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

Currently Sat 24-Jun-01 06:07:27 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

(NAB) NATIONAL AUSTRALIA BANK LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for NAB    Limits Next Section


Company Details for (NAB) NATIONAL AUSTRALIA BANK LIMITED

Listing Code NAB
Listing Name NATIONAL AUSTRALIA BANK LIMITED
GICS Sector Banks
ISIN Name NATIONAL AUST. BANK
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NAB4


Maximum Price date available .. Friday 31st May 2024
Latest price with VOLUME for NAB .. Friday 10th November 2023

NAB is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 44.84 ### 95.7


Font Format Legend

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


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


End of day Prices (full format),

904 Days for (NAB) NATIONAL AUSTRALIA BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.2
2006-Apr-13 Thu 36.85 ### ### 36.53 ### ### ###
2006-Apr-11 Tue ### ### ### ### 2,621,628 0 33.4 33.4 0.0
2006-Apr-10 Mon 37.45 ### ### 37.22 4,137,543 0 34.1 34.1 2.7
2006-Apr-07 Fri 37.2 37.53 ### 37.53 2,404,257 45,115,882 74.5 74.5 ###
2006-Apr-06 Thu ### 37.88 ### 37.22 4,333,157 ### ### ### 2.7
2006-Apr-05 Wed ### 37.57 ### 37.57 76.2 76.2 ###
2006-Apr-04 Tue 37.45 ### ### ### 2,683,740 0 33.4 33.4 0.0
2006-Apr-03 Mon 37.7 37.7 ### ### 3,458,872 ### ### ### 0.0
2006-Mar-31 Fri ### 37.74 37.41 37.7 ### ### 2.7
2006-Mar-30 Thu 37.77 37.85 ### 37.74 ### ### 2.7
2006-Mar-29 Wed ### 37.84 37.25 37.77 72.4 72.4 2.7
2006-Mar-28 Tue ### 37.85 37.25 ### 69.7 69.7 0.0
2006-Mar-27 Mon ### 37.5 ### ### ### ### 0.0
2006-Mar-24 Fri ### ### 36.81 ### 3,594,179 ### ### ### 0.0
2006-Mar-23 Thu 36.8 ### 36.7 ### ### ### 0.0
2006-Mar-22 Wed ### 36.73 ### 36.55 6,011,459 110,400,444 ### ### ###
2006-Mar-21 Tue ### 36.21 35.82 ### 3,906,171 140,680,748 ### ### 0.0
2006-Mar-20 Mon ### 36.41 ### 35.76 ### ### 2.6
2006-Mar-17 Fri 36.25 ### ### ### 6,733,958 0 30.7 30.7 0.0
2006-Mar-16 Thu 36.5 36.54 ### ### 10,198,341 ### ### ### 0.0
2006-Mar-15 Wed 36.81 36.88 ### 36.41 ### ### ###
2006-Mar-14 Tue ### ### 36.76 36.8 29.5 29.5 2.6
2006-Mar-13 Mon ### 37.2 ### ### 2,381,158 ### ### ### 0.0
2006-Mar-10 Fri ### ### ### ### 2,147,885 0 ### ### 0.0
2006-Mar-09 Thu 36.7 37.23 36.54 ### ### ### 0.0
2006-Mar-08 Wed ### ### 36.55 36.8 6,500,850 ### ### ### 2.6
2006-Mar-07 Tue 36.58 36.88 36.54 36.72 ### ### 2.6
2006-Mar-06 Mon 36.46 36.85 36.22 36.82 ### ### ###
2006-Mar-03 Fri ### 36.83 36.28 36.5 4,481,223 ### ### ### 2.6
2006-Mar-02 Thu ### 36.55 35.75 ### 3,811,340 137,779,941 ### ### 0.0
2006-Mar-01 Wed 36.56 ### ### ### ### ### 0.0
2006-Feb-28 Tue 36.56 ### 36.45 ### ### ### 0.0
2006-Feb-27 Mon 35.85 36.55 35.79 36.55 5,207,621 188,359,651 80.9 80.9 ###
2006-Feb-24 Fri ### ### ### ### 10,126,253 0 71.2 71.2 0.0
2006-Feb-23 Thu 35.87 ### 35.75 35.75 4,360,041 ### 29.1 29.1 ###
2006-Feb-22 Wed ### ### ### 35.71 ### ### ###
2006-Feb-21 Tue 35.72 35.72 35.45 ### 3,711,150 132,061,272 ### ### 0.0
2006-Feb-20 Mon ### 35.74 35.44 35.72 ### ### ###
2006-Feb-17 Fri 35.45 35.77 ### 35.48 4,853,579 ### ### ### 2.5
2006-Feb-16 Thu ### 35.56 ### 35.5 4,214,922 ### 78.9 78.9 2.5
2006-Feb-15 Wed 35.4 35.59 ### ### ### ### 0.0
2006-Feb-14 Tue ### ### ### ### 87.2 87.2 0.0
2006-Feb-13 Mon ### ### 34.57 ### ### ### 0.0
2006-Feb-10 Fri ### 35.4 ### ### 5,899,271 ### 32.4 32.4 0.0
2006-Feb-09 Thu 35.2 35.25 34.7 ### ### ### 0.0
2006-Feb-08 Wed 34.86 35.26 ### ### 80.7 80.7 0.0
2006-Feb-07 Tue ### 35.26 ### ### 69.5 69.5 0.0
2006-Feb-06 Mon 34.49 35.22 34.47 ### ### ### 0.0
2006-Feb-03 Fri 34.56 ### ### 34.5 7,069,050 0 38.0 38.0 2.5
2006-Feb-02 Thu 34.7 ### 34.48 34.48 36.9 36.9 2.5
2006-Feb-01 Wed ### ### ### 34.55 8,455,528 0 82.2 82.2 2.5
2006-Jan-31 Tue ### 33.88 33.55 33.88 4,147,478 139,832,220 74.7 74.7 2.4
2006-Jan-30 Mon ### 33.74 ### 33.55 ### ### ###
2006-Jan-27 Fri 33.48 ### 33.46 ### ### ### 0.0
2006-Jan-25 Wed ### 33.47 ### 33.42 10,677,744 178,692,045 ### ### 2.4
2006-Jan-24 Tue ### ### 32.8 ### 4,222,778 69,253,559 33.3 33.3 0.0
2006-Jan-23 Mon ### ### ### ### ### ### 0.0
2006-Jan-20 Fri 32.8 33.23 32.76 ### 75.9 75.9 0.0
2006-Jan-19 Thu 32.41 32.76 32.2 32.72 70.5 70.5 2.3
2006-Jan-18 Wed 32.45 ### 32.2 32.25 4,486,152 72,227,047 ### ### ###
2006-Jan-17 Tue 32.51 32.75 32.43 ### 2,650,073 86,365,879 ### ### 0.0
2006-Jan-16 Mon ### 32.74 32.53 32.56 ### ### 2.3
2006-Jan-13 Fri ### 32.7 32.51 ### 28.1 28.1 0.0
2006-Jan-12 Thu 32.72 32.79 32.41 ### 3,550,682 ### 33.7 33.7 0.0
2006-Jan-11 Wed ### 32.74 ### ### 3,375,824 ### 64.8 64.8 0.0
2006-Jan-10 Tue 32.59 ### ### 32.53 3,202,623 0 ### ### ###
2006-Jan-09 Mon ### 32.73 32.51 32.57 30.6 30.6 ###
2006-Jan-06 Fri 32.58 ### 32.5 32.55 1,666,586 27,082,022 35.1 35.1 2.3
2006-Jan-05 Thu ### 32.73 32.52 ### 73.7 73.7 0.0
2006-Jan-04 Wed 32.5 32.57 ### 32.52 64.3 64.3 2.3
2006-Jan-03 Tue ### 32.45 32.2 ### ### ### 0.0
2005-Dec-30 Fri 32.42 32.5 ### 32.4 972,671 ### 27.4 27.4 2.3
2005-Dec-29 Thu 32.41 32.51 32.22 32.51 1,440,189 ### 66.4 66.4 2.3
2005-Dec-28 Wed 32.45 32.57 ### 32.5 ### ### ###
