 49.45 49.54 567,351 14,027,753 69.7 69.7 3.5
2005-Mar-09 Wed 50.45 ### ### 49.8 444,028 0 ### ### 3.6
2005-Mar-08 Tue 50.2 50.55 ### ### 6,494,978 ### ### ### 0.0
2005-Mar-07 Mon 50 50.24 ### ### ### ### 0.0
2005-Mar-04 Fri 49.5 ### 49.47 ### 620,845 ### ### ### 0.0
2005-Mar-03 Thu ### ### 48.41 49.27 73.5 73.5 ###
2005-Mar-02 Wed 48.4 48.86 ### ### 31.3 31.3 0.0
2005-Mar-01 Tue 49 49 ### ### 352,750 8,642,375 ### ### 0.0
2005-Feb-28 Mon ### 49.27 ### 49.2 397,143 ### 68.9 68.9 3.5
2005-Feb-25 Fri ### 49.5 ### ### ### ### 0.0
2005-Feb-24 Thu 48.5 49.2 48.5 ### 83.3 83.3 0.0
2005-Feb-23 Wed 49.5 49.55 48.2 48.2 17.3 17.3 3.4
2005-Feb-22 Tue 51.51 ### 49.5 50 ### ### ###
2005-Feb-21 Mon ### ### ### 50.55 80.4 80.4 ###
2005-Feb-18 Fri ### 49.75 ### ### 1,358,475 ### ### ### 0.0
2005-Feb-17 Thu 48.45 48.45 ### ### 28.3 28.3 0.0
2005-Feb-16 Wed 47 ### 47 48.26 ### ### 3.4
2005-Feb-15 Tue 46.7 46.84 46.55 46.55 848,027 39,598,620 36.0 36.0 3.3
2005-Feb-14 Mon 47.58 47.7 ### ### 518,145 12,357,758 25.1 25.1 0.0
2005-Feb-11 Fri ### 47.8 46.76 ### ### ### 0.0
2005-Feb-10 Thu 48.5 ### ### ### 16.8 16.8 0.0
2005-Feb-09 Wed ### ### ### ### 331,322 0 27.0 27.0 0.0
2005-Feb-08 Tue 48.84 ### ### 48.8 ### ### 3.5
2005-Feb-07 Mon 49.25 ### 48.8 ### 397,845 ### ### ### 0.0
2005-Feb-04 Fri ### 49.2 ### 48.7 ### ### 3.5
2005-Feb-03 Thu ### ### 49 49 965,271 ### 16.8 16.8 3.5
2005-Feb-02 Wed 50.4 50.4 49.88 ### 29.7 29.7 0.0
2005-Feb-01 Tue 49.2 50.2 ### 50 ### ### ###
2005-Jan-31 Mon ### ### 48.55 48.85 76.5 76.5 ###
2005-Jan-28 Fri 49 49 ### ### 1,203,073 29,475,288 ### ### 0.0
2005-Jan-27 Thu ### 49.4 ### ### 31.0 31.0 0.0
2005-Jan-25 Tue ### ### 48.41 48.75 557,846 ### ### ### 3.5
2005-Jan-24 Mon 47.89 ### ### 48 ### ### 3.4
2005-Jan-21 Fri 48.28 ### ### ### ### ### 0.0
2005-Jan-20 Thu 48.56 48.75 48.2 48.27 733,085 ### 29.0 29.0 3.4
2005-Jan-19 Wed ### 49.4 48.71 ### 469,554 23,033,971 38.3 38.3 0.0
2005-Jan-18 Tue 48.51 ### 48.51 48.86 1,112,053 26,972,845 ### ### 3.5
2005-Jan-17 Mon 48.56 48.8 48.47 48.49 31.0 31.0 ###
2005-Jan-14 Fri 48.84 48.84 ### 48.45 405,480 9,901,821 ### ### ###
2005-Jan-13 Thu 49.4 49.44 ### 48.79 1,488,680 ### 20.9 20.9 3.5
2005-Jan-12 Wed 48.8 ### 48.8 48.85 1,506,327 36,754,378 ### ### ###
2005-Jan-11 Tue ### ### 48.74 48.86 1,594,082 38,847,778 ### ### 3.5
2005-Jan-10 Mon 47.4 48.7 ### ### 547,749 13,337,688 89.1 89.1 0.0
2005-Jan-07 Fri 47.2 ### ### ### 65.6 65.6 0.0
2005-Jan-06 Thu 47 ### ### ### 710,586 0 27.6 27.6 0.0
2005-Jan-05 Wed ### 46.7 46.25 ### ### ### 0.0
2005-Jan-04 Tue 46.5 ### ### 46.8 146,243 0 ### ### 3.3
2004-Dec-31 Fri 46.4 46.5 ### 46.5 68.4 68.4 ###
2004-Dec-30 Thu 46.49 46.5 ### 46.4 22.4 22.4 3.3
2004-Dec-29 Wed ### 46.47 ### ### 73.7 73.7 0.0
2004-Dec-24 Fri 46.55 46.74 46.25 46.58 819,724 ### 67.5 67.5 3.3
2004-Dec-23 Thu 46.43 46.52 46.28 46.49 ### ### ###
2004-Dec-22 Wed 46.25 46.5 ### ### ### ### 0.0
2004-Dec-21 Tue ### 46.2 45.44 ### 1,225,320 ### ### ### 0.0
2004-Dec-20 Mon ### 45.55 ### 45.45 ### ### ###
2004-Dec-17 Fri ### 45.5 ### ### 779,626 ### 80.3 80.3 0.0
2004-Dec-16 Thu ### 45.45 44.52 44.7 736,651 33,138,245 ### ### 3.2
2004-Dec-15 Wed 44.8 ### 44.49 44.52 804,145 ### 29.2 29.2 ###
2004-Dec-14 Tue ### ### 44.5 44.5 462,176 ### 26.3 26.3 3.2
2004-Dec-13 Mon 44.7 ### ### 44.8 324,825 0 77.7 77.7 3.2
