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 Sat 24-Apr-20 04:07:51 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 3...

     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 .. Friday 19th 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
2003-Apr-22 Tue 25.8 26 ### 25.88 ### ### 1.8
2003-Apr-17 Thu 25.46 ### ### ### 246,688 0 78.6 78.6 0.0
2003-Apr-16 Wed ### ### ### 25.85 640,052 0 ### ### ###
2003-Apr-15 Tue 25.52 ### 25.51 ### 630,184 ### ### ### 0.0
2003-Apr-14 Mon ### ### ### 25.45 811,877 0 ### ### 1.8
2003-Apr-11 Fri ### 25 24.5 ### 478,253 ### 81.5 81.5 0.0
2003-Apr-10 Thu 24.5 24.75 ### 24.7 274,557 3,397,642 70.2 70.2 1.8
2003-Apr-09 Wed 24.8 ### 24.27 24.5 ### ### 1.8
2003-Apr-08 Tue ### ### 24.5 ### 73.9 73.9 0.0
2003-Apr-07 Mon ### ### 24.81 ### 21.5 21.5 0.0
2003-Apr-04 Fri ### 24.7 ### 24.7 392,043 ### 85.7 85.7 1.8
2003-Apr-03 Thu ### ### ### 23.86 466,057 0 ### ### 1.7
2003-Apr-02 Wed 24.2 ### 23.78 23.78 ### ### 1.7
2003-Apr-01 Tue 24.59 24.85 ### ### ### ### 0.0
2003-Mar-31 Mon 25 ### ### 24.7 ### ### 1.8
2003-Mar-28 Fri 25 ### ### ### 1,184,149 0 ### ### 0.0
2003-Mar-27 Thu ### ### 24.79 25 71.2 71.2 1.8
2003-Mar-26 Wed 24.55 24.79 24.45 ### 506,175 12,462,028 74.6 74.6 0.0
2003-Mar-25 Tue 24.85 24.86 24.43 24.45 792,250 ### ### ### ###
2003-Mar-24 Mon 25.2 25.25 24.83 ### 747,270 18,711,640 ### ### 0.0
2003-Mar-21 Fri 24.76 25.2 24.76 25 ### ### 1.8
2003-Mar-20 Thu 24.7 25 24.55 24.75 537,358 13,313,044 68.6 68.6 1.8
2003-Mar-19 Wed ### 24.82 ### 24.7 832,541 ### 84.9 84.9 1.8
2003-Mar-18 Tue ### 24.2 ### ### 708,086 8,567,840 ### ### 0.0
2003-Mar-17 Mon 23 23 ### ### 333,382 ### 35.0 35.0 0.0
2003-Mar-14 Fri ### 23.2 22.85 ### ### ### 0.0
2003-Mar-13 Thu 22.79 22.79 ### ### 808,228 9,209,758 ### ### 0.0
2003-Mar-12 Wed ### ### 22.8 22.87 ### ### ###
2003-Mar-11 Tue 23.5 23.7 ### 23.7 86.2 86.2 1.7
2003-Mar-10 Mon 24 ### ### ### 232,443 0 31.9 31.9 0.0
2003-Mar-07 Fri 24.55 24.55 ### 24 17.5 17.5 1.7
2003-Mar-06 Thu 24.8 24.83 ### ### 195,684 ### ### ### 0.0
2003-Mar-05 Wed 25 25 24.8 24.82 30.3 30.3 1.8
2003-Mar-04 Tue 24.85 ### 24.75 ### 389,329 4,817,946 84.6 84.6 0.0
2003-Mar-03 Mon 24.89 ### 24.71 24.85 535,320 6,613,878 ### ### 1.8
2003-Feb-28 Fri ### ### 24.44 24.81 2,047,021 ### 29.0 29.0 1.8
2003-Feb-27 Thu ### ### 24.85 25 ### ### 1.8
2003-Feb-26 Wed ### ### ### 25.28 689,670 0 80.8 80.8 1.8
2003-Feb-25 Tue ### ### 24.85 ### 40.7 40.7 0.0
2003-Feb-24 Mon ### 25.5 ### 25.2 ### ### 1.8
2003-Feb-21 Fri 24.75 25.25 24.75 25.25 ### ### ###
2003-Feb-20 Thu 25 ### ### ### ### ### 0.0
2003-Feb-19 Wed ### 25.25 ### ### 80.5 80.5 0.0
2003-Feb-18 Tue ### ### 24.72 24.8 511,678 6,324,340 ### ### ###
2003-Feb-17 Mon 24.76 ### 24.76 ### 667,951 ### ### ### 0.0
2003-Feb-14 Fri 24.25 24.84 24.25 ### ### ### 0.0
2003-Feb-13 Thu 23.8 ### 23.76 24.21 943,978 11,214,458 ### ### ###
2003-Feb-12 Wed 23.49 ### ### ### ### ### 0.0
2003-Feb-11 Tue 23.87 ### 23.55 ### ### ### 0.0
2003-Feb-10 Mon ### 24.24 23.75 23.8 809,553 19,425,224 24.6 24.6 1.7
2003-Feb-07 Fri 24.5 24.5 ### ### 932,346 ### ### ### 0.0
2003-Feb-06 Thu 25.21 ### 24.7 24.7 ### ### 1.8
2003-Feb-05 Wed ### 25.7 25.23 25.45 ### ### 1.8
2003-Feb-04 Tue 25.85 ### 25.5 ### 330,270 4,210,942 25.7 25.7 0.0
2003-Feb-03 Mon ### 26.23 25.81 25.85 184,176 4,792,259 ### ### ###
2003-Jan-31 Fri ### ### 25.2 ### 666,578 8,398,882 87.1 87.1 0.0
2003-Jan-30 Thu 25.25 ### ### ### 84.5 84.5 0.0
2003-Jan-29 Wed 25.45 25.74 ### ### ### ### 0.0
2003-Jan-28 Tue 25.85 25.85 ### 25.51 31.6 31.6 1.8
2003-Jan-24 Fri ### ### ### ### 23.6 23.6 0.0
2003-Jan-23 Thu ### ### ### ### ### ### 0.0
2003-Jan-22 Wed ### ### 26 ### ### ### 0.0
2003-Jan-21 Tue ### 26.48 ### ### 673,688 8,919,629 ### ### 0.0
2003-Jan-20 Mon ### 26.4 ### ### 268,924 ### 27.4 27.4 0.0
2003-Jan-17 Fri 26.28 26.4 ### ### 1,102,240 ### 26.7 26.7 0.0
2003-Jan-16 Thu ### 26.43 ### ### ### ### 0.0
2003-Jan-15 Wed 26.5 26.7 ### 26.5 ### ### 1.9
2003-Jan-14 Tue ### 26.49 26.2 26.41 420,159 11,069,088 ### ### ###
2003-Jan-13 Mon ### 26.26 ### 26.2 1,067,445 14,015,552 85.5 85.5 ###
2003-Jan-10 Fri 26.2 26.25 25.55 25.75 16.3 16.3 ###
2003-Jan-09 Thu ### ### 25.89 26 1,008,244 ### ### ### 1.9