2005-Dec-27 Tue ### ### 31.85 32.21 ### ### ###
2005-Dec-23 Fri ### ### 31.85 32.21 ### ### ###
2005-Dec-22 Thu ### 32.44 31.77 31.8 2,832,826 90,947,878 ### ### ###
2005-Dec-21 Wed ### ### ### ### ### ### 0.0
2005-Dec-20 Tue ### ### 31.71 ### 73.9 73.9 0.0
2005-Dec-19 Mon 31.82 ### 31.81 ### 2,908,989 46,267,470 ### ### 0.0
2005-Dec-16 Fri 31.55 31.86 31.4 31.86 76.3 76.3 2.3
2005-Dec-15 Thu ### ### ### 31.8 4,923,820 0 ### ### ###
2005-Dec-14 Wed 31.5 ### 31.47 31.8 77.2 77.2 ###
2005-Dec-13 Tue ### ### ### ### 32.9 32.9 0.0
2005-Dec-12 Mon 31.71 ### 31.56 31.78 71.2 71.2 2.3
2005-Dec-09 Fri 31.74 ### ### 31.51 2,976,075 0 ### ### ###
2005-Dec-08 Thu ### 32.24 31.53 31.74 ### ### 2.3
2005-Dec-07 Wed ### 32.2 31.87 ### 2,820,843 ### 31.1 31.1 0.0
2005-Dec-06 Tue ### ### 31.89 ### 72.8 72.8 0.0
2005-Dec-05 Mon 32.27 32.27 31.89 ### ### ### 0.0
2005-Dec-02 Fri 32.25 ### ### ### 2,182,540 0 ### ### 0.0
2005-Dec-01 Thu ### 32.47 31.74 31.84 ### ### 2.3
2005-Nov-30 Wed ### 32.88 32.46 32.46 6,586,181 ### 29.7 29.7 2.3
2005-Nov-29 Tue ### 32.7 ### 32.7 4,347,042 ### 72.8 72.8 2.3
2005-Nov-28 Mon 32.75 32.75 32.43 32.72 28.8 28.8 2.3
2005-Nov-25 Fri 32.87 ### 32.55 ### 27.5 27.5 0.0
2005-Nov-24 Thu 32.76 ### 32.72 ### 6,053,621 ### 68.9 68.9 0.0
2005-Nov-23 Wed 32.5 ### ### ### 2,145,173 0 ### ### 0.0
2005-Nov-22 Tue 32.86 ### 32.45 32.45 3,868,474 ### 25.0 25.0 2.3
2005-Nov-21 Mon 32.55 32.85 32.45 32.76 15,030,972 ### ### ### ###
2005-Nov-18 Fri ### 33.73 33.45 33.45 23.6 23.6 ###
2005-Nov-17 Thu 33.56 33.75 33.45 ### ### ### 0.0
2005-Nov-16 Wed ### 33.5 ### 33.5 3,342,677 ### ### ### 2.4
2005-Nov-15 Tue ### ### ### 33.2 76.0 76.0 ###
2005-Nov-14 Mon 32.75 ### ### ### 4,066,327 0 75.2 75.2 0.0
2005-Nov-11 Fri ### ### ### 32.78 ### ### ###
2005-Nov-10 Thu 32.59 32.73 ### 32.52 14,483,758 ### ### ### 2.3
2005-Nov-09 Wed ### 33.45 ### ### 9,306,473 ### ### ### 0.0
2005-Nov-08 Tue ### 33.75 ### ### 31.4 31.4 0.0
2005-Nov-07 Mon 33.23 33.54 ### 33.54 ### ### 2.4
2005-Nov-04 Fri ### 33.59 33.22 ### ### ### 0.0
2005-Nov-03 Thu ### ### ### ### 3,243,349 0 ### ### 0.0
2005-Nov-02 Wed ### ### ### ### ### ### 0.0
2005-Nov-01 Tue 33.2 ### ### ### ### ### 0.0
2005-Oct-31 Mon ### ### 32.86 ### 13,445,772 ### 64.4 64.4 0.0
2005-Oct-28 Fri 32.82 32.89 32.46 ### 32.8 32.8 0.0
2005-Oct-27 Thu 32.77 33.21 32.75 ### ### ### 0.0
2005-Oct-26 Wed 32.45 ### 32.27 32.7 6,017,684 ### ### ### 2.3
2005-Oct-25 Tue 32.2 32.45 ### 32.29 ### ### ###
2005-Oct-24 Mon 31.85 ### 31.73 ### 4,507,175 ### 79.6 79.6 0.0
2005-Oct-21 Fri 31.8 32.2 ### ### 2,627,483 42,302,476 ### ### 0.0
2005-Oct-20 Thu ### ### ### 32.2 80.4 80.4 ###
2005-Oct-19 Wed ### ### ### ### 2,797,353 0 41.2 41.2 0.0
2005-Oct-18 Tue ### 32.42 ### ### 70.5 70.5 0.0
2005-Oct-17 Mon 32.25 ### ### 32.23 1,684,672 0 ### ### 2.3
2005-Oct-14 Fri 31.82 ### 31.75 ### 2,417,225 38,373,446 75.3 75.3 0.0
2005-Oct-13 Thu ### ### ### ### ### ### 0.0
2005-Oct-12 Wed ### 32.22 ### ### 3,199,729 ### 69.3 69.3 0.0
2005-Oct-11 Tue ### ### 31.86 31.87 2,932,342 ### ### ### ###
2005-Oct-10 Mon ### 32.4 ### 32.2 3,646,348 ### ### ### ###
2005-Oct-07 Fri 32.51 32.53 ### 32.25 20.2 20.2 ###
2005-Oct-06 Thu 32.5 32.89 ### ### 3,008,555 49,475,686 ### ### 0.0
2005-Oct-05 Wed ### ### 32.76 32.76 3,611,123 ### 43.8 43.8 ###
2005-Oct-04 Tue ### ### ### ### 72.2 72.2 0.0
2005-Oct-03 Mon ### 33.2 32.88 ### 1,784,220 58,950,628 ### ### 0.0
2005-Sep-30 Fri 33.4 33.59 ### ### 9,185,144 ### 25.1 25.1 0.0
2005-Sep-29 Thu 33.44 ### 33.24 ### 67.8 67.8 0.0
2005-Sep-28 Wed 33.2 33.57 32.5 33.5 6,550,843 ### 80.0 80.0 2.4
2005-Sep-27 Tue ### ### ### 33.23 7,412,850 0 75.1 75.1 ###
2005-Sep-26 Mon ### ### ### ### ### ### 0.0
2005-Sep-23 Fri 32.4 32.58 ### 32.4 3,099,888 50,497,175 66.1 66.1 2.3
2005-Sep-22 Thu 32.54 ### ### 32.56 ### ### 2.3
2005-Sep-21 Wed ### ### ### ### ### ### 0.0
2005-Sep-20 Tue 31.89 32.44 31.77 32.44 5,343,489 ### 81.4 81.4 2.3
2005-Sep-19 Mon ### ### 31.83 31.87 ### ### ###
2005-Sep-16 Fri 31.76 ### 31.52 ### 5,106,623 80,480,378 ### ### 0.0
2005-Sep-15 Thu 31.71 ### ### ### 6,905,849 0 ### ### 0.0
2005-Sep-14 Wed 31.48 31.87 31.48 31.8 ### ### ###
2005-Sep-13 Tue ### ### ### ### 3,548,984 0 ### ### 0.0
2005-Sep-12 Mon ### 31.47 31.21 ### ### ### 0.0
2005-Sep-09 Fri 31.23 ### ### ### 1,822,283 0 ### ### 0.0
2005-Sep-08 Thu 31.5 31.5 ### ### 2,920,157 45,992,472 ### ### 0.0
2005-Sep-07 Wed 31.4 31.4 ### 31.2 2,286,280 ### ### ### 2.2
2005-Sep-06 Tue 31.29 31.29 ### ### 28.3 28.3 0.0
2005-Sep-05 Mon 31.26 31.26 30.87 ### 3,597,348 ### ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 21.6 21.6 0.0
2005-Sep-01 Thu 31.4 31.41 ### ### 5,346,044 83,959,621 ### ### 0.0
2005-Aug-31 Wed 30.86 ### 30.85 ### ### ### 0.0
2005-Aug-30 Tue ### 31.25 ### ### 4,170,556 ### 31.2 31.2 0.0
2005-Aug-29 Mon 31.2 ### ### ### 4,037,028 0 37.6 37.6 0.0
2005-Aug-26 Fri 31.28 31.55 31.25 31.55 5,037,658 ### 72.8 72.8 ###
2005-Aug-25 Thu 31.25 31.25 ### 31.21 2,508,354 ### 36.1 36.1 ###
2005-Aug-24 Wed 31.22 31.25 30.89 ### 2,651,723 ### ### ### 0.0
2005-Aug-23 Tue ### ### ### ### 3,447,254 0 ### ### 0.0
2005-Aug-22 Mon ### 31.5 ### ### 29.5 29.5 0.0
