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 Mon 24-Jun-03 07:52:35 PM 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

(MLT) MILTON CORPORATION LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for MLT    Limits Next Section


Company Details for (MLT) MILTON CORPORATION LIMITED

Listing Code MLT
Listing Name MILTON CORPORATION LIMITED
GICS Sector Not Applic
ISIN Name MILTON CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MLT5


Maximum Price date available .. Friday 31st May 2024
Latest price with VOLUME for MLT .. Tuesday 21st September 2021

MLT 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 ### 2 0.0
MAX 25 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

1200 Days for (MLT) MILTON CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Apr-04 Wed 22.2 22.2 21.83 21.83 20.2 20.2 ###
2007-Apr-03 Tue 22 ### 22 ### 7,528 ### 74.7 74.7 0.0
2007-Apr-02 Mon 22.25 ### 22.25 22.29 75.1 75.1 1.6
2007-Mar-30 Fri 22.2 ### 22.2 22.27 ### ### ###
2007-Mar-29 Thu 22.2 22.25 ### ### ### ### 0.0
2007-Mar-28 Wed 21.82 22.21 21.82 22.21 12,689 279,348 83.6 83.6 ###
2007-Mar-27 Tue 21.75 21.8 21.71 21.8 68.7 68.7 1.6
2007-Mar-26 Mon 22 22 21.71 21.71 ### ### ###
2007-Mar-23 Fri ### 22.2 21.75 21.8 52,645 1,156,873 ### ### 1.6
2007-Mar-22 Thu 22.57 22.57 22.2 22.2 ### ### 1.6
2007-Mar-21 Wed ### ### 22.2 ### ### ### 0.0
2007-Mar-20 Tue 22.42 22.43 ### ### 34.7 34.7 0.0
2007-Mar-19 Mon 22.51 ### 22.41 22.41 6,426 ### ### ### ###
2007-Mar-16 Fri ### 23.29 ### 22.4 ### ### ###
2007-Mar-15 Thu 23.2 23.2 22.2 ### 5.7 5.7 0.0
2007-Mar-14 Wed ### ### 22.5 23 27,086 ### 84.3 84.3 1.6
2007-Mar-13 Tue ### ### 22.58 22.58 ### ### 1.6
2007-Mar-12 Mon ### ### ### ### 3,174 0 ### ### 0.0
2007-Mar-09 Fri ### ### ### ### ### ### 0.0
2007-Mar-08 Thu 22.89 ### 22.8 22.8 ### ### 1.6
2007-Mar-07 Wed ### ### 22.72 22.79 28.8 28.8 1.6
2007-Mar-06 Tue 23 ### 22.8 22.8 12,143 ### ### ### 1.6
2007-Mar-05 Mon ### ### ### 23 ### ### 1.6
2007-Mar-02 Fri 23.5 ### 23.5 23.55 71.3 71.3 1.7
2007-Mar-01 Thu 23.49 ### ### 23.5 16,881 0 ### ### 1.7
2007-Feb-28 Wed ### 23.8 22.8 23.5 28,580 ### ### ### 1.7
2007-Feb-27 Tue 23.45 23.5 23 23.5 ### ### 1.7
2007-Feb-26 Mon ### 23.5 23 23.5 6,984 162,378 ### ### 1.7
2007-Feb-23 Fri 23.4 23.48 22.8 23.2 29.3 29.3 1.7
2007-Feb-22 Thu ### 23.5 22.55 23 79.0 79.0 1.6
2007-Feb-21 Wed 23.5 23.75 22.5 ### 11.6 11.6 0.0
2007-Feb-20 Tue 23.75 23.8 23.5 23.5 ### ### 1.7
2007-Feb-19 Mon 23.8 23.8 ### 23.75 9,445 ### ### ### ###
2007-Feb-16 Fri 23.7 23.83 23.7 23.8 17,546 416,980 72.9 72.9 1.7
2007-Feb-15 Thu 23.7 23.84 23.7 23.7 30,245 718,923 69.0 69.0 1.7
2007-Feb-14 Wed ### ### 23.7 23.7 ### ### 1.7
2007-Feb-13 Tue 23.84 ### 23.84 24 73.7 73.7 1.7
2007-Feb-12 Mon 23.7 23.85 ### 23.85 74.5 74.5 ###
2007-Feb-09 Fri ### 23.7 23.5 23.7 6,327 ### 63.8 63.8 1.7
2007-Feb-08 Thu 23.7 23.8 ### ### 12,340 146,846 35.3 35.3 0.0
2007-Feb-07 Wed 23.72 ### 23.7 23.7 14,727 ### ### ### 1.7
2007-Feb-06 Tue 23.75 ### ### 23.7 12,950 0 38.7 38.7 1.7
2007-Feb-05 Mon 23.44 ### 23.44 ### 77.5 77.5 0.0
2007-Feb-02 Fri ### 23.47 23 23.47 ### ### ###
2007-Feb-01 Thu ### 23.4 22.8 23 28,083 ### ### ### 1.6
2007-Jan-31 Wed 22.7 ### 22.7 ### 87.9 87.9 0.0
2007-Jan-30 Tue 22.7 ### 22.7 ### 3,446 ### 73.9 73.9 0.0
2007-Jan-29 Mon ### ### ### 22.21 ### ### ###
2007-Jan-25 Thu ### 22.25 ### ### 4,123 ### 78.5 78.5 0.0
2007-Jan-24 Wed 21.85 22.2 21.85 21.85 6,082 133,956 ### ### ###
2007-Jan-23 Tue ### ### 21.82 21.85 28.7 28.7 ###
2007-Jan-22 Mon 22 ### ### 22 8,047 0 ### ### ###
2007-Jan-19 Fri ### ### 22 22 31.0 31.0 ###
2007-Jan-18 Thu 22 22.2 ### 22 68.4 68.4 ###
2007-Jan-17 Wed ### ### ### ### 3,224 0 ### ### 0.0
2007-Jan-16 Tue ### 22.25 ### ### 5,875 65,359 ### ### 0.0
2007-Jan-15 Mon 22.2 22.2 ### 22 8,170 90,687 ### ### ###
2007-Jan-12 Fri 22.2 22.2 ### ### ### ### 0.0
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed ### ### ### ### ### ### 0.0
2007-Jan-09 Tue 23.48 23.48 ### ### 974 ### ### ### 0.0
2007-Jan-08 Mon ### ### ### ### ### ### 0.0
2007-Jan-05 Fri 22 ### 22 ### 18,645 ### 74.1 74.1 0.0
2007-Jan-04 Thu 22 22.25 21.75 21.77 2,078 ### ### ### 1.6
2007-Jan-03 Wed 21.7 22 21.7 21.75 72.0 72.0 ###
2007-Jan-02 Tue 21.71 21.71 21.51 21.51 4,288 ### 24.1 24.1 ###
2006-Dec-29 Fri 21.78 21.78 21.78 21.78 ### ### 1.6
2006-Dec-28 Thu ### ### ### ### ### ### 0.0
2006-Dec-27 Wed 21.49 21.8 21.49 21.5 61.2 61.2 1.5
2006-Dec-22 Fri 21.45 21.49 ### 21.4 29.1 29.1 1.5
2006-Dec-21 Thu 21.41 21.49 21.41 21.42 73.3 73.3 1.5
2006-Dec-20 Wed 21.5 21.5 21.41 21.41 ### ### ###
2006-Dec-19 Tue 21.5 21.5 ### 21.4 35.7 35.7 1.5
2006-Dec-18 Mon ### ### ### ### 81.1 81.1 0.0
2006-Dec-15 Fri ### 21.25 ### ### ### ### 0.0
2006-Dec-14 Thu ### 21.4 ### ### 27.1 27.1 0.0
2006-Dec-13 Wed 21.2 21.2 21 ### 4,674 98,621 28.2 28.2 0.0
2006-Dec-12 Tue 21 21.4 21 21.4 14,740 312,488 ### ### 1.5
2006-Dec-11 Mon 20.87 21 20.86 ### 12,177 ### 67.8 67.8 0.0
2006-Dec-08 Fri ### ### ### ### ### ### 0.0
2006-Dec-07 Thu ### ### 20.86 ### 43,379 452,442 ### ### 0.0
2006-Dec-06 Wed 21 21.2 20.85 21.2 76.2 76.2 1.5
2006-Dec-05 Tue 21 21.2 21 21.2 ### ### 1.5
2006-Dec-04 Mon ### ### 20.85 21 9,281 96,754 ### ### 1.5
2006-Dec-01 Fri 21.5 21.5 ### 21.2 6,145 66,058 ### ### 1.5
2006-Nov-30 Thu ### 21.4 20.87 21.4 9,975 210,821 83.0 83.0 1.5
2006-Nov-29 Wed ### ### ### ### 5,072 0 62.2 62.2 0.0
2006-Nov-28 Tue ### 21 ### ### ### ### 0.0
2006-Nov-27 Mon ### 21 ### 21 9,627 101,083 67.3 67.3 1.5
2006-Nov-24 Fri 21 21 ### ### ### ### 0.0
2006-Nov-23 Thu 21 ### 21 21 10,844 ### ### ### 1.5
2006-Nov-22 Wed 21 ### 20.81 21 ### ### 1.5
2006-Nov-21 Tue ### 21 ### ### 10,728 112,644 64.7 64.7 0.0
2006-Nov-20 Mon ### 21 20.81 21 7,121 ### 79.2 79.2 1.5
2006-Nov-17 Fri 20.75 21 20.75 21 6,745 ### ### ### 1.5
2006-Nov-16 Thu 20.8 21 20.75 20.75 ### ### 1.5
2006-Nov-15 Wed ### ### 20.75 20.76 ### ### 1.5
2006-Nov-14 Tue 20.75 20.8 ### 20.8 ### ### 1.5
2006-Nov-13 Mon ### 21 ### 20.7 75.6 75.6 1.5
2006-Nov-10 Fri 20.51 21 20.5 21 82.4 82.4 1.5
2006-Nov-09 Thu 21 21 20.51 20.51 9,048 ### ### ### ###
2006-Nov-08 Wed 20.75 21 20.7 21 80.4 80.4 1.5
2006-Nov-07 Tue 20.7 21 20.7 20.7 68.1 68.1 1.5
2006-Nov-06 Mon ### 20.7 ### ### 34.1 34.1 0.0
2006-Nov-03 Fri 20.7 20.7 ### 20.7 ### ### 1.5
2006-Nov-02 Thu ### 20.74 ### ### 66.2 66.2 0.0
2006-Nov-01 Wed 20.55 ### 20.55 20.58 20,021 ### 65.2 65.2 1.5
2006-Oct-31 Tue ### ### ### ### 14,950 0 77.2 77.2 0.0
2006-Oct-30 Mon 20.4 20.41 ### ### ### ### 0.0
2006-Oct-27 Fri ### 20.43 ### 20.4 23,926 ### ### ### 1.5
2006-Oct-26 Thu ### 20.45 ### ### 21,824 223,150 65.2 65.2 0.0
2006-Oct-25 Wed 20.45 20.45 ### 20.44 33.8 33.8 1.5
2006-Oct-24 Tue 20.4 20.42 ### 20.4 28,622 ### 73.7 73.7 1.5
2006-Oct-23 Mon 20.4 20.44 20.26 ### ### ### 0.0
2006-Oct-20 Fri 20.25 20.4 20.21 20.4 22,523 457,329 72.4 72.4 1.5
2006-Oct-19 Thu 20.2 20.24 20.2 20.2 71.0 71.0 1.4
2006-Oct-18 Wed 20.2 20.24 20.2 20.2 ### ### 1.4
2006-Oct-17 Tue 20.2 20.22 ### 20.22 47,127 476,453 ### ### 1.4
2006-Oct-16 Mon ### 20.23 ### ### 29,020 ### 64.0 64.0 0.0
2006-Oct-13 Fri ### 20.2 ### ### ### ### 0.0
2006-Oct-12 Thu ### 20.2 ### ### 9,147 92,384 34.8 34.8 0.0
2006-Oct-11 Wed ### ### ### ### 62.0 62.0 0.0
2006-Oct-10 Tue 20.2 20.2 ### ### 25.6 25.6 0.0
2006-Oct-09 Mon ### ### ### ### ### ### 0.0
2006-Oct-06 Fri ### ### ### 20 ### ### 1.4
2006-Oct-05 Thu ### ### 19.89 ### 15,683 ### 63.9 63.9 0.0
2006-Oct-04 Wed ### ### 19.88 19.89 11,882 ### ### ### ###
2006-Oct-03 Tue 19.84 ### 19.84 19.84 69.7 69.7 1.4
2006-Oct-02 Mon ### ### 19.84 19.84 22.8 22.8 1.4
2006-Sep-29 Fri 20 20 19.88 19.88 10,245 204,285 20.9 20.9 1.4
2006-Sep-28 Thu 20 ### ### ### 15,256 0 27.8 27.8 0.0
2006-Sep-27 Wed ### 20 ### ### ### ### 0.0
2006-Sep-26 Tue ### 20 19.84 ### 15,345 305,672 71.5 71.5 0.0
2006-Sep-25 Mon 19.85 19.86 19.84 19.84 ### ### 1.4
2006-Sep-22 Fri ### ### 19.8 19.8 14,270 141,273 ### ### 1.4
2006-Sep-21 Thu 20 ### 20 20 ### ### 1.4
2006-Sep-20 Wed ### ### ### ### 8,778 0 ### ### 0.0
2006-Sep-19 Tue ### ### ### ### 13,152 0 ### ### 0.0
2006-Sep-18 Mon ### ### 20 ### 28.4 28.4 0.0
2006-Sep-15 Fri ### ### ### ### 11,152 0 ### ### 0.0
2006-Sep-14 Thu ### 20.22 ### 20.2 7,288 73,681 68.4 68.4 1.4
2006-Sep-13 Wed 20.22 20.22 ### ### 7,185 72,640 25.1 25.1 0.0