2004-Dec-10 Fri ### 44.55 ### 44.4 685,226 ### ### ### ###
2004-Dec-09 Thu 43.89 ### ### 43.89 893,188 0 74.1 74.1 ###
2004-Dec-08 Wed 44.85 44.85 ### 44.45 ### ### 3.2
2004-Dec-07 Tue ### 45.4 44.83 44.83 1,156,223 ### 42.3 42.3 3.2
2004-Dec-06 Mon ### 45.48 ### 45 1,114,354 ### 38.1 38.1 3.2
2004-Dec-03 Fri 45.7 ### ### ### 26.4 26.4 0.0
2004-Dec-02 Thu 44.2 ### ### 45 ### ### 3.2
2004-Dec-01 Wed ### ### 43.76 43.85 1,150,445 ### ### ### 3.1
2004-Nov-30 Tue ### ### ### ### ### ### 0.0
2004-Nov-29 Mon ### ### 43.88 ### 73.3 73.3 0.0
2004-Nov-26 Fri ### 43.8 43 43.78 ### ### 3.1
2004-Nov-25 Thu ### 43.7 ### ### 73.7 73.7 0.0
2004-Nov-24 Wed 42.55 42.87 42.55 42.72 66.0 66.0 ###
2004-Nov-23 Tue 41.8 ### 41.75 ### 930,289 19,419,782 70.7 70.7 0.0
2004-Nov-22 Mon 41.7 41.7 41.24 41.42 37.6 37.6 3.0
2004-Nov-19 Fri 42.85 42.85 42.4 42.45 ### ### 3.0
2004-Nov-18 Thu 42.25 ### 42.25 42.82 77.7 77.7 3.1
2004-Nov-17 Wed 41.86 42.72 41.86 42.22 ### ### 3.0
2004-Nov-16 Tue 42.8 43 41.75 41.85 17.0 17.0 ###
2004-Nov-15 Mon ### 41.78 ### 41.74 67.9 67.9 ###
2004-Nov-12 Fri 41.74 41.74 ### 41.28 387,526 ### ### ### 2.9
2004-Nov-11 Thu ### ### ### ### 524,384 0 ### ### 0.0
2004-Nov-10 Wed ### ### ### ### 74.4 74.4 0.0
2004-Nov-09 Tue 41.2 41.2 40.48 40.48 ### ### ###
2004-Nov-08 Mon ### 41 ### ### 81.6 81.6 0.0
2004-Nov-05 Fri 41.85 ### 40.48 40.48 7.3 7.3 ###
2004-Nov-04 Thu 40.75 41.81 40.7 ### 1,616,642 ### ### ### 0.0
2004-Nov-03 Wed 39.8 ### 39.55 ### 597,147 11,808,581 84.6 84.6 0.0
2004-Nov-02 Tue 40.2 40.2 39.81 39.81 197,755 7,911,188 23.8 23.8 ###
2004-Nov-01 Mon 39.56 ### 39.53 ### 255,942 ### ### ### 0.0
2004-Oct-29 Fri 39.89 40.45 ### 39.59 1,505,542 30,449,586 25.9 25.9 2.8
2004-Oct-28 Thu ### ### ### ### ### ### 0.0
2004-Oct-27 Wed ### 39.2 ### ### 1,800,745 ### 67.6 67.6 0.0
2004-Oct-26 Tue ### 39.25 ### ### 1,759,424 ### ### ### 0.0
2004-Oct-25 Mon ### ### 38.8 ### 1,297,258 ### ### ### 0.0
2004-Oct-22 Fri ### ### ### ### ### ### 0.0
2004-Oct-21 Thu 40.7 40.71 39.75 39.75 ### ### ###
2004-Oct-20 Wed 39.75 39.75 39.75 39.75 0 ###
2004-Oct-19 Tue 39.2 39.75 39.2 39.75 974,041 ### 82.4 82.4 ###
2004-Oct-18 Mon 39.4 39.49 ### ### 979,375 19,337,759 33.5 33.5 0.0
2004-Oct-15 Fri ### 39.8 38.8 39.45 79.0 79.0 2.8
2004-Oct-14 Thu 38.4 39.25 38.25 ### ### ### 0.0
2004-Oct-13 Wed 37.5 37.83 37.49 37.8 515,546 ### ### ### 2.7
2004-Oct-12 Tue ### 37.45 ### 37.26 71.1 71.1 ###
2004-Oct-11 Mon ### ### 36.88 ### 70.1 70.1 0.0
2004-Oct-08 Fri 36.8 ### 36.75 ### 549,478 10,096,658 71.1 71.1 0.0
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed ### 37.46 ### ### 70.3 70.3 0.0
2004-Oct-05 Tue 37.28 37.28 36.74 ### ### ### 0.0
2004-Oct-04 Mon 36.8 ### 36.72 ### ### ### 0.0
2004-Oct-01 Fri 36.7 ### ### 36.84 ### ### ###
2004-Sep-30 Thu ### ### 35.89 ### 1,109,051 19,901,920 ### ### 0.0
2004-Sep-29 Wed 35.8 ### 35.8 ### 73.7 73.7 0.0
2004-Sep-28 Tue 35.5 35.74 35.5 35.7 ### ### 2.6
2004-Sep-27 Mon 35.25 ### 35.25 35.5 78.6 78.6 2.5
2004-Sep-24 Fri 35.5 35.5 35.21 ### 1,256,457 ### ### ### 0.0
2004-Sep-23 Thu 35.55 ### 35.45 35.5 ### ### 2.5
2004-Sep-22 Wed ### 35.8 ### 35.8 657,524 11,769,679 82.6 82.6 2.6
2004-Sep-21 Tue 34.82 35.4 34.82 ### ### ### 0.0
2004-Sep-20 Mon 35.2 35.27 ### ### ### ### 0.0
2004-Sep-17 Fri ### 35.26 ### 35.2 346,176 6,103,082 66.5 66.5 2.5