2003-Jan-08 Wed 25.75 26.44 25.75 26.2 1,954,271 ### 84.1 84.1 ###
2003-Jan-07 Tue ### 25.85 ### 25.7 1,668,976 ### ### ### 1.8
2003-Jan-06 Mon ### ### ### 24.85 723,570 0 86.4 86.4 1.8
2003-Jan-03 Fri ### ### ### 24.2 74.1 74.1 1.7
2003-Jan-02 Thu ### ### 23.44 23.84 166,378 1,949,950 78.9 78.9 1.7
2002-Dec-31 Tue 23.51 ### 23.5 ### 69.1 69.1 0.0
2002-Dec-30 Mon 23.54 23.54 ### 23.25 ### ### ###
2002-Dec-27 Fri 23.7 23.74 ### ### 22,922 272,084 ### ### 0.0
2002-Dec-24 Tue ### 23.77 23.43 ### ### ### 0.0
2002-Dec-23 Mon 23.77 23.77 ### 23.45 ### ### 1.7
2002-Dec-20 Fri 23.49 23.8 23.4 ### 315,779 7,452,384 72.4 72.4 0.0
2002-Dec-19 Thu 23.5 23.54 ### 23.5 1,403,525 16,519,489 67.3 67.3 1.7
2002-Dec-18 Wed ### 23.56 23.2 ### 75.7 75.7 0.0
2002-Dec-17 Tue ### 23.55 23.25 23.4 395,879 ### 73.5 73.5 ###
2002-Dec-16 Mon 22.86 ### 22.84 ### 306,458 3,499,750 85.4 85.4 0.0
2002-Dec-13 Fri ### ### 22.73 23 377,171 4,286,548 ### ### 1.6
2002-Dec-12 Thu 23 23.25 22.88 ### 930,654 ### 77.7 77.7 0.0
2002-Dec-11 Wed ### 23.44 ### ### 1,199,173 ### ### ### 0.0
2002-Dec-10 Tue 22.89 ### ### ### 1,316,674 0 81.5 81.5 0.0
2002-Dec-09 Mon 23 23.49 23 ### 76.9 76.9 0.0
2002-Dec-06 Fri ### ### 22.81 ### 25.1 25.1 0.0
2002-Dec-05 Thu ### ### ### ### 293,729 0 27.2 27.2 0.0
2002-Dec-04 Wed 23.5 23.55 22.84 ### 1,118,726 25,948,849 ### ### 0.0
2002-Dec-03 Tue 23.7 23.79 ### 23.58 708,520 8,427,845 27.8 27.8 1.7
2002-Dec-02 Mon ### ### ### ### 950,878 0 ### ### 0.0
2002-Nov-29 Fri ### 24 ### 24 1,536,878 ### 87.2 87.2 1.7
2002-Nov-28 Thu ### 23.4 ### 23.28 ### ### 1.7
2002-Nov-27 Wed 22.25 ### ### ### 1,358,524 0 29.5 29.5 0.0
2002-Nov-26 Tue 22.27 22.4 22.25 22.28 2,264,277 50,549,984 75.6 75.6 ###
2002-Nov-25 Mon 22 22.5 22 22.2 1,817,972 40,449,877 78.3 78.3 1.6
2002-Nov-22 Fri 22.72 ### 22.55 ### 81.2 81.2 0.0
2002-Nov-21 Thu 22.2 22.52 ### ### 1,429,887 16,100,527 73.6 73.6 0.0
2002-Nov-20 Wed ### ### 21.82 ### ### ### 0.0
2002-Nov-19 Tue 22.2 ### ### 22.2 765,077 0 ### ### 1.6
2002-Nov-18 Mon ### 22.4 ### ### 26.6 26.6 0.0
2002-Nov-15 Fri 22.85 22.85 22.2 ### 1,122,445 25,283,073 ### ### 0.0
2002-Nov-14 Thu ### 23 22.2 ### 712,849 16,110,387 76.4 76.4 0.0
2002-Nov-13 Wed 21.79 ### ### 21.44 762,585 0 20.5 20.5 ###
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 395,387 0 17.1 17.1 0.0
2002-Nov-08 Fri 23.79 23.79 23 ### ### ### 0.0
2002-Nov-07 Thu ### 24.2 ### 24 27.8 27.8 1.7
2002-Nov-06 Wed 23.51 ### 23.5 ### ### ### 0.0
2002-Nov-05 Tue ### ### 23 ### 426,787 4,908,050 ### ### 0.0
2002-Nov-04 Mon 22.7 ### ### ### 86.9 86.9 0.0
2002-Nov-01 Fri 22.8 22.8 ### 22.43 14.3 14.3 1.6
2002-Oct-31 Thu 22.4 22.88 22.4 22.84 463,285 10,488,772 85.3 85.3 ###
2002-Oct-30 Wed ### 22.49 ### ### 678,277 7,627,224 80.0 80.0 0.0
2002-Oct-29 Tue 22.25 22.25 21.71 22.21 459,285 10,095,084 ### ### ###
2002-Oct-28 Mon ### ### ### 21.83 28.3 28.3 ###
2002-Oct-25 Fri 21.55 21.57 21.4 21.56 70.3 70.3 1.5
2002-Oct-24 Thu 21.48 ### ### 21.55 ### ### ###
2002-Oct-23 Wed 20.85 21.21 20.83 21.2 81.6 81.6 1.5
2002-Oct-22 Tue 20.85 ### 20.8 20.86 333,054 ### 73.6 73.6 1.5
2002-Oct-21 Mon ### ### ### 20.7 641,575 0 ### ### 1.5
2002-Oct-18 Fri 20.8 20.88 20.46 20.56 1,134,077 23,441,371 26.3 26.3 1.5
2002-Oct-17 Thu ### 20.53 20.25 ### ### ### 0.0
2002-Oct-16 Wed ### ### ### ### ### ### 0.0
2002-Oct-15 Tue ### ### ### ### 721,443 0 73.1 73.1 0.0
2002-Oct-14 Mon 19.8 20.26 ### 20.26 586,072 ### 89.1 89.1 1.4
2002-Oct-11 Fri 19.51 19.87 ### 19.7 666,372 ### 80.4 80.4 1.4
2002-Oct-10 Thu 19.2 19.25 ### 19.25 863,773 ### 72.2 72.2 1.4
2002-Oct-09 Wed ### 19.27 ### 19.25 82.4 82.4 1.4
2002-Oct-08 Tue 18.79 19.28 18.75 ### ### ### 0.0
2002-Oct-07 Mon 19.45 19.45 18.79 18.79 530,152 ### ### ### 1.3
2002-Oct-04 Fri ### ### 19.5 ### 11.0 11.0 0.0
2002-Oct-03 Thu 20.82 20.82 ### ### 1,164,677 12,124,287 10.0 10.0 0.0
2002-Oct-02 Wed ### ### 20.88 ### 832,224 ### 8.5 8.5 0.0
2002-Oct-01 Tue 22 22 ### ### 493,077 5,423,847 ### ### 0.0
2002-Sep-30 Mon ### 22.4 ### ### 71.6 71.6 0.0
2002-Sep-27 Fri 22 22.55 22 22.4 82.2 82.2 ###
2002-Sep-26 Thu 22.2 22.2 ### ### 332,474 ### ### ### 0.0
2002-Sep-25 Wed 21.8 ### 21.28 21.75 ### ### ###
2002-Sep-24 Tue ### ### ### 22 510,659 0 27.1 27.1 ###
2002-Sep-23 Mon 23.29 ### ### ### ### ### 0.0