2006-Sep-12 Tue ### ### ### ### 5,520 0 45.1 45.1 0.0
2006-Sep-11 Mon ### 20.22 ### ### ### ### 0.0
2006-Sep-08 Fri 20.21 20.24 20.2 20.24 8,781 177,551 67.2 67.2 1.4
2006-Sep-07 Thu 20.25 20.25 20.2 20.21 ### ### ###
2006-Sep-06 Wed 20.2 ### 20.2 20.21 ### ### ###
2006-Sep-05 Tue 20.2 20.2 ### ### 28.6 28.6 0.0
2006-Sep-04 Mon 20.2 20.2 ### 20.2 12,027 121,472 67.6 67.6 1.4
2006-Sep-01 Fri 20.2 20.2 ### 20.2 69.1 69.1 1.4
2006-Aug-31 Thu ### 20.2 ### ### 25.9 25.9 0.0
2006-Aug-30 Wed ### ### ### ### 2,752 0 79.0 79.0 0.0
2006-Aug-29 Tue 20.25 20.25 20 20.25 3,747 ### 66.5 66.5 ###
2006-Aug-28 Mon 20 ### 20 20 4,554 45,540 73.1 73.1 1.4
2006-Aug-25 Fri ### ### 20 20 12,026 ### ### ### 1.4
2006-Aug-24 Thu ### ### ### ### 18,025 0 ### ### 0.0
2006-Aug-23 Wed ### 20.22 ### ### 10,027 101,372 64.3 64.3 0.0
2006-Aug-22 Tue ### ### ### ### 5,858 0 ### ### 0.0
2006-Aug-21 Mon ### 20.2 20 ### 13,159 ### ### ### 0.0
2006-Aug-18 Fri ### ### ### ### ### ### 0.0
2006-Aug-17 Thu 20 ### 20 ### ### ### 0.0
2006-Aug-16 Wed 20.2 20.2 19.8 20 10,548 ### ### ### 1.4
2006-Aug-15 Tue ### ### ### ### 36,553 0 77.8 77.8 0.0
2006-Aug-14 Mon ### ### ### ### 20,159 0 68.2 68.2 0.0
2006-Aug-11 Fri ### ### ### ### 33.8 33.8 0.0
2006-Aug-10 Thu ### ### 20.26 ### 17,247 ### 68.7 68.7 0.0
2006-Aug-09 Wed 20.2 ### 20.2 ### 79.1 79.1 0.0
2006-Aug-08 Tue ### ### ### ### 21.2 21.2 0.0
2006-Aug-07 Mon ### ### ### ### 6,748 0 ### ### 0.0
2006-Aug-04 Fri ### ### 20.25 ### 17,949 ### 37.8 37.8 0.0
2006-Aug-03 Thu ### ### ### ### 26,078 0 68.1 68.1 0.0
2006-Aug-02 Wed ### ### ### ### 22,685 0 ### ### 0.0
2006-Aug-01 Tue ### ### ### ### ### ### 0.0
2006-Jul-31 Mon ### 20.4 ### 20.4 6,876 ### 70.1 70.1 1.5
2006-Jul-28 Fri ### ### ### ### ### ### 0.0
2006-Jul-27 Thu 20 ### 20 ### 4,249 ### ### ### 0.0
2006-Jul-26 Wed 20.2 20.2 ### ### ### ### 0.0
2006-Jul-25 Tue 20.4 20.4 20 20 1,670 ### ### ### 1.4
2006-Jul-24 Mon 20 ### ### ### 9,782 0 ### ### 0.0
2006-Jul-21 Fri 20 ### 20 ### 75.6 75.6 0.0
2006-Jul-20 Thu ### 20.24 ### ### ### ### 0.0
2006-Jul-19 Wed ### ### ### ### ### ### 0.0
2006-Jul-18 Tue ### ### 19.85 19.85 1,554 15,423 36.5 36.5 1.4
2006-Jul-17 Mon ### ### 20 20 2,441 ### 41.0 41.0 1.4
2006-Jul-14 Fri 20.45 20.45 ### 20 21.1 21.1 1.4
2006-Jul-13 Thu ### ### 20.25 ### 39.7 39.7 0.0
2006-Jul-12 Wed 20.25 20.45 ### 20.45 75.5 75.5 ###
2006-Jul-11 Tue ### 20.25 19.85 20.25 ### ### ###
2006-Jul-10 Mon ### ### ### ### 16,286 0 ### ### 0.0
2006-Jul-07 Fri ### ### ### ### 2,345 0 ### ### 0.0
2006-Jul-06 Thu ### ### ### ### 12,821 0 63.4 63.4 0.0
2006-Jul-05 Wed 19.82 ### 19.81 ### 68.0 68.0 0.0
2006-Jul-04 Tue 20 ### 19.81 19.81 25.4 25.4 ###
2006-Jul-03 Mon 20 ### ### ### ### ### 0.0
2006-Jun-30 Fri 19.81 ### 19.81 ### 8,648 85,658 65.2 65.2 0.0
2006-Jun-27 Tue 19.75 ### 19.75 19.8 71.8 71.8 1.4
2006-Jun-26 Mon ### ### 19.71 19.71 32.1 32.1 1.4
2006-Jun-23 Fri ### ### ### ### 27.7 27.7 0.0
2006-Jun-22 Thu 19.79 ### 19.79 19.85 65.7 65.7 1.4
2006-Jun-21 Wed ### 19.72 ### 19.71 71.1 71.1 1.4
2006-Jun-20 Tue 19.8 19.85 ### ### ### ### 0.0
2006-Jun-19 Mon ### 20 19.75 19.75 11,455 ### 37.1 37.1 ###
2006-Jun-16 Fri ### ### ### ### 11,957 0 ### ### 0.0
2006-Jun-15 Thu 19.75 19.8 19.7 19.7 15,684 309,759 28.7 28.7 1.4
2006-Jun-14 Wed 19.71 19.79 ### ### 36.0 36.0 0.0
2006-Jun-13 Tue 19.8 19.8 19.72 19.72 54.7 54.7 1.4
2006-Jun-09 Fri 19.76 20 19.75 20 79.8 79.8 1.4
2006-Jun-08 Thu 20 20 19.75 19.75 13,446 ### ### ### ###
2006-Jun-07 Wed 20 20 ### 20 ### ### 1.4
2006-Jun-06 Tue 20.2 20.2 ### 20 8,145 ### ### ### 1.4
2006-Jun-05 Mon 20.5 20.5 20 20 7,445 ### 16.0 16.0 1.4
2006-Jun-02 Fri 20.4 20.4 20 ### 5,270 106,454 ### ### 0.0
2006-Jun-01 Thu ### ### ### 20.5 4,683 0 ### ### 1.5
2006-May-31 Wed ### ### 20 ### 4,120 ### 68.7 68.7 0.0
2006-May-30 Tue 20.25 ### 20 ### 82.8 82.8 0.0
2006-May-29 Mon ### ### ### ### 3,676 0 ### ### 0.0
2006-May-26 Fri 20 ### 20 ### 3,320 ### 87.3 87.3 0.0
2006-May-25 Thu 19.8 20 ### 20 10,479 ### 81.3 81.3 1.4
2006-May-24 Wed 19.85 19.85 19.8 19.8 30.9 30.9 1.4
2006-May-23 Tue 19.79 20.2 ### 19.79 11,857 119,755 73.1 73.1 ###
2006-May-22 Mon 20.2 20.2 ### 19.77 ### ### 1.4
2006-May-19 Fri ### ### 20.2 20.2 29.2 29.2 1.4
2006-May-18 Thu 20.41 20.43 ### 20.4 45.3 45.3 1.5
2006-May-17 Wed ### ### 20.4 20.4 ### ### 1.5
2006-May-16 Tue 20.7 ### ### ### ### ### 0.0
2006-May-15 Mon ### ### ### 20.84 3,257 0 43.1 43.1 1.5
2006-May-12 Fri ### ### ### ### 2,927 0 ### ### 0.0
2006-May-11 Thu ### ### ### ### 280 0 ### ### 0.0
2006-May-10 Wed ### ### ### ### ### ### 0.0
2006-May-09 Tue ### ### 21 ### 4,886 ### 65.6 65.6 0.0
2006-May-08 Mon ### 21.2 21 21 8,627 182,029 ### ### 1.5
2006-May-05 Fri 21.25 21.25 21 21 6,650 140,481 19.0 19.0 1.5
2006-May-04 Thu 21.24 21.25 21.21 21.21 ### ### ###
2006-May-03 Wed 21.4 21.45 21.25 21.25 ### ### 1.5
2006-May-02 Tue 21.45 21.5 21.44 21.45 10,845 232,842 ### ### 1.5
2006-May-01 Mon 21.24 21.45 21 21.45 ### ### 1.5
2006-Apr-28 Fri 21.22 21.28 21.22 21.24 8,170 ### ### ### 1.5
2006-Apr-27 Thu ### ### ### ### 6,283 0 77.0 77.0 0.0
2006-Apr-26 Wed 21 ### 20.7 ### 2,976 ### 62.9 62.9 0.0
2006-Apr-24 Mon ### ### 20.45 21 ### ### 1.5
2006-Apr-21 Fri ### ### 21 ### 13,958 146,559 ### ### 0.0
2006-Apr-20 Thu 21.24 21.24 ### ### 30.5 30.5 0.0
2006-Apr-19 Wed ### ### ### ### 10,351 0 40.8 40.8 0.0
2006-Apr-18 Tue ### 21.45 ### ### 13,155 141,087 25.5 25.5 0.0
2006-Apr-13 Thu ### ### ### ### 2,821 0 ### ### 0.0
2006-Apr-11 Tue 21.55 21.55 21.45 21.55 ### ### ###
2006-Apr-10 Mon 21.5 21.5 ### 21.45 ### ### 1.5
2006-Apr-07 Fri ### ### 21.45 21.45 6,940 ### 28.6 28.6 1.5
2006-Apr-06 Thu ### 21.53 ### 21.5 5,070 54,578 ### ### 1.5
2006-Apr-05 Wed 21 21.2 21 ### 17,947 378,681 ### ### 0.0
2006-Apr-04 Tue 21.25 21.25 ### ### 10,855 ### ### ### 0.0
2006-Apr-03 Mon 21 ### 20.85 ### 79.0 79.0 0.0
2006-Mar-31 Fri ### 21.29 ### 21.29 86.3 86.3 ###
2006-Mar-30 Thu ### ### ### ### 4,220 0 ### ### 0.0
2006-Mar-29 Wed 20.58 ### 20.5 ### 11,572 ### 64.2 64.2 0.0
2006-Mar-28 Tue ### ### ### ### ### ### 0.0
2006-Mar-27 Mon ### ### ### ### ### ### 0.0
2006-Mar-24 Fri ### ### 20.46 ### 10,581 108,243 68.2 68.2 0.0
2006-Mar-23 Thu ### ### ### ### 5,948 0 31.3 31.3 0.0
2006-Mar-22 Wed ### ### ### ### 6,550 0 ### ### 0.0
2006-Mar-21 Tue ### 20.7 ### 20.7 68.9 68.9 1.5
2006-Mar-20 Mon 20.43 ### 20.43 ### 11,574 118,228 ### ### 0.0
2006-Mar-17 Fri ### 20.43 20.25 20.43 72.4 72.4 ###
2006-Mar-16 Thu ### ### 20.2 20.2 2,680 ### ### ### 1.4
2006-Mar-15 Wed ### 20.43 20.25 20.25 5,872 ### ### ### ###
2006-Mar-14 Tue ### 20.4 20.21 20.4 5,581 113,322 69.9 69.9 1.5
2006-Mar-13 Mon 20.21 ### 20.21 ### 4,620 46,685 ### ### 0.0
2006-Mar-10 Fri ### ### ### ### ### ### 0.0
2006-Mar-09 Thu ### ### ### ### 63.7 63.7 0.0
2006-Mar-08 Wed 20.25 ### 20.21 20.21 35.1 35.1 ###
2006-Mar-07 Tue 20.4 20.4 20.25 20.25 ### ### ###
2006-Mar-06 Mon 20.2 20.45 20.2 20.4 77.3 77.3 1.5
2006-Mar-03 Fri 20.2 20.45 20.2 20.2 9,373 ### 64.7 64.7 1.4
2006-Mar-02 Thu ### 20.45 20.2 20.2 6,683 ### ### ### 1.4
2006-Mar-01 Wed ### 20.41 20.21 20.41 13,441 272,986 ### ### 1.5
2006-Feb-28 Tue 19.85 20.49 19.5 20.2 78.9 78.9 1.4
2006-Feb-27 Mon 19.85 20 19.85 ### 3,675 73,224 ### ### 0.0
2006-Feb-24 Fri 19.84 19.87 19.83 19.87 17,940 ### 65.3 65.3 ###
2006-Feb-23 Thu 19.83 19.83 19.83 19.83 ### ### ###
2006-Feb-22 Wed 19.4 19.8 19.4 19.8 11,926 233,749 ### ### 1.4
2006-Feb-21 Tue 19.55 19.55 19.4 19.4 8,958 174,457 ### ### 1.4
2006-Feb-20 Mon 19.75 19.75 19.45 19.55 21.5 21.5 ###
2006-Feb-17 Fri 19.79 19.79 ### 19.7 5,270 52,146 32.6 32.6 1.4
2006-Feb-16 Thu ### 19.85 ### 19.85 10,772 ### 84.1 84.1 1.4
2006-Feb-15 Wed ### ### ### 19.7 10,089 0 ### ### 1.4
2006-Feb-14 Tue 19.85 20 19.85 20 12,074 240,574 ### ### 1.4
2006-Feb-13 Mon 20 20 ### 20 4,756 ### ### ### 1.4
2006-Feb-10 Fri ### 20.25 ### 20 6,341 ### 68.6 68.6 1.4
2006-Feb-09 Thu 20 20 ### 20 5,072 50,720 ### ### 1.4
2006-Feb-08 Wed 19.7 20 ### ### ### ### 0.0
2006-Feb-07 Tue 19.7 19.7 ### ### 3,729 ### 33.2 33.2 0.0
2006-Feb-06 Mon 19.55 ### 19.42 19.43 10,587 ### 27.0 27.0 1.4
2006-Feb-03 Fri 19.4 ### 19.4 19.42 8,071 78,288 72.5 72.5 1.4
2006-Feb-02 Thu ### 19.45 ### ### 7,558 ### 84.7 84.7 0.0
2006-Feb-01 Wed ### ### ### ### ### ### 0.0
2006-Jan-31 Tue ### ### ### ### 8,224 0 ### ### 0.0