2005-Aug-19 Fri 31.44 ### ### 31.4 2,955,927 0 ### ### 2.2
2005-Aug-18 Thu 31.5 31.7 ### 31.44 3,689,186 ### ### ### 2.2
2005-Aug-17 Wed 31.25 31.82 31.21 ### 6,107,871 192,489,554 ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 4,165,221 0 77.1 77.1 0.0
2005-Aug-15 Mon ### ### 30.87 ### 3,509,154 ### 67.3 67.3 0.0
2005-Aug-12 Fri ### ### ### ### ### ### 0.0
2005-Aug-11 Thu ### ### ### 31.24 ### ### ###
2005-Aug-10 Wed ### ### 30.75 ### 3,452,887 ### ### ### 0.0
2005-Aug-09 Tue ### ### ### ### 3,581,848 0 ### ### 0.0
2005-Aug-08 Mon ### ### ### ### 2,893,850 0 83.2 83.2 0.0
2005-Aug-05 Fri ### 30.85 30.53 30.85 3,072,150 94,284,283 ### ### ###
2005-Aug-04 Thu ### ### 30.73 30.8 30.4 30.4 2.2
2005-Aug-03 Wed ### 31.2 30.72 30.76 22.9 22.9 2.2
2005-Aug-02 Tue ### ### ### ### 3,482,556 0 66.9 66.9 0.0
2005-Aug-01 Mon 31.5 31.5 ### ### 2,281,521 35,933,955 19.2 19.2 0.0
2005-Jul-29 Fri 31.48 31.5 31.2 31.25 23.8 23.8 2.2
2005-Jul-28 Thu 31.75 31.75 ### 31.4 ### ### 2.2
2005-Jul-27 Wed 31.74 31.84 31.7 31.73 32.7 32.7 ###
2005-Jul-26 Tue ### 31.88 31.58 31.7 ### ### 2.3
2005-Jul-25 Mon 31.8 31.8 31.5 ### 26.8 26.8 0.0
2005-Jul-22 Fri 31.58 ### 31.55 ### 6,450,741 ### 74.0 74.0 0.0
2005-Jul-21 Thu 31.5 ### 31.49 ### 70.7 70.7 0.0
2005-Jul-20 Wed ### 31.44 31.28 ### 3,328,950 104,395,872 ### ### 0.0
2005-Jul-19 Tue ### ### 31.25 ### 3,637,986 ### ### ### 0.0
2005-Jul-18 Mon ### 31.52 31.26 31.41 71.1 71.1 ###
2005-Jul-15 Fri ### 31.42 ### ### 4,606,046 72,360,982 ### ### 0.0
2005-Jul-14 Thu 30.79 ### 30.7 ### ### ### 0.0
2005-Jul-13 Wed 30.58 30.71 30.43 ### 3,027,157 92,540,189 72.1 72.1 0.0
2005-Jul-12 Tue 30.46 ### ### 30.59 ### ### 2.2
2005-Jul-11 Mon ### 30.4 30.22 ### 69.0 69.0 0.0
2005-Jul-08 Fri ### ### ### 30.21 ### ### 2.2
2005-Jul-07 Thu 30.43 30.43 ### ### ### ### 0.0
2005-Jul-06 Wed 30.72 30.74 ### ### ### ### 0.0
2005-Jul-05 Tue 30.78 30.78 30.58 30.73 2,802,244 85,972,845 31.7 31.7 ###
2005-Jul-04 Mon ### ### 30.48 30.55 32.3 32.3 2.2
2005-Jul-01 Fri 30.74 30.8 ### 30.55 21.5 21.5 2.2
2005-Jun-30 Thu 30.7 ### 30.56 30.76 3,006,254 ### ### ### 2.2
2005-Jun-29 Wed 30.86 ### 30.55 30.7 34.8 34.8 2.2
2005-Jun-28 Tue ### ### ### 30.87 3,788,054 0 ### ### ###
2005-Jun-27 Mon ### 30.45 30.22 30.4 ### ### ###
2005-Jun-24 Fri 30.48 30.54 30.23 30.5 9,304,454 ### 69.7 69.7 2.2
2005-Jun-23 Thu 30.74 ### 30.45 ### 4,822,385 ### ### ### 0.0
2005-Jun-22 Wed 30.75 30.88 ### ### 2,780,675 42,933,622 37.2 37.2 0.0
2005-Jun-21 Tue 30.74 ### ### 30.8 ### ### 2.2
2005-Jun-20 Mon ### ### ### 30.7 4,827,145 0 ### ### 2.2
2005-Jun-17 Fri ### 31.2 30.87 31.2 3,656,740 113,486,925 ### ### 2.2
2005-Jun-16 Thu ### 31.21 30.8 ### 6,392,782 ### 69.6 69.6 0.0
2005-Jun-15 Wed ### ### 30.72 ### ### ### 0.0
2005-Jun-14 Tue ### ### 30.76 ### 32.1 32.1 0.0
2005-Jun-10 Fri 31.2 31.24 ### ### 2,881,575 ### 27.3 27.3 0.0
2005-Jun-09 Thu 31.45 ### ### 31.25 30.2 30.2 2.2
2005-Jun-08 Wed ### 31.5 ### 31.5 78.1 78.1 2.3
2005-Jun-07 Tue ### ### ### 31.25 4,595,124 0 75.1 75.1 2.2
2005-Jun-06 Mon 30.71 ### 30.56 ### 3,649,847 ### ### ### 0.0
2005-Jun-03 Fri ### ### ### 30.78 4,498,349 0 22.3 22.3 2.2
2005-Jun-02 Thu ### 31.27 ### ### 18,529,750 289,712,641 ### ### 0.0
2005-Jun-01 Wed ### 31.83 31.29 31.78 71.5 71.5 2.3
2005-May-31 Tue ### ### 31.45 31.45 5,809,640 91,356,589 ### ### ###
2005-May-30 Mon ### 31.89 ### 31.89 74.5 74.5 2.3
2005-May-27 Fri 31.56 31.83 31.48 31.72 ### ### 2.3
2005-May-26 Thu ### 31.8 31.52 31.8 74.3 74.3 ###
2005-May-25 Wed ### 31.81 31.52 ### 3,688,174 116,786,029 70.9 70.9 0.0
2005-May-24 Tue 31.53 ### 31.53 31.83 4,737,043 74,679,482 73.0 73.0 ###
2005-May-23 Mon 31.4 ### 31.4 ### ### ### 0.0
2005-May-20 Fri 31.49 ### ### ### 27.3 27.3 0.0
2005-May-19 Thu ### 31.5 31.23 31.48 70.2 70.2 2.2
2005-May-18 Wed ### 31.22 ### ### 72.8 72.8 0.0
2005-May-17 Tue ### ### 30.81 ### 6,271,849 ### 78.4 78.4 0.0
2005-May-16 Mon 30.8 ### 30.78 30.86 ### ### 2.2
2005-May-13 Fri 30.75 ### 30.75 ### ### ### 0.0
2005-May-12 Thu 30.5 ### 30.5 ### ### ### 0.0
2005-May-11 Wed ### 30.52 29.82 30.45 69.5 69.5 2.2
2005-May-10 Tue ### ### ### ### ### ### 0.0
2005-May-09 Mon ### ### 29.25 29.52 ### ### 2.1
2005-May-06 Fri ### ### 29.22 29.25 26.8 26.8 ###
2005-May-05 Thu ### ### ### 29.2 2,530,171 0 ### ### 2.1
2005-May-04 Wed 29.5 29.5 ### 29.26 2,593,641 ### 40.8 40.8 ###
2005-May-03 Tue 29.51 ### ### 29.5 46.3 46.3 2.1
2005-May-02 Mon ### 29.47 ### ### ### ### 0.0
2005-Apr-29 Fri 29.21 29.5 ### ### 14,385,881 212,191,744 ### ### 0.0
2005-Apr-28 Thu ### 29.48 29 29.48 84.6 84.6 2.1
2005-Apr-27 Wed 28.84 ### ### ### 3,702,823 0 74.9 74.9 0.0
2005-Apr-26 Tue ### ### 28.75 28.81 3,344,620 ### ### ### 2.1
2005-Apr-22 Fri ### ### 28.86 ### 4,545,926 ### ### ### 0.0
2005-Apr-21 Thu 28.8 ### 28.75 ### ### ### 0.0
2005-Apr-20 Wed ### 29 28.74 29 73.7 73.7 ###
2005-Apr-19 Tue ### 28.82 ### 28.75 4,788,947 69,008,726 67.1 67.1 ###
2005-Apr-18 Mon 28.5 28.58 ### ### ### ### 0.0
2005-Apr-15 Fri 28.84 28.88 28.73 28.75 ### ### ###
2005-Apr-14 Thu 28.89 ### 28.7 28.85 5,960,620 ### 45.4 45.4 ###
2005-Apr-13 Wed 29.28 ### ### ### ### ### 0.0
2005-Apr-12 Tue ### ### ### 29.25 5,339,050 0 74.6 74.6 ###