2004-Sep-16 Thu 35.25 35.45 ### ### 22.1 22.1 0.0
2004-Sep-15 Wed 35.55 ### 35.21 35.55 801,854 ### ### ### ###
2004-Sep-14 Tue ### ### ### 35.5 ### ### 2.5
2004-Sep-13 Mon 34.75 ### 34.72 ### 725,670 ### 76.6 76.6 0.0
2004-Sep-10 Fri ### ### 34.5 ### 1,078,256 ### 29.8 29.8 0.0
2004-Sep-09 Thu 34.81 34.84 ### ### ### ### 0.0
2004-Sep-08 Wed 34.85 ### 34.55 34.75 ### ### 2.5
2004-Sep-07 Tue 34.45 34.8 ### 34.76 79.4 79.4 2.5
2004-Sep-06 Mon ### 34.82 34.4 34.41 ### ### 2.5
2004-Sep-03 Fri ### ### 34.45 ### 941,475 ### ### ### 0.0
2004-Sep-02 Thu 34.75 ### 34.45 34.72 1,516,552 ### ### ### 2.5
2004-Sep-01 Wed 33.88 ### 33.88 34.5 1,477,187 25,023,547 ### ### 2.5
2004-Aug-31 Tue 33.75 ### 33.53 ### 607,621 ### 73.1 73.1 0.0
2004-Aug-30 Mon 33.5 33.85 33.42 33.75 ### ### ###
2004-Aug-27 Fri ### ### ### ### 2,102,727 0 ### ### 0.0
2004-Aug-26 Thu ### ### ### ### 31.2 31.2 0.0
2004-Aug-25 Wed 32.53 32.8 32.5 32.71 ### ### ###
2004-Aug-24 Tue ### 32.45 ### ### 581,752 9,438,926 74.6 74.6 0.0
2004-Aug-23 Mon ### ### ### ### 1,152,322 0 67.8 67.8 0.0
2004-Aug-20 Fri ### ### ### ### 1,538,857 0 25.2 25.2 0.0
2004-Aug-19 Thu ### ### ### 32.2 575,955 0 ### ### ###
2004-Aug-18 Wed ### ### ### ### 77.4 77.4 0.0
2004-Aug-17 Tue 32.29 32.4 ### ### 29.5 29.5 0.0
2004-Aug-16 Mon ### ### ### 32.21 82.5 82.5 ###
2004-Aug-13 Fri ### ### 31.81 ### 34.7 34.7 0.0
2004-Aug-12 Thu ### ### ### ### ### ### 0.0
2004-Aug-11 Wed ### ### ### ### 1,786,686 0 ### ### 0.0
2004-Aug-10 Tue 31.86 ### ### ### 1,591,354 0 31.0 31.0 0.0
2004-Aug-09 Mon 32.22 32.22 31.88 ### 988,552 ### 28.0 28.0 0.0
2004-Aug-06 Fri ### 32.45 ### ### 919,984 14,926,740 ### ### 0.0
2004-Aug-05 Thu 32.75 32.75 32.4 32.41 676,347 ### ### ### ###
2004-Aug-04 Wed 33.28 33.28 32.73 32.74 729,683 24,083,187 18.5 18.5 2.3
2004-Aug-03 Tue ### 33.29 ### 33.23 72.5 72.5 ###
2004-Aug-02 Mon ### 33.2 ### ### ### ### 0.0
2004-Jul-30 Fri ### ### 32.89 ### 2,163,625 ### 65.9 65.9 0.0
2004-Jul-29 Thu ### ### ### 32.7 73.6 73.6 2.3
2004-Jul-28 Wed 32.2 ### ### 32.22 1,440,446 0 70.9 70.9 ###
2004-Jul-27 Tue 31.8 ### 31.7 31.8 ### ### ###
2004-Jul-26 Mon 31.89 ### 31.71 31.73 33.1 33.1 ###
2004-Jul-23 Fri 32.74 32.74 ### ### 13.2 13.2 0.0
2004-Jul-22 Thu 32.73 32.74 32.5 ### 1,163,576 37,955,849 30.0 30.0 0.0
2004-Jul-21 Wed ### ### 32.79 ### 1,087,157 ### ### ### 0.0
2004-Jul-20 Tue ### ### 32.88 ### 1,698,128 27,917,224 ### ### 0.0
2004-Jul-19 Mon ### ### 33.21 ### 68.6 68.6 0.0
2004-Jul-16 Fri ### ### ### ### 834,256 0 77.9 77.9 0.0
2004-Jul-15 Thu ### ### ### ### ### ### 0.0
2004-Jul-14 Wed 33.43 33.48 32.86 ### 1,559,722 51,735,978 ### ### 0.0
2004-Jul-13 Tue ### ### 33.52 ### ### ### 0.0
2004-Jul-12 Mon 33.87 ### 33.87 ### ### ### 0.0
2004-Jul-09 Fri 33.78 33.89 ### 33.85 ### ### 2.4
2004-Jul-08 Thu 33.48 33.86 33.45 33.78 75.4 75.4 2.4
2004-Jul-07 Wed 33.4 ### ### ### 809,544 0 69.6 69.6 0.0
2004-Jul-06 Tue 33.54 ### 33.4 33.56 1,420,579 ### 64.9 64.9 2.4
2004-Jul-05 Mon 33.8 33.8 ### ### 1,412,351 ### 16.9 16.9 0.0
2004-Jul-02 Fri 33.53 ### 33.53 33.8 74.5 74.5 2.4
2004-Jul-01 Thu ### ### ### 33.75 24.4 24.4 ###
2004-Jun-30 Wed ### ### 33.75 33.88 678,659 11,452,370 ### ### 2.4
2004-Jun-29 Tue 33.56 ### 33.56 ### 82.0 82.0 0.0
2004-Jun-28 Mon ### 33.7 33.5 ### 437,877 ### ### ### 0.0
2004-Jun-25 Fri ### ### ### 33.75 2,301,150 0 30.4 30.4 ###