2006-Jan-30 Mon ### ### 18.87 18.87 8,358 78,857 32.3 32.3 1.3
2006-Jan-27 Fri 18.85 ### 18.85 ### 6,980 65,786 76.4 76.4 0.0
2006-Jan-25 Wed 18.75 ### 18.75 ### 11,170 ### ### ### 0.0
2006-Jan-24 Tue ### ### 18.75 18.75 23.3 23.3 ###
2006-Jan-23 Mon ### 19.2 ### ### 30.2 30.2 0.0
2006-Jan-20 Fri ### 19.2 ### ### ### ### 0.0
2006-Jan-19 Thu ### 19.2 ### ### 15,282 ### ### ### 0.0
2006-Jan-18 Wed ### ### ### ### 39.6 39.6 0.0
2006-Jan-17 Tue ### 19.2 ### ### ### ### 0.0
2006-Jan-16 Mon 19.2 19.2 ### ### 3,952 ### ### ### 0.0
2006-Jan-13 Fri 19.2 19.24 ### 19.2 64.7 64.7 ###
2006-Jan-12 Thu 19.2 19.25 19.2 19.24 1,826 ### 73.1 73.1 1.4
2006-Jan-11 Wed 19.25 19.26 19.2 19.2 7,653 ### 31.0 31.0 ###
2006-Jan-10 Tue ### ### 19.25 19.25 3,553 ### 37.4 37.4 1.4
2006-Jan-09 Mon ### 19.4 ### ### 15,142 146,877 ### ### 0.0
2006-Jan-06 Fri 19.4 19.4 ### ### 2,151 ### ### ### 0.0
2006-Jan-05 Thu 19.46 19.46 19.26 19.26 7,584 146,826 25.7 25.7 1.4
2006-Jan-04 Wed 19.44 19.5 19.41 19.45 7,676 ### ### ### ###
2006-Jan-03 Tue 19.44 19.44 ### 19.44 6,070 ### 64.3 64.3 1.4
2005-Dec-30 Fri ### 19.44 ### 19.44 2,470 ### ### ### 1.4
2005-Dec-29 Thu ### ### ### ### 625 0 ### ### 0.0
2005-Dec-28 Wed ### ### ### ### ### ### 0.0
2005-Dec-27 Tue 19.43 19.43 ### ### ### ### 0.0
2005-Dec-23 Fri 19.43 19.43 ### ### ### ### 0.0
2005-Dec-22 Thu ### 19.43 ### 19.43 ### ### 1.4
2005-Dec-21 Wed ### 19.45 ### ### ### ### 0.0
2005-Dec-20 Tue 18.8 ### 18.8 ### 80.7 80.7 0.0
2005-Dec-19 Mon ### ### ### ### 8,282 0 87.8 87.8 0.0
2005-Dec-16 Fri ### ### 18.5 18.5 27.8 27.8 ###
2005-Dec-15 Thu 18.5 ### ### 18.4 7,674 0 ### ### 1.3
2005-Dec-14 Wed 18.58 18.58 18.45 18.5 5,046 93,426 28.7 28.7 ###
2005-Dec-13 Tue ### ### 18.59 ### ### ### 0.0
2005-Dec-12 Mon 18.5 ### ### ### ### ### 0.0
2005-Dec-09 Fri 18.2 ### 18.2 ### ### ### 0.0
2005-Dec-08 Thu 18.2 18.2 ### 18.2 ### ### ###
2005-Dec-07 Wed ### ### ### 18.2 5,071 0 ### ### ###
2005-Dec-06 Tue 18.26 ### ### ### 9,259 0 ### ### 0.0
2005-Dec-05 Mon 18.25 18.45 18.25 ### ### ### 0.0
2005-Dec-02 Fri 18.45 18.45 18.45 18.45 6,873 ### 71.5 71.5 1.3
2005-Dec-01 Thu 18.55 18.55 18.45 18.45 9,551 ### ### ### 1.3
2005-Nov-30 Wed ### ### 18.45 18.45 28.2 28.2 1.3
2005-Nov-29 Tue ### 18.58 ### 18.58 ### ### 1.3
2005-Nov-28 Mon 18.4 ### 18.25 ### ### ### 0.0
2005-Nov-25 Fri 18.25 ### 18.25 ### 12,770 116,526 ### ### 0.0
2005-Nov-24 Thu 18.25 18.25 18.25 18.25 6,425 117,256 ### ### ###
2005-Nov-23 Wed ### 18.4 18.25 ### ### ### 0.0
2005-Nov-22 Tue 18.46 18.5 ### ### 10,351 95,746 ### ### 0.0
2005-Nov-21 Mon 18.53 18.53 18.48 18.48 3,648 ### ### ### ###
2005-Nov-18 Fri 18.55 18.55 18.5 18.5 8,947 165,743 ### ### ###
2005-Nov-17 Thu 18.5 ### 18.5 18.58 72.1 72.1 1.3
2005-Nov-16 Wed 18.5 ### 18.45 18.45 3,558 32,822 32.5 32.5 1.3
2005-Nov-15 Tue ### 18.7 18.43 18.43 3,783 ### 23.0 23.0 ###
2005-Nov-14 Mon 18.55 18.7 18.5 18.7 12,625 234,825 75.8 75.8 1.3
2005-Nov-11 Fri 18.45 ### 18.45 ### 2,925 26,983 ### ### 0.0
2005-Nov-10 Thu ### 18.5 ### 18.5 4,983 ### ### ### ###
2005-Nov-09 Wed ### ### 18.25 18.25 36.0 36.0 ###
2005-Nov-08 Tue ### 18.45 18.25 ### 17,551 ### 31.0 31.0 0.0
2005-Nov-07 Mon ### ### ### ### 79.3 79.3 0.0
2005-Nov-04 Fri 18.2 18.25 ### ### ### ### 0.0
2005-Nov-03 Thu 18.22 18.25 ### ### 5,659 ### ### ### 0.0
2005-Nov-02 Wed 18.2 18.25 ### ### 35.6 35.6 0.0
2005-Nov-01 Tue 18.24 18.25 ### 18.25 11,523 105,147 ### ### ###
2005-Oct-31 Mon ### 18.24 ### 18.24 65.7 65.7 1.3
2005-Oct-28 Fri 18.2 18.2 ### ### 2,244 20,420 35.9 35.9 0.0
2005-Oct-27 Thu ### 18.24 ### 18.24 78.3 78.3 1.3
2005-Oct-26 Wed ### ### ### ### 3,684 0 ### ### 0.0
2005-Oct-25 Tue ### ### ### ### 69.2 69.2 0.0
2005-Oct-24 Mon 17.75 ### ### ### 9,144 0 80.7 80.7 0.0
2005-Oct-21 Fri ### ### 17.75 17.75 17,953 ### 22.3 22.3 1.3
2005-Oct-20 Thu ### ### ### ### ### ### 0.0
2005-Oct-19 Wed ### ### 17.83 17.83 8,078 ### ### ### ###
2005-Oct-18 Tue ### 18.2 ### ### 30.7 30.7 0.0
2005-Oct-17 Mon 18.26 18.26 18.2 18.2 15,278 ### 32.8 32.8 ###
2005-Oct-14 Fri ### ### 18.25 18.25 6,029 ### ### ### ###
2005-Oct-13 Thu 18.4 18.4 ### 18.4 6,683 61,483 70.9 70.9 1.3
2005-Oct-12 Wed 18.4 18.55 18.4 18.55 71.9 71.9 1.3
2005-Oct-11 Tue ### ### ### 18.42 4,372 0 73.8 73.8 1.3
2005-Oct-10 Mon ### 18.4 18.25 ### 11,744 ### 69.8 69.8 0.0
2005-Oct-07 Fri ### 18.25 ### ### ### ### 0.0
2005-Oct-06 Thu ### 18.4 ### ### 8,776 ### 84.0 84.0 0.0
2005-Oct-05 Wed 18.4 ### 18.26 18.4 82.6 82.6 1.3
2005-Oct-04 Tue ### 18.4 ### 18.4 3,928 ### ### ### 1.3
2005-Oct-03 Mon ### ### ### 18.27 ### ### ###
2005-Sep-30 Fri ### ### 17.84 ### 67.7 67.7 0.0
2005-Sep-29 Thu 17.8 ### 17.8 17.82 ### ### 1.3
2005-Sep-28 Wed 17.8 ### 17.8 17.8 13,845 123,220 ### ### ###
2005-Sep-27 Tue 17.8 17.8 17.8 17.8 16,759 ### 70.7 70.7 ###
2005-Sep-26 Mon 17.75 17.8 17.75 17.8 67.1 67.1 ###
2005-Sep-23 Fri 17.81 17.81 17.75 17.75 ### ### 1.3
2005-Sep-22 Thu ### ### ### ### 7,080 0 ### ### 0.0
2005-Sep-21 Wed 17.75 17.8 ### 17.8 5,325 ### ### ### ###
2005-Sep-20 Tue 17.76 17.76 17.55 ### ### ### 0.0
2005-Sep-19 Mon 17.75 17.8 ### 17.76 11,945 ### 73.3 73.3 1.3
2005-Sep-16 Fri ### ### ### ### ### ### 0.0
2005-Sep-15 Thu ### ### 17.5 ### ### ### 0.0
2005-Sep-14 Wed 17.7 17.8 17.5 ### ### ### 0.0
2005-Sep-13 Tue ### 17.7 17.5 17.5 10,945 ### 24.7 24.7 1.3
2005-Sep-12 Mon 17.5 ### 17.5 17.5 10,985 ### 69.1 69.1 1.3
2005-Sep-09 Fri ### ### ### 17.5 26.4 26.4 1.3
2005-Sep-08 Thu ### ### 17.2 ### ### ### 0.0
2005-Sep-07 Wed ### ### ### ### ### ### 0.0
2005-Sep-06 Tue ### 17.51 ### 17.5 82.5 82.5 1.3
2005-Sep-05 Mon ### 17.45 ### ### 5,670 49,470 ### ### 0.0
2005-Sep-02 Fri 17.4 17.4 ### ### 20.6 20.6 0.0
2005-Sep-01 Thu 17.49 17.49 17.4 17.49 64.1 64.1 ###
2005-Aug-31 Wed 17.49 17.5 17.49 17.5 675 ### 67.6 67.6 1.3
2005-Aug-30 Tue ### 17.5 ### 17.5 87.2 87.2 1.3
2005-Aug-29 Mon 17.4 17.4 ### ### 3,678 ### 28.0 28.0 0.0
2005-Aug-26 Fri ### ### 17.5 17.5 ### ### 1.3
2005-Aug-25 Thu ### ### ### ### ### ### 0.0
2005-Aug-24 Wed 17.75 17.75 17.55 ### 30.1 30.1 0.0
2005-Aug-23 Tue ### 17.7 ### ### ### ### 0.0
2005-Aug-22 Mon 17.74 17.74 ### 17.7 ### ### 1.3
2005-Aug-19 Fri 17.42 17.5 17.42 17.5 69.6 69.6 1.3
2005-Aug-18 Thu 17.41 17.5 17.4 17.42 ### ### 1.2
2005-Aug-17 Wed ### ### ### ### ### ### 0.0
2005-Aug-16 Tue 17.7 17.8 17.51 17.8 16,341 ### 71.1 71.1 ###
2005-Aug-15 Mon 17.75 17.75 17.7 17.7 34.3 34.3 1.3
2005-Aug-12 Fri ### 17.8 ### ### 70.4 70.4 0.0
2005-Aug-11 Thu 17.85 17.85 ### ### 18.0 18.0 0.0
2005-Aug-10 Wed ### 17.86 ### 17.85 6,629 ### ### ### 1.3
2005-Aug-09 Tue ### 17.5 ### 17.5 87.6 87.6 1.3
2005-Aug-08 Mon ### ### ### ### ### ### 0.0
2005-Aug-05 Fri ### 17.2 ### 17.2 18,180 156,348 ### ### 1.2
2005-Aug-04 Thu ### ### ### ### 30,383 0 79.7 79.7 0.0
2005-Aug-03 Wed 16.8 16.85 16.78 16.79 10,186 171,277 ### ### ###
2005-Aug-02 Tue 16.85 16.85 16.8 16.85 ### ### ###
2005-Aug-01 Mon ### ### 16.85 16.85 10,172 ### ### ### ###
2005-Jul-29 Fri 16.85 ### 16.82 16.85 8,244 ### ### ### ###
2005-Jul-28 Thu 16.72 16.8 16.71 16.8 10,740 179,948 ### ### 1.2
2005-Jul-27 Wed 16.74 16.81 16.71 16.72 4,755 ### ### ### 1.2
2005-Jul-26 Tue 16.72 16.75 ### 16.75 21,579 180,724 ### ### ###
2005-Jul-25 Mon 16.5 16.7 16.46 16.7 ### ### 1.2
2005-Jul-22 Fri 16.7 16.7 16.5 16.5 3,684 61,154 ### ### 1.2
2005-Jul-21 Thu 16.5 ### 16.5 16.55 69.1 69.1 1.2
2005-Jul-20 Wed 16.45 ### 16.45 ### 77.9 77.9 0.0
2005-Jul-19 Tue 16.55 ### 16.41 16.41 ### ### 1.2
2005-Jul-18 Mon 16.55 ### 16.55 16.55 3,020 ### ### ### 1.2
2005-Jul-15 Fri ### ### 16.5 16.5 23.8 23.8 1.2
2005-Jul-14 Thu 16.5 16.7 16.5 16.7 ### ### 1.2
2005-Jul-13 Wed 16.5 16.5 16.46 16.47 5,041 83,075 34.0 34.0 ###
2005-Jul-12 Tue 16.4 16.5 16.4 16.5 2,750 ### ### ### 1.2
2005-Jul-11 Mon ### ### 16.29 ### ### ### 0.0
2005-Jul-08 Fri ### 16.4 ### 16.4 12,286 100,745 82.9 82.9 ###
2005-Jul-07 Thu 16.21 16.4 ### ### 6,026 ### 38.1 38.1 0.0
2005-Jul-06 Wed ### 16.4 ### 16.2 7,550 ### ### ### 1.2
2005-Jul-05 Tue ### ### ### ### ### ### 0.0
2005-Jul-04 Mon 16.2 ### ### ### 10,688 0 25.4 25.4 0.0
2005-Jul-01 Fri 16.25 16.25 16.2 16.25 7,949 128,972 61.2 61.2 ###
2005-Jun-30 Thu 16.22 16.44 16.22 16.25 3,520 57,481 59.6 59.6 ###
2005-Jun-29 Wed 16.45 16.45 16.2 16.25 27.5 27.5 ###
2005-Jun-28 Tue 16.4 16.5 16.4 16.45 4,750 ### ### ### 1.2
2005-Jun-27 Mon ### 16.5 16.2 16.4 13,488 220,528 ### ### ###