2005-Apr-11 Mon ### 29.26 ### ### 78.1 78.1 0.0
2005-Apr-08 Fri ### ### 28.87 ### 3,042,750 ### 72.0 72.0 0.0
2005-Apr-07 Thu 28.75 ### ### 28.85 2,965,678 0 ### ### ###
2005-Apr-06 Wed ### ### ### 28.75 36.3 36.3 ###
2005-Apr-05 Tue ### 28.71 28.54 ### 72.6 72.6 0.0
2005-Apr-04 Mon 28.59 ### 28.43 ### 76.9 76.9 0.0
2005-Apr-01 Fri 28.57 ### ### ### 3,421,127 0 ### ### 0.0
2005-Mar-31 Thu 28.75 28.86 ### ### 5,592,527 ### 18.4 18.4 0.0
2005-Mar-30 Wed ### ### 28.23 28.53 ### ### 2.0
2005-Mar-29 Tue 28.75 ### 28.4 28.49 42.7 42.7 ###
2005-Mar-24 Thu 29 29 ### 28.74 8,511,728 123,420,056 31.4 31.4 2.1
2005-Mar-23 Wed 29 ### 28.77 28.79 39.6 39.6 ###
2005-Mar-22 Tue ### ### ### 29.2 5,094,685 0 ### ### 2.1
2005-Mar-21 Mon ### 29.2 ### ### ### ### 0.0
2005-Mar-18 Fri ### 29.43 ### ### ### ### 0.0
2005-Mar-17 Thu 29.49 29.5 ### ### 3,469,951 51,181,777 ### ### 0.0
2005-Mar-16 Wed 29.28 29.5 29.28 29.5 4,087,840 ### 75.0 75.0 2.1
2005-Mar-15 Tue ### ### ### ### 2,648,923 0 ### ### 0.0
2005-Mar-14 Mon ### 29.27 ### 29.26 2,325,584 34,034,921 ### ### ###
2005-Mar-11 Fri ### ### 28.86 ### 66.9 66.9 0.0
2005-Mar-10 Thu 29.22 29.24 ### 29.2 3,916,341 ### ### ### 2.1
2005-Mar-09 Wed ### ### ### ### ### ### 0.0
2005-Mar-08 Tue ### 29.44 ### ### 2,097,382 ### 68.8 68.8 0.0
2005-Mar-07 Mon 29.73 29.74 ### ### ### ### 0.0
2005-Mar-04 Fri 29.5 ### ### 29.46 ### ### 2.1
2005-Mar-03 Thu 29.41 ### ### 29.49 2,905,626 0 ### ### ###
2005-Mar-02 Wed ### 29.56 29.26 29.5 5,829,629 171,449,388 73.6 73.6 2.1
2005-Mar-01 Tue 28.74 29.25 28.72 29.25 84.3 84.3 ###
2005-Feb-28 Mon 29 29.2 ### 28.8 4,459,421 65,107,546 30.7 30.7 2.1
2005-Feb-25 Fri 28.75 ### ### ### 9,094,078 0 ### ### 0.0
2005-Feb-24 Thu ### 29.28 28.5 ### 6,598,088 ### ### ### 0.0
2005-Feb-23 Wed 29.41 29.45 29.2 29.2 2,986,576 87,581,341 ### ### 2.1
2005-Feb-22 Tue ### 29.52 ### 29.52 ### ### 2.1
2005-Feb-21 Mon 29.5 29.55 ### ### 2,949,078 43,572,627 ### ### 0.0
2005-Feb-18 Fri 29.47 29.57 ### 29.54 3,112,642 ### 70.6 70.6 ###
2005-Feb-17 Thu ### ### ### ### 35.7 35.7 0.0
2005-Feb-16 Wed 29.84 29.85 ### ### 2,054,741 ### 33.5 33.5 0.0
2005-Feb-15 Tue ### 29.85 29.54 ### 36.9 36.9 0.0
2005-Feb-14 Mon ### ### ### ### 5,789,854 0 ### ### 0.0
2005-Feb-11 Fri ### ### 29.88 ### 4,354,627 65,058,127 20.6 20.6 0.0
2005-Feb-10 Thu 29.8 30.49 29.78 30.45 86.7 86.7 2.2
2005-Feb-09 Wed ### ### 29.75 29.8 ### ### 2.1
2005-Feb-08 Tue ### ### 29.79 ### 4,040,542 60,183,873 ### ### 0.0
2005-Feb-07 Mon ### ### 29.72 ### 4,596,148 68,298,759 ### ### 0.0
2005-Feb-04 Fri ### ### ### ### 4,170,774 0 ### ### 0.0
2005-Feb-03 Thu ### ### 29.84 ### 68.5 68.5 0.0
2005-Feb-02 Wed 29.86 ### ### ### 4,346,451 0 ### ### 0.0
2005-Feb-01 Tue 29.84 ### 29.76 29.85 6,023,949 ### 68.1 68.1 2.1
2005-Jan-31 Mon ### 29.73 ### ### 85.3 85.3 0.0
2005-Jan-28 Fri ### ### ### ### ### ### 0.0
2005-Jan-27 Thu 28.85 ### 28.78 ### 6,349,622 ### 68.2 68.2 0.0
2005-Jan-25 Tue 28.75 28.85 ### 28.78 72.6 72.6 2.1
2005-Jan-24 Mon ### 28.76 ### 28.72 72.9 72.9 ###
2005-Jan-21 Fri 28.8 ### 28.73 28.82 ### ### 2.1
2005-Jan-20 Thu 28.7 28.89 ### 28.78 3,752,354 54,202,753 ### ### 2.1
2005-Jan-19 Wed ### ### ### 28.8 ### ### 2.1
2005-Jan-18 Tue 28.75 28.85 ### 28.85 ### ### ###
2005-Jan-17 Mon 28.75 28.85 ### ### 2,159,144 31,145,652 28.6 28.6 0.0
2005-Jan-14 Fri 28.72 28.81 ### 28.74 72.1 72.1 2.1
2005-Jan-13 Thu ### ### 28.76 28.79 ### ### ###
2005-Jan-12 Wed 28.82 ### 28.82 ### ### ### 0.0
2005-Jan-11 Tue ### ### ### ### 3,492,054 0 30.3 30.3 0.0
2005-Jan-10 Mon 28.89 ### 28.78 ### 68.9 68.9 0.0
2005-Jan-07 Fri 28.83 28.89 28.71 28.82 2,028,241 58,413,340 ### ### 2.1
2005-Jan-06 Thu ### 28.79 ### 28.7 1,866,978 26,875,148 ### ### ###
2005-Jan-05 Wed 28.7 28.75 ### ### 31.4 31.4 0.0
2005-Jan-04 Tue ### ### 28.71 28.8 ### ### 2.1
2004-Dec-31 Fri 28.85 28.86 28.75 28.82 ### ### 2.1
2004-Dec-30 Thu ### ### 28.81 28.84 ### ### ###
2004-Dec-29 Wed 28.79 28.83 28.71 28.76 25.7 25.7 2.1
2004-Dec-24 Fri ### 28.74 28.57 28.71 9,553,571 273,757,577 ### ### ###
2004-Dec-23 Thu 28.54 28.54 28.44 28.52 2,710,454 ### 33.5 33.5 2.0
2004-Dec-22 Wed 28.53 ### 28.5 28.54 67.4 67.4 2.0
2004-Dec-21 Tue 28.44 28.53 ### 28.48 ### ### 2.0
2004-Dec-20 Mon 28.5 28.5 ### ### 2,289,688 32,628,054 32.6 32.6 0.0
2004-Dec-17 Fri 28.5 ### ### 28.55 4,736,384 0 ### ### ###
2004-Dec-16 Thu 28.78 28.8 28.48 ### 30.3 30.3 0.0
2004-Dec-15 Wed ### ### ### 28.73 9,985,357 0 28.4 28.4 2.1
2004-Dec-14 Tue ### 28.49 ### 28.49 ### ### ###
2004-Dec-13 Mon ### 28 27.85 28 76.8 76.8 2.0
2004-Dec-10 Fri ### ### 27.88 ### 27.2 27.2 0.0
2004-Dec-09 Thu ### 28.21 ### ### 3,870,654 54,595,574 34.6 34.6 0.0
2004-Dec-08 Wed ### ### 27.88 ### ### ### 0.0
2004-Dec-07 Tue ### 28.23 ### ### 4,684,074 ### ### ### 0.0
2004-Dec-06 Mon 28.4 28.47 ### 28.21 ### ### ###
2004-Dec-03 Fri ### ### ### ### ### ### 0.0
2004-Dec-02 Thu ### ### ### ### 4,280,741 0 ### ### 0.0
2004-Dec-01 Wed ### ### 27.75 27.77 33.1 33.1 ###
2004-Nov-30 Tue 28.2 28.23 28 ### 35.1 35.1 0.0
2004-Nov-29 Mon ### ### ### ### 3,327,084 0 ### ### 0.0
2004-Nov-26 Fri 27.8 ### 27.7 ### 70.7 70.7 0.0
2004-Nov-25 Thu 27.79 27.8 ### 27.8 4,979,387 69,213,479 64.9 64.9 2.0