2002-Sep-20 Fri ### 23.45 ### ### 83.4 83.4 0.0
2002-Sep-19 Thu ### 23.55 ### 23.55 84.0 84.0 1.7
2002-Sep-18 Wed 22.8 23.23 ### 23.23 398,878 ### 88.1 88.1 ###
2002-Sep-17 Tue ### ### 22.5 22.88 79.6 79.6 1.6
2002-Sep-16 Mon ### ### ### 22.45 14.6 14.6 ###
2002-Sep-13 Fri ### ### 22.73 23 ### ### 1.6
2002-Sep-12 Thu ### ### ### ### ### ### 0.0
2002-Sep-11 Wed 23.4 23.5 ### 23.48 68.2 68.2 1.7
2002-Sep-10 Tue ### 23.45 ### ### 362,984 4,255,987 ### ### 0.0
2002-Sep-09 Mon ### 23.45 23.25 23.25 ### ### ###
2002-Sep-06 Fri ### ### 23.25 23.27 320,886 ### ### ### 1.7
2002-Sep-05 Thu 23.5 ### 23.5 ### 1,160,756 13,638,883 ### ### 0.0
2002-Sep-04 Wed 23.75 ### ### 23.4 23.5 23.5 ###
2002-Sep-03 Tue ### ### ### 23.86 ### ### 1.7
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri 24.27 24.48 24.25 ### 834,355 20,329,059 68.9 68.9 0.0
2002-Aug-29 Thu 24.7 24.7 24.25 24.43 ### ### 1.7
2002-Aug-28 Wed ### 25.2 24.84 24.86 ### ### 1.8
2002-Aug-27 Tue ### ### 24.8 ### 484,224 6,004,377 ### ### 0.0
2002-Aug-26 Mon 24.73 ### ### 24.8 ### ### ###
2002-Aug-23 Fri 24.47 24.85 ### 24.8 469,923 ### ### ### ###
2002-Aug-22 Thu 24.44 24.44 ### ### 629,522 7,692,758 27.1 27.1 0.0
2002-Aug-21 Wed ### ### 23.75 ### ### ### 0.0
2002-Aug-20 Tue 23.73 24.48 ### 24.2 ### ### 1.7
2002-Aug-19 Mon 23.45 23.76 ### ### 323,149 ### 27.1 27.1 0.0
2002-Aug-16 Fri 23.2 23.55 23.2 ### ### ### 0.0
2002-Aug-15 Thu 22.49 ### 22.4 ### 1,079,448 ### ### ### 0.0
2002-Aug-14 Wed 22.49 ### 22 ### 12.2 12.2 0.0
2002-Aug-13 Tue 22.74 23 21.83 22.8 71.3 71.3 1.6
2002-Aug-12 Mon 23.4 23.4 22.77 22.88 807,950 18,651,525 ### ### 1.6
2002-Aug-09 Fri ### 23.8 ### ### ### ### 0.0
2002-Aug-08 Thu ### ### 22.8 23 ### ### 1.6
2002-Aug-07 Wed 24.7 24.7 24 24 ### ### 1.7
2002-Aug-06 Tue ### 24.8 ### 24.22 ### ### 1.7
2002-Aug-05 Mon 25 ### 24.75 ### 444,953 ### 86.1 86.1 0.0
2002-Aug-02 Fri 25.28 25.49 ### ### ### ### 0.0
2002-Aug-01 Thu ### 25.8 24.21 ### ### ### 0.0
2002-Jul-31 Wed ### 24.44 24 24.21 30.3 30.3 ###
2002-Jul-30 Tue ### ### ### ### 19.1 19.1 0.0
2002-Jul-29 Mon 24.49 24.5 23.8 ### 1,293,027 ### 15.4 15.4 0.0
2002-Jul-26 Fri 24.47 25 ### ### 1,950,742 24,384,275 ### ### 0.0
2002-Jul-25 Thu 24.49 ### ### 24.4 1,525,477 0 29.5 29.5 1.7
2002-Jul-24 Wed 24.4 24.4 23.47 23.47 15.6 15.6 ###
2002-Jul-23 Tue ### ### ### ### 889,221 0 ### ### 0.0
2002-Jul-22 Mon 23.2 24.5 ### 24.5 94.8 94.8 1.8
2002-Jul-19 Fri ### 25.4 24.53 24.53 1,490,677 37,214,751 ### ### 1.8
2002-Jul-18 Thu 25.5 25.83 25.45 25.55 981,250 25,159,250 ### ### 1.8
2002-Jul-17 Wed 25.8 ### ### ### ### ### 0.0
2002-Jul-16 Tue 27.4 27.47 ### ### ### ### 0.0
2002-Jul-15 Mon 27.5 27.75 ### 27.49 609,574 ### 31.8 31.8 ###
2002-Jul-12 Fri 27.4 ### 27.22 ### ### ### 0.0
2002-Jul-11 Thu 27.8 27.8 27.2 27.21 696,875 ### ### ### ###
2002-Jul-10 Wed ### ### 27.86 ### ### ### 0.0
2002-Jul-09 Tue ### 28.4 ### 28.25 710,781 ### 78.4 78.4 2.0
2002-Jul-08 Mon ### ### 27.75 27.85 24.9 24.9 ###
2002-Jul-05 Fri ### 28 27.57 27.57 19.5 19.5 ###
2002-Jul-04 Thu ### 28.25 27.88 ### 1,008,378 28,300,128 73.1 73.1 0.0
2002-Jul-03 Wed ### ### 27.88 27.89 1,232,226 ### 25.1 25.1 2.0
2002-Jul-02 Tue 28 28.58 ### 28.55 87.8 87.8 ###
2002-Jul-01 Mon ### ### ### ### 8.6 8.6 0.0
2002-Jun-28 Fri 29.4 29.52 ### 29.25 ### ### ###
2002-Jun-27 Thu ### ### 29.5 29.53 627,442 ### ### ### ###
2002-Jun-26 Wed ### ### ### ### 22.1 22.1 0.0
2002-Jun-25 Tue 30.5 31.49 30.5 ### 1,310,446 40,617,273 86.8 86.8 0.0
2002-Jun-24 Mon ### ### ### ### 571,043 0 76.9 76.9 0.0
2002-Jun-21 Fri 29.85 30.2 ### ### 718,685 10,852,143 ### ### 0.0
2002-Jun-20 Thu ### ### 29.4 ### 769,077 ### 73.7 73.7 0.0
2002-Jun-19 Wed 30.2 30.2 ### ### 807,824 12,198,142 34.0 34.0 0.0
2002-Jun-18 Tue 30.2 30.42 ### 30.2 520,740 7,920,455 ### ### 2.2
2002-Jun-17 Mon 30.49 30.7 ### ### ### ### 0.0
2002-Jun-14 Fri ### ### ### 30.49 20.1 20.1 2.2
2002-Jun-13 Thu 30.4 ### 30.4 31.28 1,684,180 ### 88.7 88.7 2.2
2002-Jun-12 Wed 29.88 ### ### ### 858,084 0 ### ### 0.0
2002-Jun-11 Tue ### 30.26 29.88 29.88 646,778 ### 34.1 34.1 2.1
2002-Jun-07 Fri ### ### 29.86 ### 26.2 26.2 0.0
2002-Jun-06 Thu ### 30.8 ### ### 704,620 10,851,148 ### ### 0.0
2002-Jun-05 Wed 31.49 ### 30.58 30.58 727,943 11,130,248 ### ### 2.2