2005-Jun-24 Fri 16.4 16.5 ### ### 29.6 29.6 0.0
2005-Jun-23 Thu 16.5 ### 16.4 16.4 34.9 34.9 ###
2005-Jun-22 Wed ### ### 16.45 16.45 29.0 29.0 1.2
2005-Jun-21 Tue ### ### 16.5 16.5 ### ### 1.2
2005-Jun-20 Mon 16.8 16.87 ### ### 12,874 ### 29.2 29.2 0.0
2005-Jun-17 Fri 16.8 16.8 16.8 16.8 ### ### 1.2
2005-Jun-16 Thu ### 16.75 ### 16.75 4,382 ### ### ### ###
2005-Jun-15 Wed 16.5 ### 16.4 16.49 13,671 ### ### ### 1.2
2005-Jun-14 Tue 16.4 16.4 16.4 16.4 570 9,348 71.0 71.0 ###
2005-Jun-10 Fri ### ### ### 16.4 20.8 20.8 ###
2005-Jun-09 Thu 16.2 ### ### ### 88.4 88.4 0.0
2005-Jun-08 Wed ### 16.4 ### ### 19.9 19.9 0.0
2005-Jun-07 Tue 16.2 ### 16.2 ### 2,044 16,556 ### ### 0.0
2005-Jun-06 Mon ### 16.2 ### ### 7,288 ### ### ### 0.0
2005-Jun-03 Fri ### ### ### ### 10,374 0 ### ### 0.0
2005-Jun-02 Thu ### ### ### ### ### ### 0.0
2005-Jun-01 Wed ### ### ### ### 2,278 0 ### ### 0.0
2005-May-31 Tue ### ### ### ### 14,140 0 ### ### 0.0
2005-May-30 Mon ### ### ### ### ### ### 0.0
2005-May-27 Fri ### ### ### ### 7,550 0 ### ### 0.0
2005-May-26 Thu ### ### ### ### 3,821 0 ### ### 0.0
2005-May-25 Wed ### ### 15.85 ### 70.5 70.5 0.0
2005-May-24 Tue ### ### ### ### 66.9 66.9 0.0
2005-May-23 Mon 15.85 ### ### ### ### ### 0.0
2005-May-20 Fri 15.55 ### 15.55 ### 387 ### 70.4 70.4 0.0
2005-May-19 Thu 15.52 ### 15.52 15.55 66.3 66.3 ###
2005-May-18 Wed 15.52 15.78 15.52 15.52 ### ### 1.1
2005-May-17 Tue ### ### ### ### 21,688 0 21.6 21.6 0.0
2005-May-16 Mon 15.84 15.85 15.51 15.8 39.0 39.0 1.1
2005-May-13 Fri 15.85 15.85 15.7 15.85 13,550 213,751 68.6 68.6 1.1
2005-May-12 Thu ### ### 15.7 15.8 ### ### 1.1
2005-May-11 Wed ### ### 15.82 ### 9,155 ### 69.1 69.1 0.0
2005-May-10 Tue ### ### 15.85 15.85 ### ### 1.1
2005-May-09 Mon 15.77 15.78 15.77 15.78 ### ### 1.1
2005-May-06 Fri ### ### 15.75 15.75 18.1 18.1 1.1
2005-May-05 Thu ### ### ### ### 2,240 0 ### ### 0.0
2005-May-04 Wed ### ### ### ### ### ### 0.0
2005-May-03 Tue ### 16.4 ### ### 7,251 59,458 ### ### 0.0
2005-May-02 Mon 15.85 ### 15.84 ### 86.5 86.5 0.0
2005-Apr-29 Fri ### ### 15.85 15.85 3,489 27,650 34.3 34.3 1.1
2005-Apr-28 Thu ### ### 15.84 15.84 9,173 72,650 ### ### ###
2005-Apr-27 Wed ### ### 15.85 ### 5,682 45,029 31.5 31.5 0.0
2005-Apr-26 Tue ### ### 15.85 ### 7,721 61,188 78.0 78.0 0.0
2005-Apr-22 Fri ### ### ### ### 4,420 0 71.3 71.3 0.0
2005-Apr-21 Thu ### ### 15.71 ### 6,920 54,356 71.3 71.3 0.0
2005-Apr-20 Wed ### ### ### ### 1,679 0 ### ### 0.0
2005-Apr-19 Tue 15.47 ### 15.45 15.45 10,674 82,456 ### ### ###
2005-Apr-18 Mon ### ### ### 15.45 14,188 0 34.3 34.3 ###
2005-Apr-15 Fri 15.8 15.8 15.8 15.8 1,247 ### ### ### 1.1
2005-Apr-14 Thu 15.8 ### ### ### ### ### 0.0
2005-Apr-13 Wed 15.85 ### 15.8 15.8 39.1 39.1 1.1
2005-Apr-12 Tue ### ### 15.81 15.85 5,354 42,323 ### ### 1.1
2005-Apr-11 Mon ### ### 15.8 15.8 8,675 ### ### ### 1.1
2005-Apr-08 Fri ### ### ### ### ### ### 0.0
2005-Apr-07 Thu ### ### 15.89 ### 3,125 24,828 ### ### 0.0
2005-Apr-06 Wed ### ### ### ### 38.0 38.0 0.0
2005-Apr-05 Tue ### ### ### ### ### ### 0.0
2005-Apr-04 Mon ### ### ### ### 76.8 76.8 0.0
2005-Apr-01 Fri ### ### ### ### 24.1 24.1 0.0
2005-Mar-31 Thu ### ### ### ### ### ### 0.0
2005-Mar-30 Wed ### ### ### ### 50.5 50.5 0.0
2005-Mar-29 Tue ### 16.2 ### ### 87.9 87.9 0.0
2005-Mar-24 Thu ### ### ### ### ### ### 0.0
2005-Mar-23 Wed ### ### ### ### 42.8 42.8 0.0
2005-Mar-22 Tue ### ### ### ### 6,177 0 ### ### 0.0
2005-Mar-21 Mon ### ### ### ### 24,545 0 ### ### 0.0
2005-Mar-18 Fri 16.57 16.8 16.27 16.27 ### ### 1.2
2005-Mar-17 Thu ### ### 16.55 16.58 4,457 36,881 ### ### 1.2
2005-Mar-16 Wed ### ### 16.4 16.55 28.5 28.5 1.2
2005-Mar-15 Tue 16.4 16.8 16.4 16.8 88.1 88.1 1.2
2005-Mar-14 Mon 16.45 16.45 16.42 16.45 1,381 ### ### ### 1.2
2005-Mar-11 Fri 16.74 16.75 16.45 16.45 2,886 ### 17.2 17.2 1.2
2005-Mar-10 Thu 16.7 16.75 16.45 16.75 ### ### ###
2005-Mar-09 Wed 16.7 16.85 16.5 16.5 ### ### 1.2
2005-Mar-08 Tue 16.75 16.8 ### ### 25.5 25.5 0.0
2005-Mar-07 Mon 16.77 16.79 ### ### ### ### 0.0
2005-Mar-04 Fri 16.77 16.77 16.77 16.77 3,522 ### ### ### 1.2
2005-Mar-03 Thu 16.7 16.75 ### 16.7 6,140 51,422 68.5 68.5 1.2
2005-Mar-02 Wed 16.55 16.8 16.4 16.75 5,255 ### ### ### ###
2005-Mar-01 Tue 16.4 16.55 16.4 16.55 11,155 183,778 78.6 78.6 1.2
2005-Feb-28 Mon ### ### ### ### 68.4 68.4 0.0
2005-Feb-25 Fri 16.28 ### ### ### ### ### 0.0
2005-Feb-24 Thu ### ### ### 16.2 23,475 0 82.8 82.8 1.2
2005-Feb-23 Wed ### ### ### ### 13,556 0 ### ### 0.0
2005-Feb-22 Tue 16.75 16.75 16.5 16.5 7,274 ### 25.8 25.8 1.2
2005-Feb-21 Mon 16.78 ### 16.55 ### 75.2 75.2 0.0
2005-Feb-18 Fri 16.55 16.78 16.55 16.78 4,945 ### ### ### 1.2
2005-Feb-17 Thu 16.7 16.7 16.5 16.55 11,546 ### 28.2 28.2 1.2
2005-Feb-16 Wed 16.7 ### 16.7 16.86 3,523 ### ### ### 1.2
2005-Feb-15 Tue ### 17.5 ### 17.5 9,056 79,240 ### ### 1.3
2005-Feb-14 Mon 17.2 ### 17.2 17.25 74.8 74.8 1.2
2005-Feb-11 Fri 17.2 17.2 16.72 16.72 6,971 118,228 9.3 9.3 1.2
2005-Feb-10 Thu 16.85 17.2 16.8 17.2 ### ### 1.2
2005-Feb-09 Wed ### 16.8 ### 16.8 5,859 ### ### ### 1.2
2005-Feb-08 Tue 16.7 16.7 16.5 16.5 26.8 26.8 1.2
2005-Feb-07 Mon 16.75 16.77 16.5 16.5 3,681 ### ### ### 1.2
2005-Feb-04 Fri ### 16.8 16.45 16.7 ### ### 1.2
2005-Feb-03 Thu ### ### ### ### 85.2 85.2 0.0
2005-Feb-02 Wed ### 16.25 ### 16.25 3,886 31,573 81.5 81.5 ###
2005-Feb-01 Tue ### ### ### ### 13,150 0 ### ### 0.0
2005-Jan-31 Mon ### ### ### ### 73.6 73.6 0.0
2005-Jan-28 Fri ### ### ### ### 11,857 0 ### ### 0.0
2005-Jan-27 Thu 15.71 ### ### 15.75 ### ### 1.1
2005-Jan-25 Tue 15.8 15.8 ### ### 7,543 59,589 27.7 27.7 0.0
2005-Jan-24 Mon ### ### 15.8 15.8 ### ### 1.1
2005-Jan-21 Fri ### ### 15.86 ### 67.7 67.7 0.0
2005-Jan-20 Thu 15.8 ### 15.8 15.86 16,249 ### ### ### 1.1
2005-Jan-19 Wed 15.76 ### 15.75 ### ### ### 0.0
2005-Jan-18 Tue ### ### 15.8 15.8 7,450 58,855 ### ### 1.1
2005-Jan-17 Mon 15.86 15.86 15.84 15.85 12,358 195,874 ### ### 1.1
2005-Jan-14 Fri 15.8 ### 15.8 15.86 11,772 ### 74.6 74.6 1.1
2005-Jan-13 Thu 15.8 ### 15.75 15.8 11,977 ### 69.1 69.1 1.1
2005-Jan-12 Wed 15.76 15.85 15.7 15.8 5,150 81,241 71.4 71.4 1.1
2005-Jan-11 Tue 15.8 15.86 15.8 15.8 7,586 120,086 ### ### 1.1
2005-Jan-10 Mon ### ### 15.7 15.7 8,876 69,676 ### ### ###
2005-Jan-07 Fri 15.75 15.75 15.71 15.75 ### ### 1.1
2005-Jan-06 Thu ### ### 15.75 ### 69.0 69.0 0.0
2005-Jan-05 Wed 15.85 ### 15.71 15.71 23.9 23.9 1.1
2005-Jan-04 Tue ### ### 15.8 15.8 1,770 13,983 24.8 24.8 1.1
2004-Dec-31 Fri ### 15.75 ### 15.75 1,258 ### ### ### 1.1
2004-Dec-30 Thu 15.52 ### 15.5 15.5 ### ### 1.1
2004-Dec-29 Wed ### ### 15.51 15.51 12,750 98,876 ### ### 1.1
2004-Dec-24 Fri 15.7 15.7 ### ### ### ### 0.0
2004-Dec-23 Thu 15.7 15.71 15.7 15.7 15,721 ### 70.0 70.0 ###
2004-Dec-22 Wed 15.8 15.8 ### ### 15,270 ### 25.7 25.7 0.0
2004-Dec-21 Tue 15.8 15.81 15.5 15.5 14,522 227,341 ### ### 1.1
2004-Dec-20 Mon ### 15.8 ### 15.8 77.6 77.6 1.1
2004-Dec-17 Fri 15.45 15.7 15.45 ### 80.8 80.8 0.0
2004-Dec-16 Thu 15.52 15.75 15.49 15.49 ### ### ###
2004-Dec-15 Wed 15.52 15.52 15.49 15.52 70.2 70.2 1.1
2004-Dec-14 Tue 15.58 ### 15.55 15.55 35.8 35.8 ###
2004-Dec-13 Mon 15.7 15.86 15.58 15.58 33.1 33.1 1.1
2004-Dec-10 Fri 15.7 15.79 15.7 15.7 71.4 71.4 ###
2004-Dec-09 Thu 15.5 15.85 15.5 15.56 9,646 ### 76.4 76.4 ###
2004-Dec-08 Wed ### 15.8 ### 15.72 85.1 85.1 1.1
2004-Dec-07 Tue 15.85 ### 15.79 15.79 14,920 ### ### ### 1.1
2004-Dec-06 Mon ### ### 15.85 15.85 8,257 ### ### ### 1.1
2004-Dec-03 Fri ### ### ### ### 5,044 0 74.7 74.7 0.0
2004-Dec-02 Thu ### ### ### ### 11,642 0 ### ### 0.0
2004-Dec-01 Wed ### ### 15.85 ### 5,384 ### 72.6 72.6 0.0
2004-Nov-30 Tue ### ### ### ### 6,387 0 68.7 68.7 0.0
2004-Nov-29 Mon ### ### ### ### ### ### 0.0
2004-Nov-26 Fri ### ### 15.87 ### ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 4,825 0 30.7 30.7 0.0
2004-Nov-24 Wed ### ### ### ### 28.9 28.9 0.0
2004-Nov-23 Tue ### ### ### ### ### ### 0.0
2004-Nov-22 Mon ### ### ### ### 79.3 79.3 0.0
2004-Nov-19 Fri ### ### ### ### 4,687 0 ### ### 0.0
2004-Nov-18 Thu 15.87 ### 15.87 ### 74.7 74.7 0.0
2004-Nov-17 Wed ### ### 15.81 15.81 2,251 ### ### ### ###
2004-Nov-16 Tue ### ### 15.8 ### 24,744 195,477 ### ### 0.0
2004-Nov-15 Mon ### ### 15.7 15.7 3,984 31,274 17.1 17.1 ###
2004-Nov-12 Fri 15.7 ### 15.7 ### 82.4 82.4 0.0
2004-Nov-11 Thu 15.88 15.88 15.7 15.7 2,577 ### ### ### ###