2004-Nov-24 Wed 27.85 27.86 27.7 27.75 3,283,240 ### ### ### 2.0
2004-Nov-23 Tue 27.75 27.82 27.55 27.72 ### ### ###
2004-Nov-22 Mon 27.87 27.87 ### ### ### ### 0.0
2004-Nov-19 Fri ### ### 27.82 27.87 ### ### ###
2004-Nov-18 Thu ### 28.22 27.87 ### 28.3 28.3 0.0
2004-Nov-17 Wed ### ### ### ### 6,281,576 0 73.0 73.0 0.0
2004-Nov-16 Tue ### ### 27.57 ### ### ### 0.0
2004-Nov-15 Mon ### ### 27.52 ### ### ### 0.0
2004-Nov-12 Fri 28.48 28.54 28.42 28.45 ### ### 2.0
2004-Nov-11 Thu ### 28.53 ### ### ### ### 0.0
2004-Nov-10 Wed ### 28.5 27.54 28.2 14,127,847 395,862,272 ### ### 2.0
2004-Nov-09 Tue ### ### 27.8 27.85 30.0 30.0 ###
2004-Nov-08 Mon 28 ### 28 ### 4,624,622 ### ### ### 0.0
2004-Nov-05 Fri ### ### 27.77 ### ### ### 0.0
2004-Nov-04 Thu ### ### 27.77 ### 21.4 21.4 0.0
2004-Nov-03 Wed 28.51 ### ### 28.54 4,768,627 0 66.5 66.5 2.0
2004-Nov-02 Tue ### ### ### 28.49 2,044,728 0 ### ### ###
2004-Nov-01 Mon 28.48 28.56 ### 28.5 3,386,142 ### ### ### 2.0
2004-Oct-29 Fri 28.24 28.48 ### 28.27 66.4 66.4 ###
2004-Oct-28 Thu 27.88 ### 27.87 ### 5,665,673 78,951,153 ### ### 0.0
2004-Oct-27 Wed 27.8 27.88 27.75 27.85 3,413,751 94,953,484 ### ### ###
2004-Oct-26 Tue 27.41 27.8 27.41 ### 76.4 76.4 0.0
2004-Oct-25 Mon 27.41 27.5 ### 27.48 3,176,824 ### ### ### 2.0
2004-Oct-22 Fri 27.56 ### 27.45 27.52 2,684,686 ### 27.7 27.7 2.0
2004-Oct-21 Thu ### ### 27.55 ### ### ### 0.0
2004-Oct-20 Wed ### ### 27.56 27.57 ### ### ###
2004-Oct-19 Tue 27.55 27.89 27.54 27.87 80.4 80.4 ###
2004-Oct-18 Mon 27.46 27.55 ### 27.47 70.7 70.7 2.0
2004-Oct-15 Fri ### ### ### ### 5,195,750 0 69.6 69.6 0.0
2004-Oct-14 Thu ### 27.43 ### ### ### ### 0.0
2004-Oct-13 Wed ### 27.26 ### ### 4,308,878 ### ### ### 0.0
2004-Oct-12 Tue ### ### ### ### 3,797,854 0 ### ### 0.0
2004-Oct-11 Mon ### ### ### ### 32.5 32.5 0.0
2004-Oct-08 Fri ### ### 26.89 ### 3,279,554 ### 31.1 31.1 0.0
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed 27.2 ### ### ### 2,891,740 0 ### ### 0.0
2004-Oct-05 Tue ### 27.28 ### ### 34.2 34.2 0.0
2004-Oct-04 Mon 27.22 27.22 ### ### 26.4 26.4 0.0
2004-Oct-01 Fri ### 27.27 27 ### 71.0 71.0 0.0
2004-Sep-30 Thu 27 ### ### ### 3,858,873 0 ### ### 0.0
2004-Sep-29 Wed ### ### 26.88 ### 7,200,146 ### 25.9 25.9 0.0
2004-Sep-28 Tue 26.8 ### 26.8 ### 3,238,741 43,399,129 ### ### 0.0
2004-Sep-27 Mon ### ### 26.82 26.87 ### ### ###
2004-Sep-24 Fri 27 ### 26.89 ### ### ### 0.0
2004-Sep-23 Thu 27 ### 27 27 ### ### 1.9
2004-Sep-22 Wed ### ### ### 27.21 4,451,847 0 ### ### ###
2004-Sep-21 Tue 27 ### 26.89 ### 3,516,546 ### 67.2 67.2 0.0
2004-Sep-20 Mon ### ### ### ### 1,934,945 0 32.5 32.5 0.0
2004-Sep-17 Fri ### 27.28 26.88 ### 4,209,385 113,990,145 73.0 73.0 0.0
2004-Sep-16 Thu ### ### ### ### 7,602,952 0 74.5 74.5 0.0
2004-Sep-15 Wed 27 ### 26.75 26.8 2,911,747 ### 26.8 26.8 1.9
2004-Sep-14 Tue ### ### ### 27 30.3 30.3 1.9
2004-Sep-13 Mon 26.75 ### ### ### ### ### 0.0
2004-Sep-10 Fri 27.21 ### 26.73 26.8 ### ### 1.9
2004-Sep-09 Thu ### ### ### ### 2,162,549 0 26.4 26.4 0.0
2004-Sep-08 Wed 27.4 27.4 ### 27.25 3,241,121 44,403,357 29.0 29.0 ###
2004-Sep-07 Tue ### ### ### 27.26 2,904,979 0 ### ### 1.9
2004-Sep-06 Mon ### 27.22 ### ### 2,062,527 ### 34.5 34.5 0.0
2004-Sep-03 Fri ### 27.2 ### ### 4,191,671 57,006,725 30.7 30.7 0.0
2004-Sep-02 Thu ### 27.25 ### ### 4,499,478 61,305,387 71.8 71.8 0.0
2004-Sep-01 Wed 26.75 27 26.73 ### ### ### 0.0
2004-Aug-31 Tue ### 26.78 ### ### 2,616,157 35,030,342 70.8 70.8 0.0
2004-Aug-30 Mon 26.55 26.78 26.52 26.54 35.1 35.1 1.9
2004-Aug-27 Fri 26.5 ### ### 26.45 24.8 24.8 ###
2004-Aug-26 Thu 26.53 26.53 26.28 ### 5,148,622 ### ### ### 0.0
2004-Aug-25 Wed ### ### 26.43 26.5 8,339,322 110,204,140 ### ### 1.9
2004-Aug-24 Tue 26.8 26.88 ### 26.81 ### ### ###
2004-Aug-23 Mon 26.7 26.77 ### ### 2,833,329 ### ### ### 0.0
2004-Aug-20 Fri 26.49 26.58 ### 26.5 65.7 65.7 1.9
2004-Aug-19 Thu 26.54 26.58 26.28 26.4 24.6 24.6 1.9
2004-Aug-18 Wed ### 26.54 ### 26.42 ### ### 1.9
2004-Aug-17 Tue ### 26.42 26.27 ### 30.6 30.6 0.0
2004-Aug-16 Mon ### 26.44 26.23 26.23 ### ### ###
2004-Aug-13 Fri ### 26.29 ### 26.2 7,153,523 94,033,059 ### ### ###
2004-Aug-12 Thu ### 26.49 ### ### ### ### 0.0
2004-Aug-11 Wed ### ### ### 26.43 6,653,124 0 79.2 79.2 1.9
2004-Aug-10 Tue 26.21 26.29 ### ### ### ### 0.0
2004-Aug-09 Mon ### 26.45 ### 26.24 ### ### 1.9
2004-Aug-06 Fri 26.21 26.49 ### 26.47 6,332,157 ### 81.2 81.2 ###
2004-Aug-05 Thu 26.58 ### ### ### 9,890,380 0 23.0 23.0 0.0
2004-Aug-04 Wed ### ### 26.58 ### 20.4 20.4 0.0
2004-Aug-03 Tue ### ### 26.81 ### 75.9 75.9 0.0
2004-Aug-02 Mon 26.72 26.85 ### 26.8 3,429,289 ### ### ### 1.9
2004-Jul-30 Fri ### 26.8 26.56 ### 24.5 24.5 0.0
2004-Jul-29 Thu 26.5 ### 26.46 26.48 34.0 34.0 ###
2004-Jul-28 Wed 26.7 26.7 26.42 26.59 11,421,640 303,358,758 27.9 27.9 ###
2004-Jul-27 Tue ### ### 26.74 26.75 ### ### ###
2004-Jul-26 Mon ### 27.23 ### ### 7,087,326 96,493,943 74.4 74.4 0.0
2004-Jul-23 Fri 27.22 ### 26.87 26.87 17,735,721 ### ### ### ###
2004-Jul-22 Thu 27.55 ### ### ### 15,223,481 0 ### ### 0.0
2004-Jul-21 Wed 27.58 ### 27.23 27.8 11,338,778 ### 75.8 75.8 2.0