2004-Jun-24 Thu 34.25 34.25 33.85 ### 26.8 26.8 0.0
2004-Jun-23 Wed ### ### ### ### 840,654 0 72.6 72.6 0.0
2004-Jun-22 Tue ### ### 33.78 ### 1,212,150 ### ### ### 0.0
2004-Jun-21 Mon 34.45 34.52 ### 34.42 29.3 29.3 2.5
2004-Jun-18 Fri 34.54 34.54 ### 34.46 ### ### ###
2004-Jun-17 Thu ### ### ### 34.5 2,178,484 0 ### ### 2.5
2004-Jun-16 Wed ### ### ### ### 961,270 0 ### ### 0.0
2004-Jun-15 Tue 34.25 34.25 ### ### 636,279 10,896,277 34.1 34.1 0.0
2004-Jun-14 Mon ### ### 34.27 34.45 632,477 ### ### ### ###
2004-Jun-11 Fri ### ### 34.27 34.45 632,477 ### 28.8 28.8 ###
2004-Jun-10 Thu ### 34.52 34.23 34.45 ### ### ###
2004-Jun-09 Wed 34.77 34.88 34.2 ### 1,254,149 ### 24.8 24.8 0.0
2004-Jun-08 Tue ### 34.87 34.55 34.74 1,335,872 ### 75.0 75.0 ###
2004-Jun-07 Mon 34.2 34.56 ### 34.4 ### ### 2.5
2004-Jun-04 Fri 33.5 33.73 ### ### 27.9 27.9 0.0
2004-Jun-03 Thu 33.52 33.82 ### 33.5 ### ### 2.4
2004-Jun-02 Wed ### ### ### 33.51 884,386 0 ### ### ###
2004-Jun-01 Tue 33.49 33.49 33.22 33.4 34.0 34.0 2.4
2004-May-31 Mon 33.4 ### 33.4 33.51 74.0 74.0 ###
2004-May-28 Fri ### 33.45 ### ### 3,440,958 57,550,022 69.7 69.7 0.0
2004-May-27 Thu 32.74 ### 32.7 ### 1,558,848 ### ### ### 0.0
2004-May-26 Wed ### ### 32.53 32.74 2,924,625 47,569,025 22.7 22.7 2.3
2004-May-25 Tue ### ### ### 32.75 1,322,427 0 ### ### ###
2004-May-24 Mon 32.89 ### 32.7 ### 79.0 79.0 0.0
2004-May-21 Fri ### 33.47 ### 33.44 79.9 79.9 2.4
2004-May-20 Thu 33.5 33.56 ### ### 2,205,672 37,011,176 ### ### 0.0
2004-May-19 Wed 33.8 33.8 33.2 33.5 25.2 25.2 2.4
2004-May-18 Tue 34.45 34.7 33.86 ### 25.3 25.3 0.0
2004-May-17 Mon ### 35.23 34.79 ### 682,947 23,909,974 ### ### 0.0
2004-May-14 Fri ### ### 34.85 ### ### ### 0.0
2004-May-13 Thu ### ### ### ### 76.0 76.0 0.0
2004-May-12 Wed ### ### ### ### ### ### 0.0
2004-May-11 Tue 34.51 34.71 34.45 ### ### ### 0.0
2004-May-10 Mon ### ### ### 34.8 84.2 84.2 2.5
2004-May-07 Fri 34.85 ### 34.7 34.86 74.4 74.4 2.5
2004-May-06 Thu 34.8 ### 34.79 34.85 726,586 ### 75.6 75.6 ###
2004-May-05 Wed 34.54 ### 34.54 ### ### ### 0.0
2004-May-04 Tue ### ### ### 34.51 ### ### ###
2004-May-03 Mon 34.5 34.5 ### 34.21 647,340 ### 33.4 33.4 ###
2004-Apr-30 Fri 34.8 ### ### ### 699,989 0 ### ### 0.0
2004-Apr-29 Thu ### ### 34.76 ### 81.1 81.1 0.0
2004-Apr-28 Wed 35.5 35.5 35.29 ### 31.9 31.9 0.0
2004-Apr-27 Tue 35.49 35.5 35.22 ### 32.6 32.6 0.0
2004-Apr-26 Mon 35.79 35.85 ### ### 24.8 24.8 0.0
2004-Apr-23 Fri ### ### ### 35.7 27.7 27.7 2.6
2004-Apr-22 Thu ### ### 35.71 35.85 38.8 38.8 ###
2004-Apr-21 Wed 36.2 36.2 ### 35.8 29.9 29.9 2.6
2004-Apr-20 Tue 35.74 36.2 35.74 ### 447,756 16,105,783 ### ### 0.0
2004-Apr-19 Mon 35.4 ### ### ### 78.3 78.3 0.0
2004-Apr-16 Fri ### ### ### 35.2 806,471 0 ### ### 2.5
2004-Apr-15 Thu ### ### ### 35.25 1,019,289 0 18.4 18.4 2.5
2004-Apr-14 Wed 36.2 36.25 ### 36.2 73.6 73.6 2.6
2004-Apr-13 Tue ### ### 36.26 ### 405,255 7,347,273 32.1 32.1 0.0
2004-Apr-08 Thu 36.5 36.7 36.45 ### 332,243 12,151,787 73.7 73.7 0.0
2004-Apr-07 Wed 36.81 ### 36.7 36.71 35.3 35.3 2.6
2004-Apr-06 Tue 37.4 37.4 36.82 ### ### ### 0.0
2004-Apr-05 Mon 36.85 37.2 36.75 ### ### ### 0.0
2004-Apr-02 Fri ### ### ### ### 89.2 89.2 0.0
2004-Apr-01 Thu 35.8 36.2 35.8 36.2 78.5 78.5 2.6
2004-Mar-31 Wed 35.84 ### ### 35.8 359,275 0 31.1 31.1 2.6
2004-Mar-30 Tue 35.55 35.86 35.55 35.76 749,427 ### 74.9 74.9 2.6