2002-Jun-04 Tue ### ### ### ### 598,872 0 34.2 34.2 0.0
2002-Jun-03 Mon 31.86 ### 31.7 ### 73.3 73.3 0.0
2002-May-31 Fri 32.2 32.5 ### ### 3,636,170 ### 70.2 70.2 0.0
2002-May-30 Thu ### ### ### ### 949,988 0 ### ### 0.0
2002-May-29 Wed 31.83 ### 31.51 ### 619,586 9,761,577 71.7 71.7 0.0
2002-May-28 Tue ### ### 31.81 31.83 ### ### ###
2002-May-27 Mon ### ### ### ### ### ### 0.0
2002-May-24 Fri 32.2 ### ### ### 24.1 24.1 0.0
2002-May-23 Thu 32.25 32.25 ### ### 32.2 32.2 0.0
2002-May-22 Wed ### ### ### ### 487,626 0 71.2 71.2 0.0
2002-May-21 Tue ### ### 31.87 ### 743,188 ### 79.5 79.5 0.0
2002-May-20 Mon 32.5 32.5 31.75 ### ### ### 0.0
2002-May-17 Fri ### 32.4 ### ### 1,290,958 ### ### ### 0.0
2002-May-16 Thu ### 31.5 ### 31.45 ### ### ###
2002-May-15 Wed 29.77 ### 29.45 ### 30.0 30.0 0.0
2002-May-14 Tue 29.52 29.85 ### ### ### ### 0.0
2002-May-13 Mon ### ### ### 29.4 20.7 20.7 ###
2002-May-10 Fri 30.87 30.88 ### ### ### ### 0.0
2002-May-09 Thu ### ### 30.75 30.8 779,883 ### ### ### 2.2
2002-May-08 Wed 31.79 31.89 ### ### 791,356 12,618,171 15.0 15.0 0.0
2002-May-07 Tue ### 32.41 31.75 31.8 ### ### ###
2002-May-06 Mon 32.55 ### ### 32.41 351,288 0 ### ### ###
2002-May-03 Fri 32.81 32.85 32.55 32.59 210,722 ### ### ### 2.3
2002-May-02 Thu 32.7 32.85 ### 32.7 74.7 74.7 2.3
2002-May-01 Wed 32.8 ### 32.55 32.59 189,871 3,090,150 30.0 30.0 2.3
2002-Apr-30 Tue 32.46 ### 32.28 ### 581,821 ### 78.6 78.6 0.0
2002-Apr-29 Mon ### 32.74 32.4 32.46 186,925 6,088,147 ### ### 2.3
2002-Apr-26 Fri ### 32.88 32.51 32.54 ### ### 2.3
2002-Apr-24 Wed 33.2 33.2 32.52 ### 617,978 20,306,757 23.2 23.2 0.0
2002-Apr-23 Tue 33.4 33.4 ### ### 30.5 30.5 0.0
2002-Apr-22 Mon 33.5 33.55 33.28 ### 32.3 32.3 0.0
2002-Apr-19 Fri 33.54 ### ### ### 28.4 28.4 0.0
2002-Apr-18 Thu 33.7 33.85 ### 33.56 ### ### 2.4
2002-Apr-17 Wed 33.85 ### 33.56 ### 995,854 ### ### ### 0.0
2002-Apr-16 Tue 33.53 ### 33.53 33.79 76.9 76.9 ###
2002-Apr-15 Mon 33.5 ### 33.22 33.46 330,426 5,488,375 ### ### ###
2002-Apr-12 Fri ### 33.51 ### 33.45 487,879 ### 72.3 72.3 ###
2002-Apr-11 Thu ### ### ### ### 80.7 80.7 0.0
2002-Apr-10 Wed ### 33.25 ### ### 32.5 32.5 0.0
2002-Apr-09 Tue ### ### 32.82 ### 243,680 3,998,788 37.8 37.8 0.0
2002-Apr-08 Mon ### ### ### ### 76.6 76.6 0.0
2002-Apr-05 Fri ### 33.5 ### ### 26.1 26.1 0.0
2002-Apr-04 Thu ### 33.4 ### ### 379,182 ### 76.5 76.5 0.0
2002-Apr-03 Wed 32.85 ### 32.85 ### 570,024 9,362,644 ### ### 0.0
2002-Apr-02 Tue 33.25 33.27 32.8 32.85 334,154 11,038,777 ### ### ###
2002-Mar-28 Thu 33.25 33.45 ### 33.26 581,677 9,728,547 66.0 66.0 2.4
2002-Mar-27 Wed 33.89 33.89 ### ### 323,378 5,479,640 ### ### 0.0
2002-Mar-26 Tue ### ### ### 33.4 24.1 24.1 2.4
2002-Mar-25 Mon ### ### 33.82 ### 369,028 ### 19.2 19.2 0.0
2002-Mar-22 Fri ### 34.59 ### 34.41 68.1 68.1 2.5
2002-Mar-21 Thu ### ### ### 34.25 1,118,255 0 77.2 77.2 ###
2002-Mar-20 Wed 33.48 33.74 ### 33.7 ### ### 2.4
2002-Mar-19 Tue ### ### ### ### 83.6 83.6 0.0
2002-Mar-18 Mon ### 32.59 ### 32.55 ### ### 2.3
2002-Mar-15 Fri 32.5 32.5 ### ### 360,029 5,850,471 25.6 25.6 0.0
2002-Mar-14 Thu 32.5 32.5 32.2 ### 29.9 29.9 0.0
2002-Mar-13 Wed 32.7 32.74 32.5 32.5 294,125 9,594,357 29.6 29.6 ###
2002-Mar-12 Tue 32.44 ### 32.4 32.58 237,453 ### ### ### 2.3
2002-Mar-11 Mon 32.5 32.55 ### ### 436,257 7,100,082 31.8 31.8 0.0
2002-Mar-08 Fri ### ### 32.389 32.389 ### ### ###
2002-Mar-07 Thu 32.484 32.55 32.4 32.53 ### ### ###
2002-Mar-06 Wed 32.4 32.8 ### 32.45 ### ### 2.3
2002-Mar-05 Tue 32.29 32.7 ### 32.47 807,182 13,197,425 ### ### ###
2002-Mar-04 Mon 32.51 32.51 ### ### 27.7 27.7 0.0
2002-Mar-01 Fri ### 32.81 32.25 32.25 408,243 13,280,144 ### ### ###
2002-Feb-28 Thu 32.55 32.55 ### 32.45 206,845 ### 32.6 32.6 2.3
2002-Feb-27 Wed 32.7 32.8 ### 32.55 394,179 ### ### ### 2.3
2002-Feb-26 Tue ### 33.21 ### ### 332,883 5,527,522 25.3 25.3 0.0
2002-Feb-25 Mon ### 33.48 32.57 32.7 473,724 ### ### ### 2.3
2002-Feb-22 Fri ### 33.8 32.7 32.78 ### ### ###
2002-Feb-21 Thu ### ### 32.5 32.8 ### ### 2.3
2002-Feb-20 Wed ### ### ### 33.8 76.8 76.8 2.4
2002-Feb-19 Tue 32.85 33.481 32.85 33.481 ### ### ###
2002-Feb-18 Mon 32.58 ### 32.5 32.755 840,856 ### ### ### ###
2002-Feb-15 Fri ### 32.43 ### 32.43 80.2 80.2 ###