2004-Nov-10 Wed 15.86 15.86 15.7 15.8 10,272 ### ### ### 1.1
2004-Nov-09 Tue 15.8 15.87 15.79 15.87 3,070 ### ### ### ###
2004-Nov-08 Mon 15.87 15.87 15.8 15.8 29.7 29.7 1.1
2004-Nov-05 Fri ### ### ### 15.88 32,946 0 32.9 32.9 1.1
2004-Nov-04 Thu 15.5 16.2 15.28 ### 90.1 90.1 0.0
2004-Nov-03 Wed ### 15.5 ### 15.5 ### ### 1.1
2004-Nov-02 Tue ### ### ### ### 76.2 76.2 0.0
2004-Nov-01 Mon ### ### ### ### 75.7 75.7 0.0
2004-Oct-29 Fri 14.85 ### 14.85 ### 4,250 31,556 74.7 74.7 0.0
2004-Oct-28 Thu 14.74 14.85 14.7 14.85 72.4 72.4 ###
2004-Oct-27 Wed ### 14.71 ### 14.71 68.6 68.6 ###
2004-Oct-26 Tue ### 14.7 ### ### 35.5 35.5 0.0
2004-Oct-25 Mon 14.71 14.75 14.71 14.71 9,449 139,183 72.5 72.5 ###
2004-Oct-22 Fri 14.84 14.84 14.74 14.74 12,925 ### ### ### 1.1
2004-Oct-21 Thu 14.85 ### 14.85 14.85 ### ### ###
2004-Oct-20 Wed ### ### 14.85 14.85 27.1 27.1 ###
2004-Oct-19 Tue ### ### 14.8 ### 2,254 16,679 ### ### 0.0
2004-Oct-18 Mon ### ### ### ### 70.6 70.6 0.0
2004-Oct-15 Fri ### 14.7 ### 14.7 70.6 70.6 ###
2004-Oct-14 Thu ### ### 14.49 14.55 35.9 35.9 ###
2004-Oct-13 Wed 14.5 ### 14.49 ### 70.2 70.2 0.0
2004-Oct-12 Tue 14.45 14.55 14.42 14.55 30,373 439,952 ### ### ###
2004-Oct-11 Mon 14.42 14.45 14.4 14.4 32.1 32.1 1.0
2004-Oct-08 Fri 14.4 14.42 14.4 14.4 28,549 ### 69.5 69.5 1.0
2004-Oct-07 Thu ### 14.45 ### 14.4 27,784 ### ### ### 1.0
2004-Oct-06 Wed ### 14.4 14.25 ### 69.2 69.2 0.0
2004-Oct-05 Tue ### 14.4 ### ### 75.7 75.7 0.0
2004-Oct-04 Mon ### ### ### ### 27.6 27.6 0.0
2004-Oct-01 Fri 14.4 14.41 ### 14.4 70.8 70.8 1.0
2004-Sep-30 Thu ### 14.4 ### ### 68.0 68.0 0.0
2004-Sep-29 Wed 14.4 14.4 ### ### 27.4 27.4 0.0
2004-Sep-28 Tue ### 14.4 ### 14.4 34,142 245,822 74.3 74.3 1.0
2004-Sep-27 Mon 14.4 14.4 14.22 ### ### ### 0.0
2004-Sep-24 Fri 14.4 14.4 14.25 14.25 24.0 24.0 1.0
2004-Sep-23 Thu 14.4 14.4 ### 14.4 ### ### 1.0
2004-Sep-22 Wed 14.25 14.4 14.25 14.4 4,583 65,651 74.7 74.7 1.0
2004-Sep-21 Tue ### 14.44 ### 14.42 ### ### ###
2004-Sep-20 Mon 14.4 14.4 14.25 14.4 4,177 ### 72.4 72.4 1.0
2004-Sep-17 Fri 14.4 14.4 ### 14.4 2,380 ### ### ### 1.0
2004-Sep-16 Thu 14.26 14.26 14.26 14.26 62.6 62.6 1.0
2004-Sep-15 Wed 14.4 14.45 14.26 14.45 11,327 ### ### ### 1.0
2004-Sep-14 Tue 14.48 14.5 14.4 14.45 9,246 ### ### ### 1.0
2004-Sep-13 Mon 14.4 14.49 14.4 14.49 6,350 91,725 73.5 73.5 ###
2004-Sep-10 Fri 14.45 14.45 14.45 14.45 0 1.0
2004-Sep-09 Thu 14.45 14.48 14.45 14.45 10,185 147,326 ### ### 1.0
2004-Sep-08 Wed 14.45 14.5 14.45 14.45 2,759 ### ### ### 1.0
2004-Sep-07 Tue 14.59 ### 14.45 14.45 ### ### 1.0
2004-Sep-06 Mon 14.5 14.55 14.45 14.55 ### ### ###
2004-Sep-03 Fri ### ### ### ### 5,484 0 ### ### 0.0
2004-Sep-02 Thu ### ### 14.43 ### 9,521 ### 70.8 70.8 0.0
2004-Sep-01 Wed 14.45 ### 14.4 14.42 ### ### ###
2004-Aug-31 Tue 14.45 14.45 14.4 14.45 70.8 70.8 1.0
2004-Aug-30 Mon 14.4 14.7 14.25 14.7 89.3 89.3 ###
2004-Aug-27 Fri 14.4 14.4 ### ### 3,371 24,271 24.1 24.1 0.0
2004-Aug-26 Thu ### 14.4 ### 14.4 76.2 76.2 1.0
2004-Aug-25 Wed ### ### 14.25 14.4 ### ### 1.0
2004-Aug-24 Tue 14.78 14.8 14.74 14.74 6,088 ### ### ### 1.1
2004-Aug-23 Mon 14.8 14.8 14.7 14.75 ### ### ###
2004-Aug-20 Fri ### 14.8 ### 14.8 4,244 ### ### ### 1.1
2004-Aug-19 Thu ### 14.8 ### ### 70.5 70.5 0.0
2004-Aug-18 Wed 14.45 ### 14.44 ### ### ### 0.0
2004-Aug-17 Tue ### 14.48 ### 14.45 ### ### 1.0
2004-Aug-16 Mon 14.2 14.25 ### 14.25 9,743 ### ### ### 1.0
2004-Aug-13 Fri 14.26 14.26 ### 14.2 4,153 ### ### ### 1.0
2004-Aug-12 Thu 14.2 ### 14.2 14.26 26,659 189,278 76.8 76.8 1.0
2004-Aug-11 Wed ### 14.2 ### ### 6,144 43,622 80.3 80.3 0.0
2004-Aug-10 Tue ### ### ### ### 80.6 80.6 0.0
2004-Aug-09 Mon ### ### ### ### 3,526 0 ### ### 0.0
2004-Aug-06 Fri ### ### ### ### ### ### 0.0
2004-Aug-05 Thu ### ### 13.85 ### 69.9 69.9 0.0
2004-Aug-04 Wed 13.85 ### 13.8 ### ### ### 0.0
2004-Aug-03 Tue ### 13.85 ### 13.85 21,678 150,120 84.0 84.0 ###
2004-Aug-02 Mon 13.56 13.85 13.56 ### 70.0 70.0 0.0
2004-Jul-30 Fri 13.57 13.57 13.55 13.56 11,844 ### ### ### 1.0
2004-Jul-29 Thu 13.5 ### 13.5 13.58 17,150 ### ### ### ###
2004-Jul-28 Wed 13.5 ### 13.48 13.5 17,850 ### ### ### 1.0
2004-Jul-27 Tue 13.48 13.55 13.48 13.5 20,281 ### 68.7 68.7 1.0
2004-Jul-26 Mon 13.45 13.5 13.42 13.48 9,370 126,120 75.6 75.6 1.0
2004-Jul-23 Fri 13.5 13.5 13.5 13.5 ### ### 1.0
2004-Jul-22 Thu 13.52 13.52 13.45 13.5 29,458 397,241 ### ### 1.0
2004-Jul-21 Wed 13.5 13.52 13.45 13.45 7,384 99,573 ### ### ###
2004-Jul-20 Tue 13.5 13.53 13.45 13.53 78.5 78.5 ###
2004-Jul-19 Mon 13.54 13.54 13.45 13.5 27.7 27.7 1.0
2004-Jul-16 Fri 13.5 13.54 13.44 13.54 71.2 71.2 1.0
2004-Jul-15 Thu ### ### 13.5 13.5 ### ### 1.0
2004-Jul-14 Wed ### ### 13.5 ### 10,271 69,329 ### ### 0.0
2004-Jul-13 Tue 13.5 ### 13.4 ### 8,889 59,556 ### ### 0.0
2004-Jul-12 Mon ### ### ### 13.55 ### ### 1.0
2004-Jul-09 Fri ### ### 13.5 13.5 16,029 ### ### ### 1.0
2004-Jul-08 Thu 13.55 ### 13.55 ### 2,380 16,124 ### ### 0.0
2004-Jul-07 Wed 13.4 13.5 ### 13.5 20,254 ### ### ### 1.0
2004-Jul-06 Tue 13.4 13.42 ### 13.42 ### ### 1.0
2004-Jul-05 Mon ### 13.4 ### 13.4 13,220 88,574 ### ### 1.0
2004-Jul-02 Fri 13.4 13.42 ### ### 28,587 ### 28.4 28.4 0.0
2004-Jul-01 Thu 13.42 13.42 ### 13.4 27.7 27.7 1.0
2004-Jun-30 Wed 13.42 13.42 13.4 13.42 28,781 385,953 ### ### 1.0
2004-Jun-29 Tue 13.42 13.42 ### 13.42 70.2 70.2 1.0
2004-Jun-28 Mon 13.4 13.41 13.4 13.4 5,580 ### 74.2 74.2 1.0
2004-Jun-25 Fri 13.4 13.41 ### 13.41 ### ### 1.0
2004-Jun-24 Thu 13.41 13.41 13.41 13.41 ### ### 1.0
2004-Jun-23 Wed 13.4 13.42 ### 13.41 100,174 ### ### ### 1.0
2004-Jun-22 Tue 13.4 13.4 ### ### 54,880 ### 35.0 35.0 0.0
2004-Jun-21 Mon 13.4 13.4 ### ### 16,420 ### ### ### 0.0
2004-Jun-18 Fri ### 13.4 ### ### 18,178 ### 72.0 72.0 0.0
2004-Jun-17 Thu ### 13.4 ### ### 68.0 68.0 0.0
2004-Jun-16 Wed 13.4 13.4 ### ### ### ### 0.0
2004-Jun-15 Tue ### 13.4 ### 13.4 ### ### 1.0
2004-Jun-14 Mon ### 13.4 ### 13.4 19,658 ### 72.2 72.2 1.0
2004-Jun-11 Fri ### 13.4 ### 13.4 19,658 ### ### ### 1.0
2004-Jun-10 Thu ### ### ### ### ### ### 0.0
2004-Jun-09 Wed 13.4 13.4 ### 13.4 16,678 111,742 ### ### 1.0
2004-Jun-08 Tue 13.44 13.44 ### ### 17,242 ### ### ### 0.0
2004-Jun-07 Mon 13.44 13.44 13.4 13.44 74.2 74.2 ###
2004-Jun-04 Fri 13.44 13.44 ### 13.44 72.3 72.3 ###
2004-Jun-03 Thu 13.43 13.44 ### 13.44 43,551 ### ### ### ###
2004-Jun-02 Wed 13.44 13.44 ### ### 9,870 66,326 23.6 23.6 0.0
2004-Jun-01 Tue 13.4 13.5 13.4 13.45 ### ### ###
2004-May-31 Mon 13.4 13.42 13.4 13.41 73.1 73.1 1.0
2004-May-28 Fri ### 13.4 ### ### 7,127 47,750 ### ### 0.0
2004-May-27 Thu 13.4 13.4 13.4 13.4 15,640 209,576 64.3 64.3 1.0
2004-May-26 Wed ### 13.4 ### 13.4 20,088 134,589 ### ### 1.0
2004-May-25 Tue ### 13.4 ### ### ### ### 0.0
2004-May-24 Mon 13.4 13.4 ### ### 9,422 63,127 31.6 31.6 0.0
2004-May-21 Fri ### 13.5 ### 13.4 ### ### 1.0
2004-May-20 Thu 13.4 13.4 ### 13.4 72.9 72.9 1.0
2004-May-19 Wed 13.4 13.4 ### 13.4 7,072 47,382 74.0 74.0 1.0
2004-May-18 Tue ### 13.4 ### 13.4 1,880 ### 75.8 75.8 1.0
2004-May-17 Mon 13.4 13.4 ### ### 36.6 36.6 0.0
2004-May-14 Fri ### 13.4 ### ### 75.8 75.8 0.0
2004-May-13 Thu ### 13.4 ### ### 4,059 ### ### ### 0.0
2004-May-12 Wed ### ### ### ### 15,154 0 ### ### 0.0
2004-May-11 Tue ### ### ### ### ### ### 0.0
2004-May-10 Mon ### ### ### ### 6,429 0 ### ### 0.0
2004-May-07 Fri 13.45 13.45 ### ### 24.4 24.4 0.0
2004-May-06 Thu ### 13.4 ### 13.4 ### ### 1.0
2004-May-05 Wed 13.45 13.45 13.43 13.43 28.2 28.2 ###
2004-May-04 Tue ### 13.42 ### 13.42 16,083 ### ### ### 1.0
2004-May-03 Mon 13.4 13.45 ### ### 39.9 39.9 0.0
2004-Apr-30 Fri 13.4 13.4 ### ### 16,823 ### 31.9 31.9 0.0
2004-Apr-29 Thu 13.4 13.4 ### ### 12,628 ### ### ### 0.0
2004-Apr-28 Wed 13.4 13.4 ### 13.4 23,645 158,421 ### ### 1.0
2004-Apr-27 Tue ### 13.44 ### 13.4 32,544 ### 75.2 75.2 1.0
2004-Apr-26 Mon 13.44 13.44 13.44 13.44 ### ### ###
2004-Apr-23 Fri 13.4 13.48 ### 13.45 69.6 69.6 ###
2004-Apr-22 Thu ### 13.4 ### 13.4 ### ### 1.0
2004-Apr-21 Wed ### 13.4 ### 13.4 77.0 77.0 1.0
2004-Apr-20 Tue 13.4 13.4 ### 13.4 70.4 70.4 1.0
2004-Apr-19 Mon 13.41 13.44 13.4 13.4 17,943 ### ### ### 1.0
2004-Apr-16 Fri 13.48 13.48 13.44 13.46 ### ### ###
2004-Apr-15 Thu 13.49 13.52 13.45 13.48 ### ### 1.0
2004-Apr-14 Wed 13.5 13.52 13.48 13.48 26,845 ### ### ### 1.0