2004-Jul-20 Tue ### ### 27.4 27.48 15,901,851 217,855,358 ### ### 2.0
2004-Jul-19 Mon 28.2 28.2 ### 28 15,873,420 223,815,222 ### ### 2.0
2004-Jul-16 Fri 28.29 28.52 28.27 ### ### ### 0.0
2004-Jul-15 Thu 28.51 ### 28.26 28.45 22,671,741 ### ### ### 2.0
2004-Jul-14 Wed ### ### 28.73 28.85 ### ### ###
2004-Jul-13 Tue 30.85 ### 30.72 ### 75.9 75.9 0.0
2004-Jul-12 Mon 30.87 ### 30.84 30.87 74.4 74.4 ###
2004-Jul-09 Fri 30.76 ### ### 30.85 4,838,355 0 70.1 70.1 ###
2004-Jul-08 Thu ### 30.82 30.47 30.75 6,533,923 200,232,070 ### ### ###
2004-Jul-07 Wed 30.5 ### ### ### 5,692,674 0 67.1 67.1 0.0
2004-Jul-06 Tue 30.4 ### ### ### 6,902,027 0 72.1 72.1 0.0
2004-Jul-05 Mon ### ### ### ### ### ### 0.0
2004-Jul-02 Fri ### 30.44 ### ### ### ### 0.0
2004-Jul-01 Thu 29.86 30.2 29.76 ### 74.4 74.4 0.0
2004-Jun-30 Wed 29.87 ### 29.77 29.84 6,156,621 ### ### ### ###
2004-Jun-29 Tue 29.89 ### 29.72 29.87 4,591,449 ### 32.2 32.2 ###
2004-Jun-28 Mon 29.8 29.88 ### 29.88 76.5 76.5 2.1
2004-Jun-25 Fri ### ### 29.83 29.86 10,922,484 162,908,848 32.4 32.4 2.1
2004-Jun-24 Thu ### ### ### ### ### ### 0.0
2004-Jun-23 Wed ### ### ### ### 72.0 72.0 0.0
2004-Jun-22 Tue 29.89 ### 29.83 ### 9,395,875 140,139,475 73.8 73.8 0.0
2004-Jun-21 Mon 29.55 29.79 29.55 29.74 7,177,340 212,951,677 76.6 76.6 2.1
2004-Jun-18 Fri 29.2 ### ### 29.29 ### ### 2.1
2004-Jun-17 Thu ### ### ### ### ### ### 0.0
2004-Jun-16 Wed ### ### ### ### ### ### 0.0
2004-Jun-15 Tue 29.2 29.25 ### ### ### ### 0.0
2004-Jun-14 Mon ### 29.47 29.22 ### 3,649,748 107,101,855 ### ### 0.0
2004-Jun-11 Fri ### 29.47 29.22 ### 3,649,748 107,101,855 31.1 31.1 0.0
2004-Jun-10 Thu 29.44 29.56 29.27 ### ### ### 0.0
2004-Jun-09 Wed 29.7 29.73 29.42 29.47 6,866,882 ### ### ### ###
2004-Jun-08 Tue ### ### ### ### ### ### 0.0
2004-Jun-07 Mon 29.5 29.8 29.47 29.72 12,900,288 ### ### ### 2.1
2004-Jun-04 Fri ### 30.4 30.27 ### ### ### 0.0
2004-Jun-03 Thu 30.45 30.5 30.2 ### 5,839,579 177,231,222 ### ### 0.0
2004-Jun-02 Wed 30.24 ### 30.23 30.28 3,242,550 49,011,143 ### ### 2.2
2004-Jun-01 Tue 30.2 ### ### ### 35.5 35.5 0.0
2004-May-31 Mon ### ### ### 30.2 ### ### 2.2
2004-May-28 Fri ### ### ### ### 13,634,020 0 74.4 74.4 0.0
2004-May-27 Thu 29.52 29.58 29.46 29.58 65.7 65.7 2.1
2004-May-26 Wed 29.4 29.41 29.23 ### 3,635,689 ### 27.8 27.8 0.0
2004-May-25 Tue ### 29.4 ### ### 2,989,646 ### ### ### 0.0
2004-May-24 Mon 29.45 29.56 29.28 ### ### ### 0.0
2004-May-21 Fri 29.25 29.43 29.23 ### 67.0 67.0 0.0
2004-May-20 Thu ### 29.43 ### 29.22 74.2 74.2 2.1
2004-May-19 Wed ### 29.28 ### 29.21 ### ### ###
2004-May-18 Tue 28.71 ### ### 28.8 74.8 74.8 2.1
2004-May-17 Mon 28.75 28.82 28.56 ### 3,360,379 96,409,273 ### ### 0.0
2004-May-14 Fri 28.78 28.78 28.51 28.55 ### ### ###
2004-May-13 Thu ### ### 28.76 28.76 7,490,874 ### ### ### 2.1
2004-May-12 Wed ### 29.2 28.78 ### 73.0 73.0 0.0
2004-May-11 Tue ### 29.43 ### ### 78.5 78.5 0.0
2004-May-10 Mon ### 29.25 ### ### ### ### 0.0
2004-May-07 Fri 29.2 ### ### ### ### ### 0.0
2004-May-06 Thu 29.23 29.29 ### ### 31.2 31.2 0.0
2004-May-05 Wed ### 29.46 29.21 29.25 3,042,351 ### ### ### ###
2004-May-04 Tue 29.55 ### ### 29.4 ### ### ###
2004-May-03 Mon 29.51 ### 29.42 29.45 2,202,440 ### ### ### ###
2004-Apr-30 Fri ### 29.5 ### 29.47 16,218,328 ### 68.9 68.9 ###
2004-Apr-29 Thu 29.25 29.42 ### 29.4 82.5 82.5 ###
2004-Apr-28 Wed ### ### ### 29.44 32.1 32.1 2.1
2004-Apr-27 Tue ### ### 29.41 29.47 3,582,449 ### ### ### ###
2004-Apr-26 Mon 29.89 29.89 ### ### 952,129 ### 22.6 22.6 0.0
2004-Apr-23 Fri 29.75 29.87 ### 29.7 2,803,975 ### 31.4 31.4 ###
2004-Apr-22 Thu 29.75 29.85 ### ### 3,838,071 ### ### ### 0.0
2004-Apr-21 Wed ### 29.83 ### ### ### ### 0.0
2004-Apr-20 Tue ### 29.71 29.42 29.57 30.3 30.3 2.1
2004-Apr-19 Mon ### ### ### ### 23,710,552 0 ### ### 0.0
2004-Apr-16 Fri ### 30.4 ### 29.71 23.9 23.9 2.1
2004-Apr-15 Thu ### 31.24 ### ### 2,994,254 46,770,247 ### ### 0.0
2004-Apr-14 Wed ### 31.25 ### ### 2,376,940 37,139,687 ### ### 0.0
2004-Apr-13 Tue 31.45 31.45 31.24 31.25 1,785,859 55,977,750 32.9 32.9 2.2
2004-Apr-08 Thu 31.4 31.45 ### 31.4 ### ### 2.2
2004-Apr-07 Wed 31.46 31.57 ### 31.45 2,264,044 ### ### ### ###
2004-Apr-06 Tue ### 31.59 31.25 31.47 5,200,422 163,397,259 80.2 80.2 2.2
2004-Apr-05 Mon ### 31.2 30.85 ### 4,842,150 ### 79.2 79.2 0.0
2004-Apr-02 Fri 31.21 31.23 ### ### 4,517,789 70,545,275 28.3 28.3 0.0
2004-Apr-01 Thu ### 31.21 ### 31.21 4,693,176 ### 72.7 72.7 ###
2004-Mar-31 Wed 31.4 31.4 ### ### 4,324,023 ### 20.1 20.1 0.0
2004-Mar-30 Tue ### 31.2 ### ### 4,298,024 67,049,174 ### ### 0.0
2004-Mar-29 Mon ### 31.44 ### ### 30.9 30.9 0.0
2004-Mar-26 Fri ### 31.5 ### 31.45 9,861,347 ### 75.0 75.0 ###
2004-Mar-25 Thu ### ### ### ### 30.8 30.8 0.0
2004-Mar-24 Wed 31.28 31.47 31.2 ### 74.4 74.4 0.0
2004-Mar-23 Tue ### ### ### 31.45 4,190,751 0 72.7 72.7 ###
2004-Mar-22 Mon ### ### 31.44 31.47 36.7 36.7 2.2
2004-Mar-19 Fri 31.82 ### ### 31.8 33.3 33.3 ###
2004-Mar-18 Thu ### ### ### 31.72 6,692,854 0 ### ### 2.3
2004-Mar-17 Wed 31.7 ### ### 31.76 ### ### 2.3
2004-Mar-16 Tue 31.5 31.73 31.46 31.71 3,057,375 ### 80.0 80.0 ###
2004-Mar-15 Mon 31.74 31.74 31.53 ### 2,088,448 66,068,052 ### ### 0.0