2002-Feb-14 Thu ### ### 31.75 31.89 ### ### 2.3
2002-Feb-13 Wed 32.056 ### 31.48 31.73 25.6 25.6 ###
2002-Feb-12 Tue ### ### ### ### 1,032,751 0 30.4 30.4 0.0
2002-Feb-11 Mon 32.984 32.984 ### 32.28 ### ### 2.3
2002-Feb-08 Fri 31.85 32.55 31.85 32.482 1,354,788 43,624,173 ### ### ###
2002-Feb-07 Thu 32.941 32.941 ### ### 9.0 9.0 0.0
2002-Feb-06 Wed ### ### ### 32.727 5,743,580 0 ### ### 2.3
2002-Feb-05 Tue 36.8 36.8 36.4 36.7 470,720 17,228,351 33.6 33.6 ###
2002-Feb-04 Mon 36.85 ### 36.79 36.87 291,054 ### ### ### ###
2002-Feb-01 Fri ### ### ### ### 260,356 0 ### ### 0.0
2002-Jan-31 Thu 36.5 ### ### ### 82.8 82.8 0.0
2002-Jan-30 Wed 36.7 36.7 36.2 36.558 35.0 35.0 ###
2002-Jan-29 Tue 36.75 ### ### ### 416,275 0 32.6 32.6 0.0
2002-Jan-28 Mon 36.755 36.755 36.755 36.755 0 2.6
2002-Jan-25 Fri ### 36.8 36.43 36.755 206,082 ### 69.9 69.9 2.6
2002-Jan-24 Thu ### ### 36.5 36.581 466,376 ### 21.4 21.4 2.6
2002-Jan-23 Wed 37.2 37.2 36.89 ### ### ### 0.0
2002-Jan-22 Tue 37.4 37.5 ### 37.2 423,470 ### ### ### 2.7
2002-Jan-21 Mon 37.21 37.5 37.2 37.4 ### ### ###
2002-Jan-18 Fri ### 37.2 ### ### 213,522 ### ### ### 0.0
2002-Jan-17 Thu ### 37.51 36.83 ### 768,480 ### ### ### 0.0
2002-Jan-16 Wed ### ### ### ### 415,026 0 75.0 75.0 0.0
2002-Jan-15 Tue 36.677 36.72 ### ### 32.3 32.3 0.0
2002-Jan-14 Mon 36.75 36.75 36.55 36.58 210,145 ### 35.1 35.1 2.6
2002-Jan-11 Fri ### 36.83 36.4 36.72 ### ### 2.6
2002-Jan-10 Thu ### ### ### ### ### ### 0.0
2002-Jan-09 Wed ### 36.45 ### 36.2 29.1 29.1 2.6
2002-Jan-08 Tue ### ### ### 36.4 802,577 0 18.1 18.1 ###
2002-Jan-07 Mon ### ### ### ### 26.1 26.1 0.0
2002-Jan-04 Fri 37.5 37.5 37.44 37.45 ### ### 2.7
2002-Jan-03 Thu 37.5 37.5 ### ### 214,425 ### ### ### 0.0
2002-Jan-02 Wed 37.45 37.5 ### 37.49 105,125 ### ### ### 2.7
2001-Dec-31 Mon 37.453 37.75 37.24 37.452 375,524 14,080,272 33.1 33.1 2.7
2001-Dec-28 Fri ### ### ### 37.45 198,655 0 ### ### 2.7
2001-Dec-27 Thu ### ### ### 37.25 ### ### ###
2001-Dec-24 Mon 36.82 37.2 36.8 ### ### ### 0.0
2001-Dec-21 Fri 36.45 37.28 ### ### 74.7 74.7 0.0
2001-Dec-20 Thu ### 36.5 35.5 36.41 90.6 90.6 ###
2001-Dec-19 Wed 35.52 ### 35.25 ### 681,451 12,010,573 ### ### 0.0
2001-Dec-18 Tue ### ### 35.49 35.5 ### ### 2.5
2001-Dec-17 Mon ### ### ### 35.8 83.6 83.6 2.6
2001-Dec-14 Fri ### ### 34.84 ### 732,442 ### ### ### 0.0
2001-Dec-13 Thu ### ### 34.8 ### 34.6 34.6 0.0
2001-Dec-12 Wed 35.7 35.7 34.956 34.956 ### ### ###
2001-Dec-11 Tue ### ### 35.5 35.52 ### ### 2.5
2001-Dec-10 Mon 35.778 35.8 35.25 35.45 24.0 24.0 2.5
2001-Dec-07 Fri 35.75 ### 35.56 35.86 69.8 69.8 ###
2001-Dec-06 Thu ### ### ### 35.77 ### ### 2.6
2001-Dec-05 Wed ### 36.4 ### ### ### ### 0.0
2001-Dec-04 Tue ### ### 35.41 ### 540,772 ### 80.0 80.0 0.0
2001-Dec-03 Mon ### 35.78 35.22 ### 1,082,622 38,433,081 ### ### 0.0
2001-Nov-30 Fri 36.356 ### ### ### 3,451,340 0 10.4 10.4 0.0
2001-Nov-29 Thu 36.421 36.5 ### ### 907,928 16,569,686 23.1 23.1 0.0
2001-Nov-28 Wed 36.78 36.78 36.4 36.5 574,850 ### ### ### 2.6
2001-Nov-27 Tue 37.29 37.29 36.78 36.78 991,179 ### ### ### 2.6
2001-Nov-26 Mon ### 37.78 ### ### 589,341 11,132,651 ### ### 0.0
2001-Nov-23 Fri 37.81 37.81 37.4 37.445 ### ### 2.7
2001-Nov-22 Thu 37.85 ### 37.7 ### 221,023 4,166,283 30.0 30.0 0.0
2001-Nov-21 Wed ### ### ### 37.85 272,882 0 32.6 32.6 ###
2001-Nov-20 Tue ### ### ### 37.88 76.7 76.7 2.7
2001-Nov-19 Mon ### 37.526 ### 37.526 379,078 7,112,640 76.3 76.3 ###
2001-Nov-16 Fri ### ### 36.5 ### 1,016,320 18,547,840 ### ### 0.0
2001-Nov-15 Thu ### ### 37.25 37.41 904,982 16,855,289 23.0 23.0 2.7
2001-Nov-14 Wed ### ### ### 37.78 ### ### 2.7
2001-Nov-13 Tue ### ### 37.8 ### 74.5 74.5 0.0
2001-Nov-12 Mon 38.4 38.44 ### ### 238,179 ### ### ### 0.0
2001-Nov-09 Fri ### ### ### ### ### ### 0.0
2001-Nov-08 Thu ### ### ### 38.75 295,123 0 72.6 72.6 2.8
2001-Nov-07 Wed ### 38.76 ### ### ### ### 0.0
2001-Nov-06 Tue ### 38.2 ### ### ### ### 0.0
2001-Nov-05 Mon ### ### 36.7 ### 222,250 4,078,287 34.5 34.5 0.0
2001-Nov-02 Fri 37.7 37.85 37.2 37.444 361,481 13,564,574 27.6 27.6 2.7
2001-Nov-01 Thu 37.789 37.84 37.4 ### 270,472 10,175,156 ### ### 0.0
2001-Oct-31 Wed 37.5 ### ### 37.854 78.7 78.7 ###
2001-Oct-30 Tue ### ### ### ### 19.3 19.3 0.0
2001-Oct-29 Mon 38.188 38.4 ### ### 28.1 28.1 0.0