2004-Mar-29 Mon 34.86 35.48 34.86 35.43 791,021 ### ### ### ###
2004-Mar-26 Fri 34.7 ### ### ### 75.5 75.5 0.0
2004-Mar-25 Thu 34.55 ### 34.23 ### 548,273 ### 71.9 71.9 0.0
2004-Mar-24 Wed 34.7 34.7 34.25 34.57 340,125 ### ### ### ###
2004-Mar-23 Tue ### 34.47 ### 34.4 73.2 73.2 2.5
2004-Mar-22 Mon ### ### 34.52 ### 590,653 10,194,670 ### ### 0.0
2004-Mar-19 Fri 34.84 ### 34.84 ### 72.7 72.7 0.0
2004-Mar-18 Thu ### ### ### 34.79 1,135,344 0 ### ### 2.5
2004-Mar-17 Wed ### 34.48 ### ### 68.2 68.2 0.0
2004-Mar-16 Tue ### 34.25 ### ### 390,785 ### ### ### 0.0
2004-Mar-15 Mon ### ### 33.89 ### 465,747 7,892,082 30.6 30.6 0.0
2004-Mar-12 Fri ### ### ### ### 344,824 0 ### ### 0.0
2004-Mar-11 Thu ### 34.48 ### 34.26 35.1 35.1 2.4
2004-Mar-10 Wed 34.7 34.7 34.45 34.59 518,943 17,942,454 ### ### ###
2004-Mar-09 Tue ### 34.73 ### ### 332,147 ### 78.5 78.5 0.0
2004-Mar-08 Mon 34.23 34.51 34.21 ### 73.5 73.5 0.0
2004-Mar-05 Fri 49.5 ### 49.47 ### 620,845 ### 74.1 74.1 0.0
2004-Mar-04 Thu 33.7 ### 33.7 ### 74.8 74.8 0.0
2004-Mar-03 Wed 33.78 33.85 ### 33.72 962,253 ### 35.2 35.2 2.4
2004-Mar-02 Tue ### 33.87 ### 33.71 74.2 74.2 2.4
2004-Mar-01 Mon ### ### 33.22 33.45 71.5 71.5 ###
2004-Feb-27 Fri ### ### ### ### 3,178,053 0 ### ### 0.0
2004-Feb-26 Thu ### ### ### ### 558,381 0 73.5 73.5 0.0
2004-Feb-25 Wed 33.24 ### ### ### 33.8 33.8 0.0
2004-Feb-24 Tue 33.7 33.7 33.42 33.46 552,788 ### 32.5 32.5 ###
2004-Feb-23 Mon 33.8 33.86 ### 33.82 439,525 7,441,158 72.0 72.0 2.4
2004-Feb-20 Fri 33.77 ### 33.77 ### 230,759 ### 71.7 71.7 0.0
2004-Feb-19 Thu ### 33.85 ### 33.75 220,858 3,738,021 71.1 71.1 ###
2004-Feb-18 Wed 33.4 ### 33.4 ### 70.8 70.8 0.0
2004-Feb-17 Tue ### 33.4 ### ### 67.2 67.2 0.0
2004-Feb-16 Mon 33.25 ### 33.23 ### ### ### 0.0
2004-Feb-13 Fri 33.4 33.4 33.29 ### ### ### 0.0
2004-Feb-12 Thu 33.51 ### ### 33.4 ### ### 2.4
2004-Feb-11 Wed 33.4 ### ### 33.4 757,875 0 ### ### 2.4
2004-Feb-10 Tue ### ### 33.2 ### ### ### 0.0
2004-Feb-09 Mon ### ### ### 33.75 513,351 0 22.1 22.1 ###
2004-Feb-06 Fri 33.8 ### 33.8 ### 69.1 69.1 0.0
2004-Feb-05 Thu 33.5 ### ### 33.76 2,248,343 0 78.2 78.2 ###
2004-Feb-04 Wed ### ### ### 32.85 1,088,377 0 90.3 90.3 ###
2004-Feb-03 Tue ### ### ### ### ### ### 0.0
2004-Feb-02 Mon 34.28 34.28 33.72 ### 493,180 16,768,120 26.9 26.9 0.0
2004-Jan-30 Fri 34.24 34.5 ### ### 72.0 72.0 0.0
2004-Jan-29 Thu ### ### 33.85 ### ### ### 0.0
2004-Jan-28 Wed ### ### ### ### 76.6 76.6 0.0
2004-Jan-27 Tue 34.26 34.44 ### ### 237,720 ### ### ### 0.0
2004-Jan-23 Fri ### 34.45 ### ### ### ### 0.0
2004-Jan-22 Thu ### ### 33.8 ### 77.4 77.4 0.0
2004-Jan-21 Wed 33.81 33.85 33.47 ### 558,727 18,806,750 28.7 28.7 0.0
2004-Jan-20 Tue 33.89 ### 33.75 33.78 30.1 30.1 2.4
2004-Jan-19 Mon ### ### ### ### 27.3 27.3 0.0
2004-Jan-16 Fri 34.25 34.48 34.2 ### 72.8 72.8 0.0
2004-Jan-15 Thu 33.73 ### 33.55 ### ### ### 0.0
2004-Jan-14 Wed 33.45 ### ### 33.5 72.3 72.3 2.4
2004-Jan-13 Tue ### ### 33.55 33.55 507,775 8,517,925 22.7 22.7 ###
2004-Jan-12 Mon ### 34.42 33.8 ### 816,059 27,835,772 ### ### 0.0
2004-Jan-09 Fri ### ### 34.29 34.44 ### ### 2.5
2004-Jan-08 Thu 34.57 34.58 ### ### 23.0 23.0 0.0
2004-Jan-07 Wed 34.71 34.71 34.4 ### 502,243 ### 37.4 37.4 0.0
2004-Jan-06 Tue 35.25 ### ### 34.74 740,046 0 19.2 19.2 ###
2004-Jan-05 Mon 34.77 ### 34.77 ### 256,520 ### 76.5 76.5 0.0