2004-Mar-12 Fri 31.84 31.84 31.56 ### 2,672,157 84,707,376 30.0 30.0 0.0
2004-Mar-11 Thu 31.82 ### ### 31.84 72.2 72.2 2.3
2004-Mar-10 Wed ### ### 31.8 ### 5,669,482 ### ### ### 0.0
2004-Mar-09 Tue 31.83 ### 31.78 ### 3,616,079 ### 72.8 72.8 0.0
2004-Mar-08 Mon 31.45 31.79 31.45 31.78 ### ### 2.3
2004-Mar-05 Fri 29.5 ### ### 29.46 ### ### 2.1
2004-Mar-04 Thu ### 31.49 ### ### ### ### 0.0
2004-Mar-03 Wed ### ### ### ### 4,960,544 0 34.4 34.4 0.0
2004-Mar-02 Tue ### ### ### ### 72.9 72.9 0.0
2004-Mar-01 Mon ### ### ### ### 3,244,022 0 70.3 70.3 0.0
2004-Feb-27 Fri 30.8 ### ### ### ### ### 0.0
2004-Feb-26 Thu 30.79 ### 30.55 30.83 4,894,684 ### ### ### 2.2
2004-Feb-25 Wed 30.71 ### 30.71 30.87 ### ### ###
2004-Feb-24 Tue ### 30.82 ### 30.8 74.1 74.1 2.2
2004-Feb-23 Mon 30.78 30.83 ### ### 2,374,640 36,605,075 35.6 35.6 0.0
2004-Feb-20 Fri 30.8 ### 30.79 30.88 3,162,578 48,687,888 ### ### 2.2
2004-Feb-19 Thu ### ### 30.81 ### ### ### 0.0
2004-Feb-18 Wed 30.79 ### 30.72 ### ### ### 0.0
2004-Feb-17 Tue 30.47 30.7 ### 30.7 72.6 72.6 2.2
2004-Feb-16 Mon 30.7 30.75 30.51 30.52 3,399,870 ### ### ### ###
2004-Feb-13 Fri 30.72 ### 30.71 30.73 4,605,546 70,718,158 68.1 68.1 ###
2004-Feb-12 Thu 30.55 30.7 30.5 ### ### ### 0.0
2004-Feb-11 Wed 30.29 30.52 30.23 30.41 3,978,576 120,849,246 ### ### 2.2
2004-Feb-10 Tue 30.4 30.51 30.26 ### 3,622,445 ### ### ### 0.0
2004-Feb-09 Mon 30.59 30.79 30.47 30.57 3,800,424 116,406,987 33.1 33.1 ###
2004-Feb-06 Fri 30.49 30.56 ### 30.43 5,423,658 ### 29.7 29.7 ###
2004-Feb-05 Thu 30.8 30.89 30.59 ### ### ### 0.0
2004-Feb-04 Wed ### ### 30.89 ### 3,959,457 ### ### ### 0.0
2004-Feb-03 Tue ### ### 30.83 ### 35.0 35.0 0.0
2004-Feb-02 Mon ### 31.26 ### ### 10,149,921 ### 35.6 35.6 0.0
2004-Jan-30 Fri 30.42 30.71 30.42 30.56 14,864,153 ### ### ### 2.2
2004-Jan-29 Thu 30.21 30.48 30.21 ### ### ### 0.0
2004-Jan-28 Wed ### 30.53 ### 30.4 76.3 76.3 ###
2004-Jan-27 Tue 29.8 ### 29.42 29.45 ### ### ###
2004-Jan-23 Fri 29.55 29.74 29.49 29.59 3,682,843 ### ### ### ###
2004-Jan-22 Thu 29.25 29.58 29.25 29.54 4,617,987 135,838,087 75.5 75.5 ###
2004-Jan-21 Wed ### ### ### 29.2 14,619,621 0 ### ### 2.1
2004-Jan-20 Tue ### 29.8 29.41 29.54 29.7 29.7 ###
2004-Jan-19 Mon 29.7 29.85 ### 29.84 ### ### ###
2004-Jan-16 Fri 30.22 30.25 ### ### 4,235,345 ### 25.9 25.9 0.0
2004-Jan-15 Thu 30.41 30.47 ### ### ### ### 0.0
2004-Jan-14 Wed ### 30.53 ### 30.46 7,117,723 108,652,041 82.9 82.9 2.2
2004-Jan-13 Tue ### 30.82 29.89 ### 19.1 19.1 0.0
2004-Jan-12 Mon ### 30.55 ### 30.52 ### ### ###
2004-Jan-09 Fri ### 30.24 ### ### 70.4 70.4 0.0
2004-Jan-08 Thu ### 30.23 ### ### ### ### 0.0
2004-Jan-07 Wed ### 29.84 ### 29.84 2,772,341 41,363,327 ### ### ###
2004-Jan-06 Tue ### ### 29.47 29.54 2,926,581 43,123,171 ### ### ###
2004-Jan-05 Mon 29.75 29.79 29.42 29.42 2,683,375 ### 25.8 25.8 ###
2004-Jan-02 Fri ### ### 29.86 ### 419,375 ### 26.0 26.0 0.0
2003-Dec-31 Wed ### ### 29.88 ### 827,353 12,360,653 ### ### 0.0
2003-Dec-30 Tue ### ### 29.87 29.88 1,402,124 20,940,721 ### ### 2.1
2003-Dec-29 Mon 29.81 ### 29.73 29.8 1,170,659 17,401,846 ### ### 2.1
2003-Dec-24 Wed 29.7 29.8 ### 29.77 1,525,524 ### 69.6 69.6 ###
2003-Dec-23 Tue 29.45 ### 29.44 29.56 ### ### ###
2003-Dec-22 Mon 29.55 ### ### 29.41 1,815,073 0 ### ### ###
2003-Dec-19 Fri 29.48 29.48 ### ### 7,121,754 104,974,653 ### ### 0.0
2003-Dec-18 Thu ### ### 29.51 29.51 6,931,227 102,270,254 17.8 17.8 2.1
2003-Dec-17 Wed 29.82 ### 29.72 ### 3,615,051 53,719,657 ### ### 0.0
2003-Dec-16 Tue ### ### 29.81 29.82 ### ### ###
2003-Dec-15 Mon ### 30.2 ### ### 71.4 71.4 0.0
2003-Dec-12 Fri ### ### ### ### 3,312,270 0 ### ### 0.0
2003-Dec-11 Thu ### ### 29.85 ### ### ### 0.0
2003-Dec-10 Wed ### ### ### ### ### ### 0.0
2003-Dec-09 Tue ### 30.2 ### ### ### ### 0.0
2003-Dec-08 Mon ### ### ### ### 2,616,225 0 ### ### 0.0
2003-Dec-05 Fri ### ### 29.85 ### 70.8 70.8 0.0
2003-Dec-04 Thu 29.56 ### 29.56 ### ### ### 0.0
2003-Dec-03 Wed 28.82 29.4 28.81 ### 4,106,477 ### ### ### 0.0
2003-Dec-02 Tue 28.89 ### 28.78 ### 4,624,320 ### ### ### 0.0
2003-Dec-01 Mon ### 29 28.71 28.77 12,071,077 348,310,926 33.6 33.6 2.1
2003-Nov-28 Fri ### ### 28.87 ### 8,078,480 116,612,858 ### ### 0.0
2003-Nov-27 Thu ### 29.49 ### 29.26 3,706,143 54,647,078 31.6 31.6 ###
2003-Nov-26 Wed ### 29.51 29.26 29.49 2,405,887 70,696,989 68.1 68.1 ###
2003-Nov-25 Tue 29.57 ### ### ### 2,587,528 0 32.1 32.1 0.0
2003-Nov-24 Mon ### ### ### ### 3,211,857 0 38.9 38.9 0.0
2003-Nov-21 Fri ### 29.5 ### 29.26 ### ### ###
2003-Nov-20 Thu 29.42 ### ### ### 34.2 34.2 0.0
2003-Nov-19 Wed 28.7 ### 28.7 ### ### ### 0.0
2003-Nov-18 Tue 28.7 28.8 28.53 28.73 ### ### 2.1
2003-Nov-17 Mon 28.83 ### ### ### 5,466,659 0 ### ### 0.0
2003-Nov-14 Fri 29.88 ### ### ### ### ### 0.0
2003-Nov-13 Thu 29.78 ### 29.75 29.88 5,253,971 ### ### ### 2.1
2003-Nov-12 Wed ### ### ### 29.5 84.2 84.2 2.1
2003-Nov-11 Tue 29.4 29.48 ### ### 8,124,747 119,758,770 31.7 31.7 0.0
2003-Nov-10 Mon ### 30.25 ### 29.72 30.2 30.2 2.1
2003-Nov-07 Fri ### ### 29.77 ### 2,201,954 32,776,085 72.7 72.7 0.0
2003-Nov-06 Thu ### ### ### 29.84 4,938,146 0 29.3 29.3 ###
2003-Nov-05 Wed ### 30.26 ### 30.26 80.5 80.5 ###