2001-Oct-26 Fri ### ### 37.7 ### ### ### 0.0
2001-Oct-25 Thu 37.5 ### 37.25 37.545 ### ### ###
2001-Oct-24 Wed ### 37.4 36.25 37.25 935,245 ### 81.9 81.9 ###
2001-Oct-23 Tue 36.7 36.75 ### 36.346 551,277 ### 25.4 25.4 ###
2001-Oct-22 Mon ### ### ### ### 236,520 0 22.3 22.3 0.0
2001-Oct-19 Fri ### ### 36.85 ### 555,759 10,239,859 31.6 31.6 0.0
2001-Oct-18 Thu ### ### 36.85 36.943 ### ### 2.6
2001-Oct-17 Wed ### 37.49 ### ### 625,321 11,721,642 26.2 26.2 0.0
2001-Oct-16 Tue 37.5 37.5 36.8 36.81 15.9 15.9 ###
2001-Oct-15 Mon ### ### 37.21 ### 402,545 7,489,349 24.0 24.0 0.0
2001-Oct-12 Fri ### ### 37.82 38.048 15.4 15.4 2.7
2001-Oct-11 Thu ### 38.55 ### 38.5 518,622 ### ### ### 2.8
2001-Oct-10 Wed 38.45 38.7 37.58 37.843 447,023 17,049,457 19.0 19.0 ###
2001-Oct-09 Tue ### ### ### ### ### ### 0.0
2001-Oct-08 Mon ### ### ### ### 459,986 0 72.9 72.9 0.0
2001-Oct-05 Fri 37.974 ### 37.87 ### 67.2 67.2 0.0
2001-Oct-04 Thu ### ### 37.5 37.8 320,356 6,006,675 ### ### 2.7
2001-Oct-03 Wed ### ### 37.5 37.79 756,458 14,183,587 30.8 30.8 ###
2001-Oct-02 Tue 37.083 ### 37.083 ### 689,658 ### ### ### 0.0
2001-Oct-01 Mon ### ### ### ### 499,151 0 83.6 83.6 0.0
2001-Sep-28 Fri 35.51 ### 35.51 ### 69.7 69.7 0.0
2001-Sep-27 Thu 35.485 ### 35.172 35.172 819,823 ### 25.9 25.9 2.5
2001-Sep-26 Wed 34.348 ### 34.348 ### 532,373 9,142,973 ### ### 0.0
2001-Sep-25 Tue ### ### 33.85 34.229 ### ### 2.4
2001-Sep-24 Mon ### ### 32.5 ### 394,486 ### ### ### 0.0
2001-Sep-21 Fri 32.84 ### ### ### ### ### 0.0
2001-Sep-20 Thu 34.157 34.157 33.75 34.083 820,471 ### ### ### 2.4
2001-Sep-19 Wed ### ### 33.75 34.2 1,049,429 ### 66.2 66.2 2.4
2001-Sep-18 Tue ### ### 32.7 ### 1,101,020 18,001,677 70.6 70.6 0.0
2001-Sep-17 Mon ### ### ### ### ### ### 0.0
2001-Sep-14 Fri 36.7 36.7 34.86 ### 526,457 ### ### ### 0.0
2001-Sep-13 Thu ### ### ### ### 926,340 0 ### ### 0.0
2001-Sep-12 Wed 38.85 38.85 38.85 38.85 0 2.8
2001-Sep-11 Tue 38.85 38.85 38.85 38.85 0 2.8
2001-Sep-10 Mon 39.488 39.488 38.5 38.85 ### ### 2.8
2001-Sep-07 Fri ### ### ### 39.7 849,455 0 ### ### 2.8
2001-Sep-06 Thu 40.84 41 40.5 40.5 824,127 33,583,175 27.9 27.9 2.9
2001-Sep-05 Wed ### ### ### ### 681,574 0 82.8 82.8 0.0
2001-Sep-04 Tue 39.51 40.4 39.51 ### 437,529 17,481,471 81.8 81.8 0.0
2001-Sep-03 Mon ### 39.42 ### ### 123,544 2,435,052 87.2 87.2 0.0
2001-Aug-31 Fri ### ### ### ### 1,384,277 0 22.5 22.5 0.0
2001-Aug-30 Thu ### ### ### 39.45 ### ### 2.8
2001-Aug-29 Wed 39.247 39.83 39.247 ### 79.6 79.6 0.0
2001-Aug-28 Tue ### 39.2 38.78 ### 429,928 ### 76.8 76.8 0.0
2001-Aug-27 Mon 37.25 ### 37.25 ### 745,587 13,886,557 ### ### 0.0
2001-Aug-24 Fri ### 37.28 ### 37.22 ### ### 2.7
2001-Aug-23 Thu 36.259 36.59 36.2 36.4 123,929 ### 73.8 73.8 ###
2001-Aug-22 Wed ### ### 35.52 ### 200,558 ### ### ### 0.0
2001-Aug-21 Tue 36.2 36.2 35.8 ### 181,872 ### ### ### 0.0
2001-Aug-20 Mon 36.5 36.5 ### ### 259,649 ### ### ### 0.0
2001-Aug-17 Fri 36.2 ### ### ### 441,025 0 ### ### 0.0
2001-Aug-16 Thu ### ### 35.7 ### ### ### 0.0
2001-Aug-15 Wed 36.8 ### ### ### 19.5 19.5 0.0
2001-Aug-14 Tue ### 36.8 ### 36.74 321,285 5,911,644 ### ### 2.6
2001-Aug-13 Mon 36.55 ### 36.53 ### 219,072 4,001,350 73.5 73.5 0.0
2001-Aug-10 Fri ### ### ### 36.55 ### ### ###
2001-Aug-09 Thu ### ### ### ### ### ### 0.0
2001-Aug-08 Wed 36.74 36.86 ### 36.8 ### ### 2.6
2001-Aug-07 Tue 36.58 ### 36.55 36.785 ### ### 2.6
2001-Aug-06 Mon ### 36.79 ### 36.72 ### ### 2.6
2001-Aug-03 Fri 36.2 36.5 ### ### 73.8 73.8 0.0
2001-Aug-02 Thu 35.587 36.5 ### 36.25 825,347 15,062,582 82.1 82.1 ###
2001-Aug-01 Wed ### 36.2 ### ### 573,341 10,377,472 ### ### 0.0
2001-Jul-31 Tue ### ### ### 36.051 83.5 83.5 2.6
2001-Jul-30 Mon ### ### ### 35.5 76.1 76.1 2.5
2001-Jul-27 Fri 35.884 35.884 ### ### 1,335,726 ### ### ### 0.0
2001-Jul-26 Thu 38.077 38.2 ### ### 409,071 7,813,256 7.7 7.7 0.0
2001-Jul-25 Wed ### ### ### 37.88 591,279 0 ### ### 2.7
2001-Jul-24 Tue ### ### ### ### ### ### 0.0
2001-Jul-23 Mon ### ### ### 38.24 276,986 0 ### ### ###
2001-Jul-20 Fri 38.75 ### ### ### ### ### 0.0
2001-Jul-19 Thu 38.053 ### 38.053 ### 485,089 9,229,545 84.5 84.5 0.0
2001-Jul-18 Wed ### ### ### 38.021 85.9 85.9 2.7
2001-Jul-17 Tue 37.442 ### ### ### 36.2 36.2 0.0