2004-Apr-13 Tue 13.5 13.55 13.5 13.55 77.7 77.7 1.0
2004-Apr-08 Thu 13.48 13.48 13.48 13.48 14,181 191,159 ### ### 1.0
2004-Apr-07 Wed 13.46 13.55 13.45 13.5 ### ### 1.0
2004-Apr-06 Tue 13.52 13.52 13.45 13.45 33.9 33.9 ###
2004-Apr-05 Mon 13.55 13.55 13.5 13.5 31.1 31.1 1.0
2004-Apr-02 Fri 13.53 13.55 13.53 13.55 26,383 357,225 ### ### 1.0
2004-Apr-01 Thu 13.51 13.51 13.46 13.5 14,055 ### ### ### 1.0
2004-Mar-31 Wed 13.55 13.55 13.46 13.46 25,557 345,147 25.8 25.8 ###
2004-Mar-30 Tue 13.55 ### 13.46 13.46 17,343 ### ### ### ###
2004-Mar-29 Mon ### ### 13.5 13.52 9,078 61,276 31.5 31.5 1.0
2004-Mar-26 Fri 13.5 13.5 13.5 13.5 66.8 66.8 1.0
2004-Mar-25 Thu 13.52 13.52 13.42 13.42 15,156 204,151 ### ### 1.0
2004-Mar-24 Wed 13.5 13.55 13.5 13.5 12,272 165,978 73.2 73.2 1.0
2004-Mar-23 Tue 13.5 13.52 13.5 13.52 ### ### 1.0
2004-Mar-22 Mon 13.44 13.52 13.4 13.5 17,559 236,344 78.6 78.6 1.0
2004-Mar-19 Fri 13.5 13.5 ### 13.4 26.1 26.1 1.0
2004-Mar-18 Thu 13.5 13.5 13.41 13.5 74.7 74.7 1.0
2004-Mar-17 Wed 13.52 13.52 13.45 13.5 29.1 29.1 1.0
2004-Mar-16 Tue 13.55 13.55 13.45 13.52 17,271 233,158 ### ### 1.0
2004-Mar-15 Mon 13.47 13.55 13.46 13.55 ### ### 1.0
2004-Mar-12 Fri 13.53 13.53 13.46 13.5 34.2 34.2 1.0
2004-Mar-11 Thu 13.5 13.55 13.5 13.55 15,570 210,584 ### ### 1.0
2004-Mar-10 Wed 13.57 13.57 13.5 13.53 33,025 ### ### ### ###
2004-Mar-09 Tue 13.56 13.56 13.5 13.5 31.0 31.0 1.0
2004-Mar-08 Mon 13.5 13.5 13.45 13.45 29.5 29.5 ###
2004-Mar-05 Fri 16.77 16.77 16.77 16.77 3,522 ### 69.1 69.1 1.2
2004-Mar-04 Thu 13.56 13.57 13.5 13.57 15,780 213,582 ### ### ###
2004-Mar-03 Wed 13.57 13.57 13.55 13.57 71.3 71.3 ###
2004-Mar-02 Tue 13.57 13.57 13.55 13.57 72.9 72.9 ###
2004-Mar-01 Mon ### ### ### ### 69.7 69.7 0.0
2004-Feb-27 Fri 13.51 ### 13.5 13.5 16,471 111,179 ### ### 1.0
2004-Feb-26 Thu 13.56 13.56 13.5 13.5 8,350 112,975 35.4 35.4 1.0
2004-Feb-25 Wed 13.51 ### 13.5 13.55 ### ### 1.0
2004-Feb-24 Tue 13.59 ### 13.5 13.55 5,844 39,447 ### ### 1.0
2004-Feb-23 Mon ### ### 13.5 ### 9,842 ### 71.8 71.8 0.0
2004-Feb-20 Fri ### ### 13.5 ### ### ### 0.0
2004-Feb-19 Thu ### ### 13.4 ### 40,921 274,170 30.6 30.6 0.0
2004-Feb-18 Wed 13.75 13.84 13.75 13.8 ### ### 1.0
2004-Feb-17 Tue 13.7 13.75 13.7 13.73 68.5 68.5 ###
2004-Feb-16 Mon 13.74 13.74 13.7 13.71 29,177 ### ### ### ###
2004-Feb-13 Fri 13.7 13.75 13.7 13.75 43,684 ### 70.6 70.6 1.0
2004-Feb-12 Thu 13.7 13.7 ### 13.7 10,340 70,829 64.3 64.3 1.0
2004-Feb-11 Wed ### ### ### ### 10,184 0 28.2 28.2 0.0
2004-Feb-10 Tue 13.7 13.7 ### ### 11,220 76,857 32.1 32.1 0.0
2004-Feb-09 Mon ### 13.7 ### ### 7,954 54,484 ### ### 0.0
2004-Feb-06 Fri 13.55 13.55 13.51 13.51 16,053 ### ### ### ###
2004-Feb-05 Thu 13.52 13.55 13.51 13.51 21,220 ### ### ### ###
2004-Feb-04 Wed ### ### 13.5 13.5 21,586 ### ### ### 1.0
2004-Feb-03 Tue ### ### 13.51 13.51 20,822 140,652 ### ### ###
2004-Feb-02 Mon ### ### 13.5 13.5 12,378 83,551 ### ### 1.0
2004-Jan-30 Fri 13.55 ### 13.55 ### 73.2 73.2 0.0
2004-Jan-29 Thu ### ### 13.5 13.5 88,947 ### 30.8 30.8 1.0
2004-Jan-28 Wed ### ### ### ### 8,650 0 74.8 74.8 0.0
2004-Jan-27 Tue 13.55 13.58 13.5 13.5 38.7 38.7 1.0
2004-Jan-23 Fri 13.5 13.52 13.48 13.48 26.8 26.8 1.0
2004-Jan-22 Thu 13.48 13.5 13.48 13.5 ### ### 1.0
2004-Jan-21 Wed 13.45 13.48 13.42 13.48 ### ### 1.0
2004-Jan-20 Tue ### ### 13.49 13.49 26,582 ### 20.1 20.1 ###
2004-Jan-19 Mon 13.7 13.7 ### ### 4,389 ### ### ### 0.0
2004-Jan-16 Fri ### 13.7 ### 13.7 72.4 72.4 1.0
2004-Jan-15 Thu 13.7 13.7 ### 13.7 68.6 68.6 1.0
2004-Jan-14 Wed 13.7 13.7 ### 13.7 72.1 72.1 1.0
2004-Jan-13 Tue ### 13.7 ### 13.7 76.1 76.1 1.0
2004-Jan-12 Mon ### 13.7 ### 13.7 5,244 35,921 71.2 71.2 1.0
2004-Jan-09 Fri ### 13.7 ### ### ### ### 0.0
2004-Jan-08 Thu 13.75 13.75 ### ### ### ### 0.0
2004-Jan-07 Wed 13.75 13.75 13.7 13.7 7,442 102,141 37.2 37.2 1.0
2004-Jan-06 Tue 13.8 13.8 13.73 13.75 8,629 118,778 30.1 30.1 1.0
2004-Jan-05 Mon 13.8 13.8 13.77 13.78 19,920 ### ### ### 1.0
2004-Jan-02 Fri 13.75 13.8 13.75 13.8 ### ### 1.0
2003-Dec-31 Wed 13.7 13.7 13.7 13.7 ### ### 1.0
2003-Dec-30 Tue ### ### ### ### 1,220 0 ### ### 0.0
2003-Dec-29 Mon 13.41 ### 13.41 ### 16,421 ### ### ### 0.0
2003-Dec-24 Wed 13.4 13.4 13.4 13.4 ### ### 1.0
2003-Dec-23 Tue ### 13.43 ### 13.43 13,087 87,879 71.5 71.5 ###
2003-Dec-22 Mon 13.26 ### 13.25 ### ### ### 0.0
2003-Dec-19 Fri ### ### 13.26 13.26 14,345 ### ### ### 0.9
2003-Dec-18 Thu ### 13.45 ### ### 9,173 61,688 ### ### 0.0
2003-Dec-17 Wed 13.2 13.25 13.2 13.25 75.0 75.0 ###
2003-Dec-16 Tue 13.24 13.25 ### ### 45,143 299,072 28.7 28.7 0.0
2003-Dec-15 Mon 13.2 13.25 13.2 13.24 ### ### 0.9
2003-Dec-12 Fri 13.24 13.24 ### 13.23 16,657 ### ### ### 0.9
2003-Dec-11 Thu 13.25 13.25 13.22 13.24 5,749 76,088 ### ### 0.9
2003-Dec-10 Wed 13.25 13.25 13.2 13.25 75.6 75.6 ###
2003-Dec-09 Tue 13.28 ### 13.2 13.25 36.8 36.8 ###
2003-Dec-08 Mon ### ### 13.26 13.28 ### ### 0.9
2003-Dec-05 Fri 13.27 ### 13.25 13.25 ### ### ###
2003-Dec-04 Thu ### ### 13.25 13.26 ### ### 0.9
2003-Dec-03 Wed ### ### 13.26 ### 9,347 61,970 ### ### 0.0
2003-Dec-02 Tue ### ### 13.25 ### 9,951 65,925 ### ### 0.0
2003-Dec-01 Mon 13.4 13.4 13.4 13.4 ### ### 1.0
2003-Nov-28 Fri 13.5 13.5 ### ### ### ### 0.0
2003-Nov-27 Thu 13.49 13.5 ### ### 16,379 110,558 20.4 20.4 0.0
2003-Nov-26 Wed ### 13.5 ### 13.5 76.8 76.8 1.0
2003-Nov-25 Tue ### 13.4 13.25 13.26 8,381 111,676 33.6 33.6 0.9
2003-Nov-24 Mon ### ### ### ### ### ### 0.0
2003-Nov-21 Fri ### ### 13.28 ### ### ### 0.0
2003-Nov-20 Thu 13.28 ### 13.28 13.29 ### ### ###
2003-Nov-19 Wed ### ### ### ### 40,970 0 ### ### 0.0
2003-Nov-18 Tue 13.45 13.45 ### ### 1,856 12,481 38.9 38.9 0.0
2003-Nov-17 Mon 13.49 13.49 ### 13.47 43.4 43.4 1.0
2003-Nov-14 Fri 13.5 13.5 ### 13.48 35.4 35.4 1.0
2003-Nov-13 Thu 13.45 13.45 ### 13.41 16,729 ### 33.2 33.2 1.0
2003-Nov-12 Wed 13.5 13.53 13.4 13.4 32.6 32.6 1.0
2003-Nov-11 Tue 13.53 13.53 13.5 13.5 49,170 ### 39.0 39.0 1.0
2003-Nov-10 Mon ### ### 13.5 13.55 36.1 36.1 1.0
2003-Nov-07 Fri 13.7 13.7 13.58 ### 7,583 ### 33.7 33.7 0.0
2003-Nov-06 Thu 13.7 13.8 13.7 13.8 2,123 ### 77.3 77.3 1.0
2003-Nov-05 Wed 13.84 13.84 13.7 13.7 29,324 ### 35.1 35.1 1.0
2003-Nov-04 Tue 13.75 13.78 13.75 13.78 1,926 ### 76.4 76.4 1.0
2003-Nov-03 Mon 13.8 13.8 13.77 13.77 ### ### ###
2003-Oct-31 Fri 13.85 13.85 13.8 13.8 ### ### 1.0
2003-Oct-30 Thu 13.85 13.85 13.82 13.85 4,629 64,042 68.0 68.0 ###
2003-Oct-29 Wed 13.86 13.86 13.8 13.8 6,671 92,259 ### ### 1.0
2003-Oct-28 Tue 13.86 13.86 13.8 13.8 3,929 ### 41.2 41.2 1.0
2003-Oct-27 Mon 13.86 13.86 13.8 13.82 ### ### 1.0
2003-Oct-24 Fri 13.85 13.86 13.8 13.8 111,782 1,545,945 ### ### 1.0
2003-Oct-23 Thu 13.76 ### 13.76 13.76 ### ### 1.0
2003-Oct-22 Wed ### ### 13.76 ### ### ### 0.0
2003-Oct-21 Tue ### ### 13.8 ### ### ### 0.0
2003-Oct-20 Mon 13.85 ### 13.8 ### 28,727 ### ### ### 0.0
2003-Oct-17 Fri ### ### 13.75 13.75 ### ### 1.0
2003-Oct-16 Thu ### ### ### ### 68.6 68.6 0.0
2003-Oct-15 Wed 13.8 ### 13.8 ### 76.1 76.1 0.0
2003-Oct-14 Tue 13.84 13.84 ### 13.8 7,173 ### ### ### 1.0
2003-Oct-13 Mon ### 13.8 ### 13.8 77.2 77.2 1.0
2003-Oct-10 Fri 13.57 ### 13.57 13.58 21,578 ### ### ### ###
2003-Oct-09 Thu 13.55 13.58 13.55 13.58 10,377 ### ### ### ###
2003-Oct-08 Wed 13.55 13.58 13.55 13.58 64.5 64.5 ###
2003-Oct-07 Tue 13.55 ### 13.51 13.52 15,946 ### ### ### 1.0
2003-Oct-06 Mon ### ### 13.57 13.57 ### ### ###
2003-Oct-03 Fri 13.51 13.58 13.51 13.58 70,220 951,129 69.4 69.4 ###
2003-Oct-02 Thu 13.56 13.58 13.5 13.5 ### ### 1.0
2003-Oct-01 Wed 13.51 13.56 13.51 13.56 16,778 ### 73.2 73.2 1.0
2003-Sep-30 Tue 13.46 13.56 13.46 13.56 74.3 74.3 1.0
2003-Sep-29 Mon 13.46 13.55 13.45 13.45 25,122 339,147 34.6 34.6 ###
2003-Sep-26 Fri 13.5 13.5 13.45 13.45 32.7 32.7 ###
2003-Sep-25 Thu 13.52 13.52 13.5 13.5 3,756 50,743 ### ### 1.0
2003-Sep-24 Wed 13.5 13.55 13.5 13.55 ### ### 1.0
2003-Sep-23 Tue 13.54 13.54 13.5 13.52 9,775 132,158 39.6 39.6 1.0
2003-Sep-22 Mon 13.55 13.55 13.5 13.55 ### ### 1.0
2003-Sep-19 Fri 13.5 13.58 13.5 13.55 59,929 ### ### ### 1.0
2003-Sep-18 Thu 13.5 13.55 13.5 13.5 ### ### 1.0
2003-Sep-17 Wed 13.5 13.55 13.5 13.55 19,440 262,926 72.0 72.0 1.0
2003-Sep-16 Tue 13.58 13.58 13.45 13.5 32,740 442,481 30.3 30.3 1.0
2003-Sep-15 Mon 13.56 ### 13.5 ### 10,085 68,073 73.7 73.7 0.0
2003-Sep-12 Fri 13.57 ### 13.51 13.56 4,784 ### ### ### 1.0