2004-Jan-02 Fri 35.55 35.55 ### 35.4 86,671 1,540,577 ### ### 2.5
2003-Dec-31 Wed ### ### 35.43 35.56 ### ### 2.5
2003-Dec-30 Tue 35.4 35.55 ### 35.52 394,886 ### ### ### 2.5
2003-Dec-29 Mon 34.7 ### 34.7 ### 79.9 79.9 0.0
2003-Dec-24 Wed 34.5 34.76 34.44 ### ### ### 0.0
2003-Dec-23 Tue 34.49 34.5 ### 34.48 ### ### 2.5
2003-Dec-22 Mon 34.44 34.57 34.4 34.45 67.5 67.5 ###
2003-Dec-19 Fri ### 34.5 ### ### 2,330,856 ### 31.8 31.8 0.0
2003-Dec-18 Thu 34.5 34.5 ### ### 782,650 ### ### ### 0.0
2003-Dec-17 Wed 34.5 34.5 ### 34.49 457,072 ### 35.3 35.3 ###
2003-Dec-16 Tue 34.75 34.76 34.26 ### 1,251,781 ### ### ### 0.0
2003-Dec-15 Mon 34.4 34.5 ### 34.5 570,845 9,847,076 72.2 72.2 2.5
2003-Dec-12 Fri ### 34.2 33.89 ### 74.5 74.5 0.0
2003-Dec-11 Thu ### ### 33.52 33.56 452,075 7,576,777 29.0 29.0 2.4
2003-Dec-10 Wed ### 34.4 33.82 ### ### ### 0.0
2003-Dec-09 Tue ### ### ### 34.2 1,084,221 0 15.9 15.9 2.4
2003-Dec-08 Mon 34.4 ### 34.4 34.8 79.7 79.7 2.5
2003-Dec-05 Fri ### 34.41 ### 34.41 72.6 72.6 2.5
2003-Dec-04 Thu ### ### ### ### 25.9 25.9 0.0
2003-Dec-03 Wed ### 34.7 ### 34.45 638,959 ### 76.4 76.4 ###
2003-Dec-02 Tue ### ### ### ### ### ### 0.0
2003-Dec-01 Mon ### ### 33.75 ### 551,580 ### 75.0 75.0 0.0
2003-Nov-28 Fri ### ### ### ### ### ### 0.0
2003-Nov-27 Thu ### 34.41 ### ### 756,571 ### 21.4 21.4 0.0
2003-Nov-26 Wed ### 34.49 ### ### 1,590,827 ### ### ### 0.0
2003-Nov-25 Tue ### ### ### ### ### ### 0.0
2003-Nov-24 Mon 32.7 32.8 ### 32.75 ### ### ###
2003-Nov-21 Fri 33.49 33.49 32.7 32.82 ### ### 2.3
2003-Nov-20 Thu 33.7 33.84 ### ### 34.8 34.8 0.0
2003-Nov-19 Wed ### ### ### ### ### ### 0.0
2003-Nov-18 Tue ### ### 34.2 ### ### ### 0.0
2003-Nov-17 Mon 34.4 34.52 34.2 ### 277,675 ### 43.7 43.7 0.0
2003-Nov-14 Fri 35.5 35.55 ### 34.4 11.1 11.1 2.5
2003-Nov-13 Thu 35.41 ### ### ### 858,755 0 ### ### 0.0
2003-Nov-12 Wed 33.7 ### 33.7 34.8 ### ### 2.5
2003-Nov-11 Tue 34.2 ### 33.84 ### 35.1 35.1 0.0
2003-Nov-10 Mon ### 34.55 34.2 ### ### ### 0.0
2003-Nov-07 Fri 34.8 34.8 34.23 ### 534,285 18,440,846 ### ### 0.0
2003-Nov-06 Thu ### ### 34.47 34.75 ### ### 2.5
2003-Nov-05 Wed 34.51 35.4 ### ### 430,274 7,615,849 84.6 84.6 0.0
2003-Nov-04 Tue 34.89 34.89 ### 34.75 230,046 4,013,152 ### ### 2.5
2003-Nov-03 Mon ### ### 34.55 ### ### ### 0.0
2003-Oct-31 Fri ### ### 34.5 34.84 470,783 ### 37.6 37.6 2.5
2003-Oct-30 Thu ### 35.2 34.74 ### 420,246 ### ### ### 0.0
2003-Oct-29 Wed ### ### ### ### 1,405,982 0 ### ### 0.0
2003-Oct-28 Tue 34.25 34.73 ### 34.57 ### ### ###
2003-Oct-27 Mon 34.5 34.55 34.22 34.25 861,749 ### 37.8 37.8 ###
2003-Oct-24 Fri ### 35.2 ### ### 656,620 ### ### ### 0.0
2003-Oct-23 Thu ### 35.7 ### 35.2 1,189,588 21,234,145 30.6 30.6 2.5
2003-Oct-22 Wed ### ### 35.8 35.84 ### ### 2.6
2003-Oct-21 Tue 35.88 ### 35.7 ### ### ### 0.0
2003-Oct-20 Mon 35.76 ### 35.7 35.7 589,944 ### 35.0 35.0 2.6
2003-Oct-17 Fri 35.54 ### 35.41 35.85 739,658 13,095,644 ### ### ###
2003-Oct-16 Thu 35.72 35.77 35.45 35.56 1,145,075 40,776,120 33.9 33.9 2.5
2003-Oct-15 Wed 35.88 ### 35.7 35.79 1,349,582 ### 37.1 37.1 ###
2003-Oct-14 Tue 35.7 ### ### 35.87 ### ### 2.6
2003-Oct-13 Mon 35.8 ### ### ### 30.1 30.1 0.0
2003-Oct-10 Fri ### ### 35.86 35.88 855,840 ### 22.1 22.1 2.6
2003-Oct-09 Thu 35.8 36.4 35.57 ### 753,728 ### 74.2 74.2 0.0
2003-Oct-08 Wed 35.55 ### 35.55 35.85 69.9 69.9 ###