2001-Jul-16 Mon ### 37.5 ### 37.45 542,182 ### 81.9 81.9 2.7
2001-Jul-13 Fri 37.078 ### ### ### 32.9 32.9 0.0
2001-Jul-12 Thu 36.5 ### 36.44 ### 77.3 77.3 0.0
2001-Jul-11 Wed ### 36.4 35.8 36.24 ### ### 2.6
2001-Jul-10 Tue ### ### 35.75 ### 499,549 ### ### ### 0.0
2001-Jul-09 Mon 35.4 ### 35.24 ### ### ### 0.0
2001-Jul-06 Fri ### 35.83 34.8 35.75 ### ### ###
2001-Jul-05 Thu 35.841 35.841 34.75 35.29 322,378 ### 18.9 18.9 ###
2001-Jul-04 Wed ### ### ### ### 183,946 0 32.2 32.2 0.0
2001-Jul-03 Tue ### 36.45 35.8 ### 73.3 73.3 0.0
2001-Jul-02 Mon ### ### ### 35.7 458,129 0 23.6 23.6 2.6
2001-Jun-29 Fri 35.5 ### 35.5 ### 805,975 14,306,056 78.1 78.1 0.0
2001-Jun-28 Thu 35.273 ### ### ### 267,021 0 73.7 73.7 0.0
2001-Jun-27 Wed ### ### ### ### 434,251 0 21.9 21.9 0.0
2001-Jun-26 Tue ### ### 35.8 35.957 787,623 14,098,451 33.1 33.1 2.6
2001-Jun-25 Mon ### 36.4 ### 36.329 83.1 83.1 2.6
2001-Jun-22 Fri ### ### 35.4 ### 22.3 22.3 0.0
2001-Jun-21 Thu ### ### ### ### ### ### 0.0
2001-Jun-20 Wed 35.147 ### ### 35.52 450,349 0 77.0 77.0 2.5
2001-Jun-19 Tue 34.85 ### 34.8 ### 678,473 ### ### ### 0.0
2001-Jun-18 Mon ### ### ### 34.7 35.0 35.0 2.5
2001-Jun-15 Fri ### 34.959 34.4 34.959 619,273 21,476,078 ### ### 2.5
2001-Jun-14 Thu 34.7 ### ### ### ### ### 0.0
2001-Jun-13 Wed 33.371 34.7 ### ### 323,342 5,609,983 ### ### 0.0
2001-Jun-12 Tue 33.482 33.5 32.5 ### 600,688 ### ### ### 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri 34.058 ### ### ### 494,221 0 22.8 22.8 0.0
2001-Jun-07 Thu ### 34.5 33.55 33.978 493,485 16,790,827 ### ### 2.4
2001-Jun-06 Wed 33.5 33.76 33.5 33.59 485,051 ### 76.9 76.9 ###
2001-Jun-05 Tue ### ### 32.8 ### 498,986 8,183,370 82.8 82.8 0.0
2001-Jun-04 Mon ### ### ### ### 773,778 0 34.8 34.8 0.0
2001-Jun-01 Fri ### ### ### ### ### ### 0.0
2001-May-31 Thu ### 32.78 ### ### 393,474 ### ### ### 0.0
2001-May-30 Wed ### 32.4 ### 32.2 ### ### ###
2001-May-29 Tue ### ### ### ### 74.5 74.5 0.0
2001-May-28 Mon 31.5 ### 31.5 ### 827,950 ### 84.4 84.4 0.0
2001-May-25 Fri ### 31.8 30.85 31.49 32.3 32.3 ###
2001-May-24 Thu ### 31.8 ### 31.7 710,472 ### ### ### 2.3
2001-May-23 Wed ### 31.89 ### 31.8 537,248 ### ### ### ###
2001-May-22 Tue 31.5 31.5 ### 31.2 168,687 2,656,820 ### ### 2.2
2001-May-21 Mon 31.4 ### 31.4 ### ### ### 0.0
2001-May-18 Fri ### ### ### 31.4 14.3 14.3 2.2
2001-May-17 Thu 31.5 ### 31.5 ### 559,481 8,811,825 85.8 85.8 0.0
2001-May-16 Wed ### 31.46 ### ### 284,455 4,474,477 ### ### 0.0
2001-May-15 Tue ### ### ### ### 72.5 72.5 0.0
2001-May-14 Mon 31.158 31.22 30.85 ### 306,959 9,526,472 34.9 34.9 0.0
2001-May-11 Fri ### 31.42 ### ### ### ### 0.0
2001-May-10 Thu ### 31.4 ### ### ### ### 0.0
2001-May-09 Wed ### ### 30.87 ### 458,421 7,075,728 74.1 74.1 0.0
2001-May-08 Tue ### ### 30.52 30.83 34.8 34.8 2.2
2001-May-07 Mon ### 31.21 ### ### ### ### 0.0
2001-May-04 Fri 29.957 ### ### ### 83.1 83.1 0.0
2001-May-03 Thu ### 30.28 ### ### ### ### 0.0
2001-May-02 Wed ### 30.74 ### ### 234,383 ### 72.5 72.5 0.0
2001-May-01 Tue ### ### 29.7 ### 324,057 4,812,246 78.6 78.6 0.0
2001-Apr-30 Mon 29.2 ### 29.2 29.84 ### ### ###
2001-Apr-27 Fri 28.75 ### 28.75 ### 152,445 ### ### ### 0.0
2001-Apr-26 Thu ### 29 28.7 28.75 199,378 5,752,055 30.1 30.1 ###
2001-Apr-25 Wed 28.8 28.8 28.8 28.8 0 2.1
2001-Apr-24 Tue 28.8 ### ### 28.8 ### ### 2.1
2001-Apr-23 Mon ### ### ### 28.84 105,945 0 31.9 31.9 ###
2001-Apr-20 Fri 29 ### 28.8 28.874 96,179 1,384,977 36.1 36.1 2.1
2001-Apr-19 Thu 28.377 29.2 28.377 ### ### ### 0.0
2001-Apr-18 Wed ### 28.4 ### ### 149,629 ### 24.3 24.3 0.0
2001-Apr-17 Tue 28.7 28.7 ### 28.23 74,857 ### 23.2 23.2 ###
2001-Apr-16 Mon 28.7 28.7 28.7 28.7 0 ###
2001-Apr-13 Fri 28.7 28.7 28.7 28.7 0 ###
2001-Apr-12 Thu 28.8 28.8 ### 28.7 186,426 ### ### ### ###
2001-Apr-11 Wed ### ### 28.8 ### 405,071 5,833,022 ### ### 0.0
2001-Apr-10 Tue 28.856 ### 28.856 ### 469,744 ### ### ### 0.0
2001-Apr-09 Mon 29 29 28.8 ### ### ### 0.0
2001-Apr-06 Fri 29 29 28.5 28.8 182,181 ### ### ### 2.1
2001-Apr-05 Thu ### 29 28.86 ### 275,680 7,975,422 67.9 67.9 0.0
2001-Apr-04 Wed ### 29 ### ### 88.8 88.8 0.0
2001-Apr-03 Tue 27.8 ### 27.76 ### 306,448 ### ### ### 0.0
2001-Apr-02 Mon 27.779 ### 27.76 ### 174,471 2,421,657 30.5 30.5 0.0
2001-Mar-30 Fri ### ### ### 27.625 71.8 71.8 ###