2003-Sep-11 Thu ### ### 13.57 13.57 5,528 ### ### ### ###
2003-Sep-10 Wed ### ### 13.57 ### ### ### 0.0
2003-Sep-09 Tue 13.57 ### 13.55 ### 70.7 70.7 0.0
2003-Sep-08 Mon 13.56 13.59 13.55 13.55 33.7 33.7 1.0
2003-Sep-05 Fri ### ### 13.55 ### 8,277 56,076 ### ### 0.0
2003-Sep-04 Thu 13.7 13.7 13.55 ### 22,971 312,979 ### ### 0.0
2003-Sep-03 Wed 13.59 13.7 13.57 13.7 72.1 72.1 1.0
2003-Sep-02 Tue ### ### 13.57 13.59 34.5 34.5 ###
2003-Sep-01 Mon ### ### 13.56 ### 19,555 132,582 ### ### 0.0
2003-Aug-29 Fri ### ### 13.55 13.56 12,922 87,546 34.0 34.0 1.0
2003-Aug-28 Thu 13.5 ### 13.45 ### 29,329 ### ### ### 0.0
2003-Aug-27 Wed 13.4 13.5 ### 13.5 11,181 75,471 ### ### 1.0
2003-Aug-26 Tue 13.4 13.45 ### ### 37.4 37.4 0.0
2003-Aug-25 Mon ### ### 13.58 ### 31.4 31.4 0.0
2003-Aug-22 Fri ### ### ### ### 23,522 0 ### ### 0.0
2003-Aug-21 Thu ### ### 13.55 13.55 33.9 33.9 1.0
2003-Aug-20 Wed 13.48 13.58 13.48 13.58 18,048 244,189 ### ### ###
2003-Aug-19 Tue 13.4 13.5 13.4 13.48 ### ### 1.0
2003-Aug-18 Mon ### 13.4 ### 13.4 ### ### 1.0
2003-Aug-15 Fri ### ### ### ### 20,475 0 69.2 69.2 0.0
2003-Aug-14 Thu ### 13.4 13.25 13.28 29.5 29.5 0.9
2003-Aug-13 Wed ### ### ### ### 27.7 27.7 0.0
2003-Aug-12 Tue 13.25 ### 13.25 ### ### ### 0.0
2003-Aug-11 Mon 13.25 13.25 13.21 13.25 8,450 ### ### ### ###
2003-Aug-08 Fri 13.2 ### 13.2 13.25 69.1 69.1 ###
2003-Aug-07 Thu ### 13.2 ### 13.2 ### ### 0.9
2003-Aug-06 Wed ### 13.2 ### 13.2 ### ### 0.9
2003-Aug-05 Tue ### 13.2 ### ### 16,171 106,728 71.5 71.5 0.0
2003-Aug-04 Mon ### ### ### ### 34,042 0 69.0 69.0 0.0
2003-Aug-01 Fri ### ### ### ### 68.3 68.3 0.0
2003-Jul-31 Thu ### ### ### ### ### ### 0.0
2003-Jul-30 Wed ### ### ### ### ### ### 0.0
2003-Jul-29 Tue ### ### 12.87 ### 24,228 ### 68.9 68.9 0.0
2003-Jul-28 Mon ### ### ### ### 6,677 0 69.4 69.4 0.0
2003-Jul-25 Fri ### ### ### ### 67.2 67.2 0.0
2003-Jul-24 Thu ### ### ### ### 23.3 23.3 0.0
2003-Jul-23 Wed ### ### ### ### 22,571 0 ### ### 0.0
2003-Jul-22 Tue ### ### 12.86 ### 81.4 81.4 0.0
2003-Jul-21 Mon ### ### ### ### ### ### 0.0
2003-Jul-18 Fri ### ### 12.85 12.85 25.0 25.0 0.9
2003-Jul-17 Thu 12.89 ### 12.85 ### ### ### 0.0
2003-Jul-16 Wed 12.86 ### 12.85 ### ### ### 0.0
2003-Jul-15 Tue 12.8 12.85 12.8 12.85 33,640 ### 71.2 71.2 0.9
2003-Jul-14 Mon 12.76 12.8 12.76 12.8 28,528 364,587 ### ### 0.9
2003-Jul-11 Fri 12.8 12.8 12.75 12.8 66.9 66.9 0.9
2003-Jul-10 Thu 12.85 ### 12.8 12.8 33,156 ### 27.5 27.5 0.9
2003-Jul-09 Wed ### ### 12.85 12.85 16,341 ### ### ### 0.9
2003-Jul-08 Tue ### ### ### ### 33.2 33.2 0.0
2003-Jul-07 Mon ### ### ### ### 28,947 0 ### ### 0.0
2003-Jul-04 Fri ### ### ### ### ### ### 0.0
2003-Jul-03 Thu ### ### ### ### ### ### 0.0
2003-Jul-02 Wed 12.75 ### 12.75 ### 76.6 76.6 0.0
2003-Jul-01 Tue 12.8 12.85 ### 12.85 14,570 ### ### ### 0.9
2003-Jun-30 Mon 12.8 12.85 12.8 12.85 15,876 ### 72.6 72.6 0.9
2003-Jun-27 Fri 12.8 ### 12.8 12.85 16,423 ### 69.8 69.8 0.9
2003-Jun-25 Wed 12.89 ### 12.75 ### 71.9 71.9 0.0
2003-Jun-24 Tue 12.8 ### 12.8 12.89 ### ### ###
2003-Jun-23 Mon 12.73 12.75 12.7 12.75 ### ### ###
2003-Jun-20 Fri ### 12.75 ### 12.7 7,673 ### ### ### 0.9
2003-Jun-19 Thu 12.5 12.73 12.5 12.73 85.7 85.7 ###
2003-Jun-18 Wed 12.49 12.55 12.49 12.5 9,380 ### ### ### 0.9
2003-Jun-17 Tue 12.45 12.45 ### ### 24.9 24.9 0.0
2003-Jun-16 Mon 12.4 12.45 ### ### 21.7 21.7 0.0
2003-Jun-13 Fri 12.45 12.5 ### 12.4 19,359 ### ### ### 0.9
2003-Jun-12 Thu 12.4 12.5 ### 12.5 ### ### 0.9
2003-Jun-11 Wed 12.2 12.4 12.2 12.25 13,542 ### ### ### 0.9
2003-Jun-10 Tue 12.2 12.2 ### 12.2 82,844 505,348 ### ### ###
2003-Jun-06 Fri 12.2 12.25 12.2 12.2 ### ### ###
2003-Jun-05 Thu 12.25 12.25 ### ### 69,678 426,777 ### ### 0.0
2003-Jun-04 Wed 12.2 12.25 12.2 12.25 10,876 132,959 76.5 76.5 0.9
2003-Jun-03 Tue ### 12.24 ### 12.24 18,975 116,127 81.0 81.0 0.9
2003-Jun-02 Mon ### ### ### ### 8,041 0 76.3 76.3 0.0
2003-May-30 Fri ### ### ### ### ### ### 0.0
2003-May-29 Thu ### ### ### ### 73.6 73.6 0.0
2003-May-28 Wed ### ### ### ### 18,855 0 77.8 77.8 0.0
2003-May-27 Tue ### ### ### ### 13,553 0 ### ### 0.0
2003-May-26 Mon ### ### ### ### 20,641 0 79.3 79.3 0.0
2003-May-23 Fri ### ### ### ### 6,049 0 ### ### 0.0
2003-May-22 Thu 11.83 ### 11.83 ### 7,950 47,024 ### ### 0.0
2003-May-21 Wed ### ### ### ### ### ### 0.0
2003-May-20 Tue ### ### 11.85 ### 13,541 ### 76.4 76.4 0.0
2003-May-19 Mon 11.8 ### 11.8 ### 8,451 ### ### ### 0.0
2003-May-16 Fri 11.85 11.85 11.8 11.8 22,845 270,142 27.5 27.5 0.8
2003-May-15 Thu 11.85 11.85 11.8 11.85 23,147 ### ### ### ###
2003-May-14 Wed 11.85 11.85 11.82 11.85 25,345 299,958 ### ### ###
2003-May-13 Tue 11.84 11.85 11.84 11.85 4,753 ### ### ### ###
2003-May-12 Mon 11.8 11.85 11.8 11.85 17,055 201,675 ### ### ###
2003-May-09 Fri 11.77 11.8 11.76 11.78 ### ### ###
2003-May-08 Thu 11.85 11.85 11.77 11.77 27.5 27.5 ###
2003-May-07 Wed 11.83 11.85 11.77 11.85 71.0 71.0 ###
2003-May-06 Tue 11.85 11.85 11.85 11.85 ### ### ###
2003-May-05 Mon 11.85 11.85 11.85 11.85 12,452 147,556 71.2 71.2 ###
2003-May-02 Fri 11.82 11.85 11.8 11.85 ### ### ###
2003-May-01 Thu 11.84 11.85 11.82 11.84 13,581 ### 70.2 70.2 0.8
2003-Apr-30 Wed 11.85 11.85 11.81 11.85 70.5 70.5 ###
2003-Apr-29 Tue 11.84 11.86 11.81 11.85 72.7 72.7 ###
2003-Apr-28 Mon 11.89 11.89 11.8 11.83 16,344 ### ### ### 0.8
2003-Apr-24 Thu 11.85 ### 11.85 11.85 ### ### ###
2003-Apr-23 Wed 11.84 11.85 11.81 11.85 14,087 166,649 73.0 73.0 ###
2003-Apr-22 Tue 11.79 11.8 11.75 11.79 69.2 69.2 0.8
2003-Apr-17 Thu 11.86 11.86 11.8 11.8 26.8 26.8 0.8
2003-Apr-16 Wed 11.85 ### 11.85 11.85 ### ### ###
2003-Apr-15 Tue 11.75 ### 11.75 ### 38,549 226,475 82.2 82.2 0.0
2003-Apr-14 Mon 11.7 11.75 11.7 11.75 38,620 ### 77.2 77.2 ###
2003-Apr-11 Fri ### 11.8 ### 11.7 58,920 347,628 74.2 74.2 0.8
2003-Apr-10 Thu ### 11.7 ### 11.7 16,946 ### 66.6 66.6 0.8
2003-Apr-09 Wed 11.75 11.75 ### ### 13,550 ### 25.9 25.9 0.0
2003-Apr-08 Tue 11.56 11.75 11.56 11.75 ### ### ###
2003-Apr-07 Mon 11.56 11.8 11.52 ### 8,121 ### ### ### 0.0
2003-Apr-04 Fri ### ### 11.5 11.5 16.3 16.3 ###
2003-Apr-03 Thu 11.55 ### 11.55 11.55 50,258 ### 72.4 72.4 0.8
2003-Apr-02 Wed 11.48 11.55 11.48 11.55 ### ### 0.8
2003-Apr-01 Tue 11.44 11.5 11.44 11.48 9,286 ### ### ### 0.8
2003-Mar-31 Mon 11.55 11.55 11.41 11.41 19.8 19.8 ###
2003-Mar-28 Fri 11.5 11.55 11.5 11.55 6,087 70,152 ### ### 0.8
2003-Mar-27 Thu 11.4 11.4 11.4 11.4 71.1 71.1 0.8
2003-Mar-26 Wed 11.4 11.45 11.4 11.4 ### ### 0.8
2003-Mar-25 Tue ### 11.5 ### 11.48 ### ### 0.8
2003-Mar-24 Mon 11.4 11.5 ### 11.5 82.7 82.7 ###
2003-Mar-21 Fri 11.4 11.4 ### 11.4 67.7 67.7 0.8
2003-Mar-20 Thu 11.4 11.4 ### 11.4 18,751 106,880 ### ### 0.8
2003-Mar-19 Wed 11.4 11.4 ### 11.4 69.3 69.3 0.8
2003-Mar-18 Tue 11.2 11.4 11.2 11.4 ### ### 0.8
2003-Mar-17 Mon ### 11.25 ### 11.2 ### ### 0.8
2003-Mar-14 Fri ### 11.2 ### ### 23,244 ### 73.1 73.1 0.0
2003-Mar-13 Thu 10.86 ### 10.86 ### 24,784 134,577 84.9 84.9 0.0
2003-Mar-12 Wed ### ### 10.85 ### 31.3 31.3 0.0
2003-Mar-11 Tue ### ### 10.8 ### 21,545 116,343 34.6 34.6 0.0
2003-Mar-10 Mon ### ### ### ### 21,646 0 81.8 81.8 0.0
2003-Mar-07 Fri ### 11.2 ### 11.2 ### ### 0.8
2003-Mar-06 Thu 11.2 11.2 ### ### 31.9 31.9 0.0
2003-Mar-05 Wed 11.2 11.2 ### 11.2 78.7 78.7 0.8
2003-Mar-04 Tue 11.2 11.25 11.2 11.25 ### ### ###
2003-Mar-03 Mon 11.24 11.25 ### 11.2 29.4 29.4 0.8
2003-Feb-28 Fri 11.2 11.25 ### 11.25 23,982 ### ### ### ###
2003-Feb-27 Thu 11.25 11.25 11.24 11.25 ### ### ###
2003-Feb-26 Wed 11.22 11.25 ### 11.25 11,240 63,225 72.1 72.1 ###
2003-Feb-25 Tue 11.2 ### 11.2 11.25 22,542 ### 86.1 86.1 ###
2003-Feb-24 Mon 11.24 11.25 11.2 11.25 24,146 ### 72.7 72.7 ###
2003-Feb-21 Fri 11.21 11.25 11.2 11.2 8,786 98,622 32.6 32.6 0.8
2003-Feb-20 Thu 11.25 11.25 11.23 11.25 81.4 81.4 ###
2003-Feb-19 Wed 11.52 11.52 11.47 11.47 25.1 25.1 ###
2003-Feb-18 Tue 11.52 ### 11.52 11.53 39,585 ### ### ### ###
2003-Feb-17 Mon 11.47 11.55 11.47 11.5 25,675 ### 72.3 72.3 ###
2003-Feb-14 Fri 11.49 11.55 11.45 11.55 ### ### 0.8
2003-Feb-13 Thu 11.55 11.55 11.49 11.49 14,521 167,281 ### ### ###
2003-Feb-12 Wed 11.55 11.59 11.52 11.55 7,540 87,124 ### ### 0.8
2003-Feb-11 Tue ### ### 11.52 11.55 ### ### 0.8
2003-Feb-10 Mon 11.5 11.55 11.5 11.55 ### ### 0.8
2003-Feb-07 Fri 11.48 11.5 11.48 11.48 6,629 ### 70.5 70.5 0.8