2003-Oct-07 Tue ### ### ### 35.54 1,429,142 0 ### ### 2.5
2003-Oct-06 Mon ### 35.4 ### ### 184,042 3,257,543 29.8 29.8 0.0
2003-Oct-03 Fri ### 35.4 34.85 35.2 ### ### 2.5
2003-Oct-02 Thu 34.81 ### 34.8 ### 66.9 66.9 0.0
2003-Oct-01 Wed 34.2 34.7 34.2 34.52 1,036,228 35,698,054 ### ### 2.5
2003-Sep-30 Tue ### ### ### 34.5 742,644 0 79.3 79.3 2.5
2003-Sep-29 Mon ### ### ### ### ### ### 0.0
2003-Sep-26 Fri 33.75 ### ### 34.2 ### ### 2.4
2003-Sep-25 Thu 33.8 ### ### 33.85 ### ### 2.4
2003-Sep-24 Wed ### 34.56 ### ### 882,383 15,247,578 ### ### 0.0
2003-Sep-23 Tue 33.52 ### 33.4 ### 940,671 ### ### ### 0.0
2003-Sep-22 Mon 33.55 33.87 33.55 ### 74.3 74.3 0.0
2003-Sep-19 Fri 32.73 33.7 32.73 33.59 84.2 84.2 ###
2003-Sep-18 Thu 32.29 32.49 32.25 ### 71.0 71.0 0.0
2003-Sep-17 Wed ### ### ### ### 579,779 0 ### ### 0.0
2003-Sep-16 Tue 32.25 ### ### 32.29 ### ### ###
2003-Sep-15 Mon 32.28 ### 32.22 ### 72.6 72.6 0.0
2003-Sep-12 Fri ### ### 32.21 32.29 439,159 7,072,655 37.4 37.4 ###
2003-Sep-11 Thu 32.5 32.5 ### ### ### ### 0.0
2003-Sep-10 Wed ### 32.75 32.57 ### 974,653 ### 70.1 70.1 0.0
2003-Sep-09 Tue 32.51 ### 32.48 ### 71.5 71.5 0.0
2003-Sep-08 Mon ### 32.57 ### 32.48 834,520 13,590,158 ### ### ###
2003-Sep-05 Fri ### ### 31.85 ### 69.1 69.1 0.0
2003-Sep-04 Thu ### ### ### ### 63.6 63.6 0.0
2003-Sep-03 Wed ### ### 31.87 ### ### ### 0.0
2003-Sep-02 Tue ### ### 31.78 ### ### ### 0.0
2003-Sep-01 Mon 31.85 ### 31.81 ### 904,975 14,393,627 74.8 74.8 0.0
2003-Aug-29 Fri 31.25 31.84 31.24 ### 75.8 75.8 0.0
2003-Aug-28 Thu ### ### 30.7 ### ### ### 0.0
2003-Aug-27 Wed 31.7 31.7 31.5 31.55 803,279 ### 32.0 32.0 ###
2003-Aug-26 Tue ### 31.7 31.41 ### 643,381 20,301,887 37.9 37.9 0.0
2003-Aug-25 Mon 31.55 31.75 31.49 31.7 ### ### 2.3
2003-Aug-22 Fri ### ### 31.49 31.59 30.1 30.1 ###
2003-Aug-21 Thu 31.72 32.42 ### ### 890,875 14,441,083 35.9 35.9 0.0
2003-Aug-20 Wed 31.47 ### 31.25 ### 940,952 14,702,375 82.6 82.6 0.0
2003-Aug-19 Tue ### ### ### ### 766,942 0 ### ### 0.0
2003-Aug-18 Mon 30.76 ### 30.76 ### 486,850 7,487,753 73.3 73.3 0.0
2003-Aug-15 Fri 30.87 ### 30.55 30.75 1,067,874 16,311,775 30.2 30.2 ###
2003-Aug-14 Thu ### ### ### ### 84.6 84.6 0.0
2003-Aug-13 Wed ### 30.49 ### 30.46 ### ### 2.2
2003-Aug-12 Tue 30.2 30.22 ### ### ### ### 0.0
2003-Aug-11 Mon ### ### 30.2 30.2 445,229 6,722,957 31.0 31.0 2.2
2003-Aug-08 Fri 30.8 30.81 30.28 30.43 746,952 22,815,648 18.3 18.3 ###
2003-Aug-07 Thu 30.8 ### 30.7 30.84 714,358 ### ### ### 2.2
2003-Aug-06 Wed ### 30.86 ### 30.81 ### ### ###
2003-Aug-05 Tue 30.46 ### 30.29 ### 720,445 ### ### ### 0.0
2003-Aug-04 Mon 30.4 30.55 30.29 30.45 66.2 66.2 2.2
2003-Aug-01 Fri 30.7 30.85 30.55 ### 24.6 24.6 0.0
2003-Jul-31 Thu ### ### ### ### 1,140,346 0 ### ### 0.0
2003-Jul-30 Wed ### ### 29.4 29.55 778,940 ### ### ### ###
2003-Jul-29 Tue 29.58 ### 29.45 ### 473,523 6,972,626 ### ### 0.0
2003-Jul-28 Mon 29.5 29.8 29.5 ### ### ### 0.0
2003-Jul-25 Fri ### 29.47 ### ### 72.9 72.9 0.0
2003-Jul-24 Thu ### 29.47 ### ### 480,849 ### ### ### 0.0
2003-Jul-23 Wed ### ### ### ### 712,280 0 78.4 78.4 0.0
2003-Jul-22 Tue ### 29 28.75 ### ### ### 0.0
2003-Jul-21 Mon ### ### ### ### 320,649 0 ### ### 0.0
2003-Jul-18 Fri 29.2 ### ### ### ### ### 0.0
2003-Jul-17 Thu ### ### ### ### 73.6 73.6 0.0
2003-Jul-16 Wed ### 29.4 ### ### 486,942 7,158,047 ### ### 0.0