2001-Mar-29 Thu 27.5 28 27.26 27.55 ### ### 2.0
2001-Mar-28 Wed ### ### ### 27.79 453,670 0 34.2 34.2 2.0
2001-Mar-27 Tue 27.257 27.85 27.257 ### 245,850 6,774,027 81.9 81.9 0.0
2001-Mar-26 Mon 26.5 ### 26.5 ### 232,543 ### 83.1 83.1 0.0
2001-Mar-23 Fri 26.953 26.953 26.2 26.5 28.1 28.1 1.9
2001-Mar-22 Thu 27.5 27.5 ### 27.25 251,027 3,451,621 33.9 33.9 ###
2001-Mar-21 Wed 27.55 27.71 27.5 ### 214,889 ### ### ### 0.0
2001-Mar-20 Tue ### ### 27.7 27.7 22.3 22.3 2.0
2001-Mar-19 Mon 28 ### 27.55 28 79.1 79.1 2.0
2001-Mar-16 Fri ### ### ### ### ### ### 0.0
2001-Mar-15 Thu ### ### ### ### 41.7 41.7 0.0
2001-Mar-14 Wed 27.75 27.75 27.53 27.55 ### ### 2.0
2001-Mar-13 Tue 27.8 27.8 27.45 27.5 37.7 37.7 2.0
2001-Mar-12 Mon 28 28.25 ### 28 76.2 76.2 2.0
2001-Mar-09 Fri ### ### 28.29 ### 64,628 ### 17.8 17.8 0.0
2001-Mar-08 Thu 29 29.21 ### ### 296,456 ### ### ### 0.0
2001-Mar-07 Wed 29 29.26 29 ### 226,589 ### 69.2 69.2 0.0
2001-Mar-06 Tue ### ### 28.46 28.8 80.2 80.2 2.1
2001-Mar-05 Mon 28.8 28.8 28.4 ### 31.7 31.7 0.0
2001-Mar-02 Fri 29 29 28.5 ### 23.1 23.1 0.0
2001-Mar-01 Thu ### 29.2 ### ### 442,844 6,465,522 ### ### 0.0
2001-Feb-28 Wed ### ### 28.8 29 ### ### ###
2001-Feb-27 Tue ### 28.89 ### 28.89 80.7 80.7 ###
2001-Feb-26 Mon ### ### ### ### 78.0 78.0 0.0
2001-Feb-23 Fri ### ### ### 28.4 499,449 0 ### ### 2.0
2001-Feb-22 Thu 27.88 28.2 27.76 ### ### ### 0.0
2001-Feb-21 Wed 28 28 27.82 ### ### ### 0.0
2001-Feb-20 Tue ### 28.2 27.85 28 296,272 8,303,022 ### ### 2.0
2001-Feb-19 Mon ### ### ### 27.955 ### ### ###
2001-Feb-16 Fri 28.524 28.524 28 ### 49,643 ### 25.1 25.1 0.0
2001-Feb-15 Thu 28.845 28.845 ### ### 22.5 22.5 0.0
2001-Feb-14 Wed ### ### 28.5 28.7 ### ### ###
2001-Feb-13 Tue 29.25 29.25 28.85 29 ### ### ###
2001-Feb-12 Mon ### 29.4 ### 29.25 225,654 ### 73.4 73.4 ###
2001-Feb-09 Fri ### ### ### ### 95,727 0 ### ### 0.0
2001-Feb-08 Thu 28.75 ### ### ### 46,723 0 ### ### 0.0
2001-Feb-07 Wed ### ### 28.7 ### 55,255 ### 36.7 36.7 0.0
2001-Feb-06 Tue ### ### 29 29 88,058 1,276,841 ### ### ###
2001-Feb-05 Mon ### ### ### ### ### ### 0.0
2001-Feb-02 Fri ### 29.25 ### ### 58,571 ### ### ### 0.0
2001-Feb-01 Thu ### ### 28.8 29.2 ### ### 2.1
2001-Jan-31 Wed ### ### 28.52 28.8 35.7 35.7 2.1
2001-Jan-30 Tue ### ### 28.82 ### 32.3 32.3 0.0
2001-Jan-29 Mon ### ### 28.7 ### 72.7 72.7 0.0
2001-Jan-25 Thu 29.2 ### ### ### 32.4 32.4 0.0
2001-Jan-24 Wed 28.744 28.88 ### 28.88 496,853 7,174,557 71.6 71.6 2.1
2001-Jan-23 Tue ### 29 28.7 28.72 ### ### ###
2001-Jan-22 Mon ### ### ### ### ### ### 0.0
2001-Jan-19 Fri 28.5 28.781 28.5 28.781 427,388 ### 72.1 72.1 2.1
2001-Jan-18 Thu ### 28.55 ### 28.46 325,640 ### 72.4 72.4 2.0
2001-Jan-17 Wed ### ### ### ### 891,226 0 ### ### 0.0
2001-Jan-16 Tue ### 28.4 ### 28.28 35.3 35.3 ###
2001-Jan-15 Mon 28.5 28.5 28 28.48 42.9 42.9 2.0
2001-Jan-12 Fri 28.55 28.72 ### 28.5 452,325 6,495,387 ### ### 2.0
2001-Jan-11 Thu ### 28.7 28.5 28.55 290,686 ### 35.6 35.6 ###
2001-Jan-10 Wed 28.75 28.8 28.55 ### 251,527 ### ### ### 0.0
2001-Jan-09 Tue ### 28.8 28.5 28.656 289,670 8,299,045 33.6 33.6 ###
2001-Jan-08 Mon ### 29 28.7 28.77 36.4 36.4 2.1
2001-Jan-05 Fri 28.7 ### ### ### 143,248 0 ### ### 0.0
2001-Jan-04 Thu 28.575 28.8 28.575 28.77 326,589 9,369,021 ### ### 2.1
2001-Jan-03 Wed ### ### 28.5 28.55 ### ### ###
2001-Jan-02 Tue ### ### 28.42 28.52 66,141 ### 24.0 24.0 2.0
2001-Jan-01 Mon 28.51 ### 28.2 28.8 235,771 3,324,371 ### ### 2.1
2000-Dec-29 Fri 28.51 ### 28.2 28.8 235,771 3,324,371 ### ### 2.1
2000-Dec-28 Thu 28.47 28.55 ### ### 73.6 73.6 0.0
2000-Dec-27 Wed ### 28.5 ### 28.45 71.0 71.0 2.0
2000-Dec-26 Tue ### ### ### 28.2 ### ### 2.0
2000-Dec-25 Mon ### ### ### 28.2 ### ### 2.0
2000-Dec-22 Fri ### ### ### 28.2 ### ### 2.0
2000-Dec-21 Thu 28.081 ### 27.82 ### 1,093,480 ### ### ### 0.0
2000-Dec-20 Wed ### ### ### 28.2 541,848 0 ### ### 2.0
2000-Dec-19 Tue ### ### ### ### 85.9 85.9 0.0
2000-Dec-18 Mon ### 27.75 27.25 ### 75.4 75.4 0.0
2000-Dec-15 Fri ### ### 27.5 ### 587,781 8,081,988 37.7 37.7 0.0
2000-Dec-14 Thu 27.858 ### 27.7 ### 313,586 ### 33.7 33.7 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 2024-04-20 04:07:51 thru 2024-04-20 04:07:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000