2003-Feb-06 Thu 11.55 11.55 11.49 11.49 6,057 69,776 ### ### ###
2003-Feb-05 Wed 11.55 11.57 11.5 11.55 11,180 ### ### ### 0.8
2003-Feb-04 Tue 11.54 11.55 11.54 11.55 17,871 206,320 74.3 74.3 0.8
2003-Feb-03 Mon 11.5 11.55 11.5 11.55 11,024 127,051 ### ### 0.8
2003-Jan-31 Fri 11.5 11.55 11.5 11.5 ### ### ###
2003-Jan-30 Thu 11.5 11.55 11.5 11.55 2,950 ### ### ### 0.8
2003-Jan-29 Wed 11.55 11.55 11.5 11.5 2,180 25,124 33.7 33.7 ###
2003-Jan-28 Tue 11.5 11.55 ### 11.55 84.4 84.4 0.8
2003-Jan-24 Fri 11.55 11.55 11.46 11.46 15,252 175,474 27.0 27.0 0.8
2003-Jan-23 Thu 11.55 11.55 11.54 11.55 ### ### 0.8
2003-Jan-22 Wed ### ### 11.55 11.55 ### ### 0.8
2003-Jan-21 Tue 11.56 ### 11.56 ### 13,443 ### 78.1 78.1 0.0
2003-Jan-20 Mon 11.55 ### 11.55 11.55 ### ### 0.8
2003-Jan-17 Fri 11.55 11.55 11.55 11.55 15,043 173,746 ### ### 0.8
2003-Jan-16 Thu 11.53 11.55 11.53 11.55 75.0 75.0 0.8
2003-Jan-15 Wed 11.51 11.55 11.51 11.53 ### ### ###
2003-Jan-14 Tue 11.54 11.55 11.51 11.53 16,042 ### 27.3 27.3 ###
2003-Jan-13 Mon 11.55 11.55 11.51 11.55 ### ### 0.8
2003-Jan-10 Fri 11.55 11.55 11.54 11.55 8,245 95,188 ### ### 0.8
2003-Jan-09 Thu 11.58 11.58 11.51 11.55 25.3 25.3 0.8
2003-Jan-08 Wed 11.56 11.58 11.55 11.58 ### ### 0.8
2003-Jan-07 Tue 11.55 11.58 11.55 11.58 73.9 73.9 0.8
2003-Jan-06 Mon 11.58 11.58 11.5 11.5 21,176 244,371 23.7 23.7 ###
2003-Jan-03 Fri 11.58 11.58 11.58 11.58 68.0 68.0 0.8
2003-Jan-02 Thu 11.53 11.58 11.53 11.58 6,920 ### 72.1 72.1 0.8
2002-Dec-31 Tue ### ### ### ### 66.4 66.4 0.0
2002-Dec-30 Mon 11.59 ### 11.59 ### 385 ### ### ### 0.0
2002-Dec-27 Fri 11.52 11.52 11.52 11.52 70.7 70.7 0.8
2002-Dec-24 Tue 11.58 ### 11.55 ### ### ### 0.0
2002-Dec-23 Mon ### ### 11.58 11.58 9,986 ### ### ### 0.8
2002-Dec-20 Fri 11.56 ### 11.56 11.58 8,521 49,251 ### ### 0.8
2002-Dec-19 Thu 11.5 11.57 11.48 11.5 67.3 67.3 ###
2002-Dec-18 Wed 11.45 11.5 11.42 11.48 16,944 194,178 ### ### 0.8
2002-Dec-17 Tue 11.45 11.45 ### 11.45 ### ### 0.8
2002-Dec-16 Mon ### 11.4 ### 11.4 74.0 74.0 0.8
2002-Dec-13 Fri 11.4 11.4 11.4 11.4 1,789 ### 69.2 69.2 0.8
2002-Dec-12 Thu ### 11.46 ### 11.4 ### ### 0.8
2002-Dec-11 Wed ### 11.4 ### ### ### ### 0.0
2002-Dec-10 Tue ### 11.4 ### 11.4 11,450 ### ### ### 0.8
2002-Dec-09 Mon ### ### ### ### 16,176 0 17.9 17.9 0.0
2002-Dec-06 Fri 11.45 11.45 ### ### ### ### 0.0
2002-Dec-05 Thu 11.45 11.45 11.4 11.4 25.6 25.6 0.8
2002-Dec-04 Wed 11.42 11.42 11.42 11.42 79.7 79.7 0.8
2002-Dec-03 Tue 11.45 11.45 11.42 11.42 23,344 ### 30.5 30.5 0.8
2002-Dec-02 Mon 11.45 11.45 11.45 11.45 5,350 61,257 ### ### 0.8
2002-Nov-29 Fri 11.45 11.45 11.4 11.45 67.0 67.0 0.8
2002-Nov-28 Thu 11.42 11.45 11.42 11.42 70.6 70.6 0.8
2002-Nov-27 Wed 11.45 11.45 11.4 11.4 10,880 ### 28.5 28.5 0.8
2002-Nov-26 Tue 11.45 11.48 11.45 11.45 19,023 ### 75.4 75.4 0.8
2002-Nov-25 Mon 11.4 11.45 11.4 11.45 74.7 74.7 0.8
2002-Nov-22 Fri 11.2 11.4 11.2 11.4 14,777 166,980 ### ### 0.8
2002-Nov-21 Thu ### 11.2 ### 11.2 ### ### 0.8
2002-Nov-20 Wed ### ### ### ### ### ### 0.0
2002-Nov-19 Tue ### ### ### ### 11,228 0 32.8 32.8 0.0
2002-Nov-18 Mon ### ### ### ### ### ### 0.0
2002-Nov-15 Fri ### 11.2 ### ### 27.6 27.6 0.0
2002-Nov-14 Thu ### 11.2 ### ### 75.1 75.1 0.0
2002-Nov-13 Wed 11.24 11.25 ### 11.2 20,920 117,675 ### ### 0.8
2002-Nov-12 Tue 11.44 11.44 11.44 11.44 0 0.8
2002-Nov-11 Mon 11.54 11.54 11.4 11.44 14,577 ### ### ### 0.8
2002-Nov-08 Fri 11.59 11.59 11.54 11.55 23,583 ### 34.5 34.5 0.8
2002-Nov-07 Thu ### ### 11.58 ### 77.3 77.3 0.0
2002-Nov-06 Wed ### ### 11.59 11.59 7,575 ### ### ### 0.8
2002-Nov-05 Tue ### ### 11.58 11.58 26.0 26.0 0.8
2002-Nov-04 Mon 11.57 ### 11.57 ### 2,872 ### 71.7 71.7 0.0
2002-Nov-01 Fri ### ### 11.56 11.56 25.6 25.6 0.8
2002-Oct-31 Thu 11.59 ### 11.56 11.56 29.4 29.4 0.8
2002-Oct-30 Wed ### ### 11.52 ### 30.1 30.1 0.0
2002-Oct-29 Tue ### ### ### ### 14,821 0 79.1 79.1 0.0
2002-Oct-28 Mon ### ### 11.58 11.58 ### ### 0.8
2002-Oct-25 Fri ### ### ### ### 6,455 0 ### ### 0.0
2002-Oct-24 Thu 11.57 ### 11.57 ### 6,758 ### ### ### 0.0
2002-Oct-23 Wed 11.55 ### 11.55 11.56 68.8 68.8 0.8
2002-Oct-22 Tue ### ### 11.5 11.5 8,783 ### 20.9 20.9 ###
2002-Oct-21 Mon ### ### ### ### 8,472 0 79.1 79.1 0.0
2002-Oct-18 Fri 11.58 ### 11.58 ### 4,383 25,377 75.6 75.6 0.0
2002-Oct-17 Thu 11.56 11.56 11.56 11.56 ### ### 0.8
2002-Oct-16 Wed ### ### 11.56 11.56 ### ### 0.8
2002-Oct-15 Tue 11.5 ### 11.5 ### ### ### 0.0
2002-Oct-14 Mon 11.4 11.4 ### 11.4 50,144 285,820 74.4 74.4 0.8
2002-Oct-11 Fri 11.44 11.46 11.4 11.46 74.9 74.9 0.8
2002-Oct-10 Thu 11.45 11.56 11.4 11.45 ### ### 0.8
2002-Oct-09 Wed 11.59 ### 11.5 ### 80.4 80.4 0.0
2002-Oct-08 Tue 11.56 ### 11.55 11.56 5,674 ### ### ### 0.8
2002-Oct-07 Mon ### ### 11.56 11.56 40.4 40.4 0.8
2002-Oct-04 Fri ### 11.7 11.55 11.7 ### ### 0.8
2002-Oct-03 Thu ### 11.7 ### 11.7 ### ### 0.8
2002-Oct-02 Wed 11.7 11.7 ### ### 126,770 ### 30.7 30.7 0.0
2002-Oct-01 Tue ### 11.7 ### ### 42,278 247,326 ### ### 0.0
2002-Sep-30 Mon 11.75 11.75 11.7 11.7 28.4 28.4 0.8
2002-Sep-27 Fri 11.75 11.8 11.75 11.8 ### ### 0.8
2002-Sep-26 Thu 11.84 11.84 11.8 11.8 31.8 31.8 0.8
2002-Sep-25 Wed 11.72 ### 11.7 11.84 87.7 87.7 0.8
2002-Sep-24 Tue 11.8 11.8 11.78 11.8 82.4 82.4 0.8
2002-Sep-23 Mon 11.85 11.85 11.8 11.8 14,478 ### 35.3 35.3 0.8
2002-Sep-20 Fri 11.85 11.85 11.8 11.8 28.5 28.5 0.8
2002-Sep-19 Thu 11.85 11.85 11.8 11.85 20,021 236,748 79.1 79.1 ###
2002-Sep-18 Wed 11.85 11.85 11.8 11.85 74.9 74.9 ###
2002-Sep-17 Tue 11.85 11.85 11.84 11.85 ### ### ###
2002-Sep-16 Mon ### ### ### ### 12,543 0 29.9 29.9 0.0
2002-Sep-13 Fri ### ### ### ### 1,275 0 25.1 25.1 0.0
2002-Sep-12 Thu ### ### ### ### 15,475 0 30.5 30.5 0.0
2002-Sep-11 Wed 11.85 ### 11.85 ### 9,327 ### 73.6 73.6 0.0
2002-Sep-10 Tue 11.75 11.85 11.7 11.75 7,456 ### 77.4 77.4 ###
2002-Sep-09 Mon 11.75 11.75 11.7 11.7 28.2 28.2 0.8
2002-Sep-06 Fri 11.8 11.8 11.71 11.71 4,055 ### ### ### ###
2002-Sep-05 Thu ### ### 11.85 11.89 ### ### ###
2002-Sep-04 Wed ### ### ### ### 7,681 0 ### ### 0.0
2002-Sep-03 Tue ### ### ### ### 13,922 0 70.3 70.3 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### 15,129 0 ### ### 0.0
2002-Aug-29 Thu ### ### ### ### 24,487 0 77.8 77.8 0.0
2002-Aug-28 Wed ### ### ### ### 29.8 29.8 0.0
2002-Aug-27 Tue ### ### ### ### 5,550 0 ### ### 0.0
2002-Aug-26 Mon ### ### ### ### ### ### 0.0
2002-Aug-23 Fri ### ### ### ### 16,384 0 72.1 72.1 0.0
2002-Aug-22 Thu ### ### ### ### ### ### 0.0
2002-Aug-21 Wed ### ### ### ### 34,856 0 73.6 73.6 0.0
2002-Aug-20 Tue ### ### ### ### ### ### 0.0
2002-Aug-19 Mon 11.85 ### 11.85 ### 13,580 ### ### ### 0.0
2002-Aug-16 Fri ### ### ### ### ### ### 0.0
2002-Aug-15 Thu 11.8 11.8 11.79 11.8 31,443 370,870 ### ### 0.8
2002-Aug-14 Wed ### 11.7 ### 11.7 73.8 73.8 0.8
2002-Aug-13 Tue ### ### ### ### ### ### 0.0
2002-Aug-12 Mon ### ### ### ### 13,748 0 74.7 74.7 0.0
2002-Aug-09 Fri ### ### 11.51 11.51 18.7 18.7 0.8
2002-Aug-08 Thu 11.59 ### 11.59 ### 8,885 51,488 70.5 70.5 0.0
2002-Aug-07 Wed ### 11.59 ### 11.59 1,150 ### ### ### 0.8
2002-Aug-06 Tue 11.74 11.74 11.2 11.2 10.9 10.9 0.8
2002-Aug-05 Mon 11.75 11.8 11.75 11.75 ### ### ###
2002-Aug-02 Fri 11.7 11.75 11.7 11.7 44,085 ### ### ### 0.8
2002-Aug-01 Thu 11.8 11.8 11.7 11.7 ### ### 0.8
2002-Jul-31 Wed 11.8 11.84 11.7 11.7 ### ### 0.8
2002-Jul-30 Tue 11.5 11.7 11.5 11.7 81.0 81.0 0.8
2002-Jul-29 Mon 11.55 11.55 11.45 11.45 5,420 ### ### ### 0.8
2002-Jul-26 Fri ### ### 11.5 11.5 35.7 35.7 ###
2002-Jul-25 Thu ### ### 11.5 ### 21,359 ### ### ### 0.0
2002-Jul-24 Wed 11.7 11.7 11.55 11.55 ### ### 0.8
2002-Jul-23 Tue 11.7 11.7 11.55 11.55 21.7 21.7 0.8
2002-Jul-22 Mon 11.25 11.5 11.25 11.5 13,623 ### 82.9 82.9 ###
2002-Jul-19 Fri ### ### 11.5 11.5 4,665,582 ### ### ### ###
2002-Jul-18 Thu ### ### ### ### 4,149 0 ### ### 0.0
2002-Jul-17 Wed ### ### ### ### 9,171 0 42.1 42.1 0.0
2002-Jul-16 Tue ### ### ### ### ### ### 0.0
2002-Jul-15 Mon ### ### ### ### 8,376 0 ### ### 0.0
2002-Jul-12 Fri ### ### ### ### 10,675 0 73.0 73.0 0.0
2002-Jul-11 Thu ### ### ### ### 77.5 77.5 0.0
2002-Jul-10 Wed ### ### ### ### ### ### 0.0
2002-Jul-09 Tue ### ### ### ### 68.2 68.2 0.0


<< Previous 1 2 3 4 5 6 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 2024-06-03 19:52:35 thru 2024-06-03 19:52:36 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000