2003-Jul-15 Tue 29.26 ### ### ### ### ### 0.0
2003-Jul-14 Mon 29.22 ### ### 29.2 443,746 0 ### ### 2.1
2003-Jul-11 Fri ### ### 28.85 ### 372,648 5,375,447 ### ### 0.0
2003-Jul-10 Thu ### 29.27 ### ### 362,782 ### 71.4 71.4 0.0
2003-Jul-09 Wed ### ### ### ### ### ### 0.0
2003-Jul-08 Tue 29.5 29.77 29.4 29.74 871,940 25,796,344 ### ### 2.1
2003-Jul-07 Mon ### ### ### ### 517,378 0 78.9 78.9 0.0
2003-Jul-04 Fri 29 ### 28.8 ### 389,386 5,607,158 ### ### 0.0
2003-Jul-03 Thu ### ### ### ### 434,174 0 ### ### 0.0
2003-Jul-02 Wed 28.42 ### 28.42 28.85 430,286 ### 81.4 81.4 ###
2003-Jul-01 Tue ### ### 28.51 28.51 751,982 ### ### ### ###
2003-Jun-30 Mon 29 ### 28.8 28.8 571,479 ### 31.1 31.1 2.1
2003-Jun-27 Fri ### ### 28.48 28.8 27.2 27.2 2.1
2003-Jun-25 Wed ### 29.22 28.75 ### 30.1 30.1 0.0
2003-Jun-24 Tue 28.7 29.23 ### ### 520,187 ### 84.4 84.4 0.0
2003-Jun-23 Mon 29 29.5 28.75 28.78 774,743 22,564,389 ### ### 2.1
2003-Jun-20 Fri ### 29 ### 29 1,089,170 ### ### ### ###
2003-Jun-19 Thu 29.2 29.2 ### ### 1,214,021 ### 25.0 25.0 0.0
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue 29.51 ### 29.29 ### 28.6 28.6 0.0
2003-Jun-16 Mon ### ### ### ### ### ### 0.0
2003-Jun-13 Fri 29.5 29.58 ### ### 25.0 25.0 0.0
2003-Jun-12 Thu ### 29.49 ### 29.49 ### ### ###
2003-Jun-11 Wed 29.29 ### ### ### 1,051,974 0 28.4 28.4 0.0
2003-Jun-10 Tue ### 29.4 29 29.27 1,130,120 ### ### ### ###
2003-Jun-06 Fri ### 28.86 ### 28.86 1,625,056 23,449,558 84.4 84.4 ###
2003-Jun-05 Thu 28.2 28.49 28.2 28.4 ### ### 2.0
2003-Jun-04 Wed 27.72 ### 27.72 ### 82.1 82.1 0.0
2003-Jun-03 Tue 27.85 ### ### 27.7 ### ### 2.0
2003-Jun-02 Mon 28 ### 27.56 27.8 26.3 26.3 2.0
2003-May-30 Fri 27.84 ### 27.79 27.79 2,035,525 ### ### ### 2.0
2003-May-29 Thu 27.7 ### ### ### ### ### 0.0
2003-May-28 Wed ### ### ### ### 28.5 28.5 0.0
2003-May-27 Tue ### 27.75 27.55 27.7 77.2 77.2 2.0
2003-May-26 Mon 27.7 ### ### 27.7 70.7 70.7 2.0
2003-May-23 Fri ### 27.71 ### 27.7 ### ### 2.0
2003-May-22 Thu ### 27.27 ### 27.27 ### ### 1.9
2003-May-21 Wed 26.56 27.25 26.56 ### 1,193,877 ### 86.0 86.0 0.0
2003-May-20 Tue ### ### 26.27 26.5 26.5 26.5 1.9
2003-May-19 Mon 26.58 26.85 26.58 26.81 3,097,676 ### 78.5 78.5 ###
2003-May-16 Fri ### 27.74 ### ### 84.6 84.6 0.0
2003-May-15 Thu 26.85 ### 26.7 ### 1,429,786 19,087,643 76.8 76.8 0.0
2003-May-14 Wed 27 27 26.45 ### 2,530,929 67,639,077 ### ### 0.0
2003-May-13 Tue 27.2 27.4 ### 26.8 2,257,126 30,922,626 ### ### 1.9
2003-May-12 Mon 25.7 ### 25.7 26 715,674 ### 78.6 78.6 1.9
2003-May-09 Fri ### ### 25.26 ### 79.3 79.3 0.0
2003-May-08 Thu ### ### 25.2 25.44 ### ### 1.8
2003-May-07 Wed ### ### ### ### 86.2 86.2 0.0
2003-May-06 Tue ### ### 24.78 ### 73.8 73.8 0.0
2003-May-05 Mon 24.85 ### 24.85 ### 563,479 7,001,226 ### ### 0.0
2003-May-02 Fri ### ### 24.7 24.77 1,043,050 ### ### ### ###
2003-May-01 Thu ### 25.41 25 25.25 75.9 75.9 ###
2003-Apr-30 Wed 24.89 ### ### ### ### ### 0.0
2003-Apr-29 Tue 25 ### 24.72 24.73 757,987 ### ### ### ###
2003-Apr-28 Mon ### ### ### ### 966,029 0 8.8 8.8 0.0
2003-Apr-24 Thu ### 26.23 ### 25.8 21.9 21.9 1.8
2003-Apr-23 Wed 26 ### ### ### 772,170 0 ### ### 0.0


<< Previous 1 2 3 4 5 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 2024-04-25 09:37:08 thru 2024-04-25 09:37:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000