2003-Nov-04 Tue 30.44 30.56 ### ### 3,111,275 47,540,282 ### ### 0.0
2003-Nov-03 Mon 30.55 ### 30.2 30.25 3,569,774 53,903,587 ### ### ###
2003-Oct-31 Fri ### ### 30.56 30.59 ### ### 2.2
2003-Oct-30 Thu ### ### 30.82 30.85 3,585,989 ### ### ### ###
2003-Oct-29 Wed ### ### ### ### 33.1 33.1 0.0
2003-Oct-28 Tue ### ### 30.77 ### 2,642,872 40,660,585 ### ### 0.0
2003-Oct-27 Mon ### ### ### ### 1,893,759 0 39.2 39.2 0.0
2003-Oct-24 Fri ### ### ### ### 39.3 39.3 0.0
2003-Oct-23 Thu ### 31.43 ### ### 4,270,771 ### 37.1 37.1 0.0
2003-Oct-22 Wed 31.4 31.59 ### 31.44 3,769,672 ### 71.7 71.7 2.2
2003-Oct-21 Tue ### 31.45 31.27 31.41 2,233,147 70,031,489 68.5 68.5 ###
2003-Oct-20 Mon 31.2 31.47 ### 31.27 71.1 71.1 ###
2003-Oct-17 Fri ### ### ### ### ### ### 0.0
2003-Oct-16 Thu ### ### 30.89 ### ### ### 0.0
2003-Oct-15 Wed 30.84 31.25 30.82 ### 3,764,629 ### 78.0 78.0 0.0
2003-Oct-14 Tue ### ### 30.73 30.85 30.3 30.3 ###
2003-Oct-13 Mon ### 31.23 ### ### 4,015,485 ### ### ### 0.0
2003-Oct-10 Fri ### ### ### ### 6,504,180 0 21.8 21.8 0.0
2003-Oct-09 Thu ### 31.41 ### ### 3,569,281 56,055,558 74.3 74.3 0.0
2003-Oct-08 Wed ### 31.48 ### 31.48 3,131,384 49,287,984 71.4 71.4 2.2
2003-Oct-07 Tue 31.28 ### ### ### 29.4 29.4 0.0
2003-Oct-06 Mon 31.48 31.48 ### 31.26 26.7 26.7 2.2
2003-Oct-03 Fri ### 31.4 ### ### 2,975,270 ### 28.0 28.0 0.0
2003-Oct-02 Thu ### 31.48 ### 31.43 ### ### 2.2
2003-Oct-01 Wed 30.8 ### 30.72 ### 7,886,053 121,129,774 74.8 74.8 0.0
2003-Sep-30 Tue 30.7 30.89 30.7 30.8 3,914,354 ### ### ### 2.2
2003-Sep-29 Mon 30.45 30.75 30.45 ### 73.8 73.8 0.0
2003-Sep-26 Fri ### 30.73 ### 30.54 7,314,545 112,387,983 ### ### ###
2003-Sep-25 Thu 30.4 30.44 30.26 ### ### ### 0.0
2003-Sep-24 Wed ### 30.58 30.2 30.49 5,974,027 181,550,680 ### ### 2.2
2003-Sep-23 Tue 30.54 ### 30.25 ### 36.6 36.6 0.0
2003-Sep-22 Mon 30.8 ### 30.48 ### ### ### 0.0
2003-Sep-19 Fri 31.2 31.29 30.72 30.72 20.1 20.1 2.2
2003-Sep-18 Thu 30.7 ### ### ### ### ### 0.0
2003-Sep-17 Wed ### ### 30.46 ### 32.9 32.9 0.0
2003-Sep-16 Tue ### ### ### 30.45 4,086,345 0 ### ### 2.2
2003-Sep-15 Mon 30.72 30.72 30.55 ### 38.7 38.7 0.0
2003-Sep-12 Fri 30.85 30.85 30.57 30.71 4,392,748 ### 34.9 34.9 ###
2003-Sep-11 Thu 30.87 ### ### 30.79 ### ### ###
2003-Sep-10 Wed 30.85 ### 30.78 30.82 37.3 37.3 ###
2003-Sep-09 Tue 31.26 ### ### ### 28.4 28.4 0.0
2003-Sep-08 Mon 30.7 31.22 30.7 ### 2,979,654 92,250,087 77.3 77.3 0.0
2003-Sep-05 Fri ### 30.75 30.43 30.74 4,398,254 134,542,589 69.8 69.8 2.2
2003-Sep-04 Thu 30.7 30.89 ### 30.79 ### ### ###
2003-Sep-03 Wed ### ### ### 30.72 21.3 21.3 2.2
2003-Sep-02 Tue 30.84 ### 30.77 ### 4,805,745 73,936,386 ### ### 0.0
2003-Sep-01 Mon ### ### ### 30.8 ### ### 2.2
2003-Aug-29 Fri 31.4 31.4 30.8 ### 13,838,948 430,391,282 26.8 26.8 0.0
2003-Aug-28 Thu 31.4 ### 31.23 ### 31.5 31.5 0.0
2003-Aug-27 Wed ### ### ### 32.22 4,801,286 0 ### ### ###
2003-Aug-26 Tue 32.25 32.26 31.88 ### 4,762,020 152,717,981 29.6 29.6 0.0
2003-Aug-25 Mon 32.52 32.7 ### 32.4 ### ### 2.3
2003-Aug-22 Fri 32.55 ### 32.45 32.58 2,858,845 ### ### ### 2.3
2003-Aug-21 Thu 32.4 32.7 32.4 ### ### ### 0.0
2003-Aug-20 Wed 32.45 32.8 32.42 32.52 72.7 72.7 2.3
2003-Aug-19 Tue ### ### 32.47 32.59 ### ### 2.3
2003-Aug-18 Mon ### ### 32.81 ### 1,943,925 31,890,089 ### ### 0.0
2003-Aug-15 Fri ### ### ### ### 3,551,542 0 69.2 69.2 0.0
2003-Aug-14 Thu 32.87 ### 32.78 32.88 3,559,047 58,332,780 ### ### 2.3
2003-Aug-13 Wed ### ### 32.74 32.84 ### ### 2.3
2003-Aug-12 Tue 32.88 ### ### 32.85 ### ### ###
2003-Aug-11 Mon ### ### 32.72 32.88 ### ### 2.3
2003-Aug-08 Fri 32.76 ### 32.76 ### 3,175,979 ### ### ### 0.0
2003-Aug-07 Thu ### 32.86 ### 32.76 3,216,648 52,849,526 ### ### ###
2003-Aug-06 Wed 32.54 ### 32.48 32.56 ### ### 2.3
2003-Aug-05 Tue ### ### ### ### ### ### 0.0
2003-Aug-04 Mon 32.4 32.51 32.29 32.4 1,593,377 ### ### ### 2.3
2003-Aug-01 Fri 32.7 32.75 ### 32.51 3,656,254 59,871,159 ### ### 2.3
2003-Jul-31 Thu 32.48 32.71 32.42 ### 4,082,648 ### 67.4 67.4 0.0
2003-Jul-30 Wed ### 32.49 32.28 32.4 2,181,554 70,649,626 ### ### 2.3
2003-Jul-29 Tue ### 32.55 ### 32.55 4,598,842 74,846,153 80.1 80.1 2.3
2003-Jul-28 Mon ### 32.27 ### ### ### ### 0.0
2003-Jul-25 Fri ### ### 31.85 ### 7,569,026 ### ### ### 0.0
2003-Jul-24 Thu 32.4 32.57 ### ### 5,752,476 93,679,071 ### ### 0.0
2003-Jul-23 Wed 32.4 32.54 32.24 32.48 2,383,289 ### 68.8 68.8 ###
2003-Jul-22 Tue 32.25 ### ### ### 2,341,852 0 ### ### 0.0
2003-Jul-21 Mon 32.45 ### ### 32.41 1,888,374 0 ### ### ###
2003-Jul-18 Fri 32.4 32.44 32.24 ### 26.1 26.1 0.0
2003-Jul-17 Thu 32.5 ### 32.45 32.55 ### ### 2.3
2003-Jul-16 Wed 32.55 32.83 ### 32.74 5,438,574 ### 67.6 67.6 2.3
2003-Jul-15 Tue 32.77 32.87 ### 32.7 27.4 27.4 2.3
2003-Jul-14 Mon ### ### ### ### ### ### 0.0
2003-Jul-11 Fri ### ### ### ### 69.9 69.9 0.0
2003-Jul-10 Thu 32.45 ### 32.2 32.27 6,105,224 ### 26.4 26.4 ###
2003-Jul-09 Wed ### 32.7 ### 32.46 7,245,683 ### 26.1 26.1 2.3
2003-Jul-08 Tue 33.55 33.72 32.88 ### 17.0 17.0 0.0
2003-Jul-07 Mon ### 33.75 33.4 33.48 2,052,753 68,921,181 29.7 29.7 ###
2003-Jul-04 Fri ### ### 33.5 ### 3,746,783 ### 24.7 24.7 0.0
2003-Jul-03 Thu ### ### 33.81 ### 70.7 70.7 0.0
2003-Jul-02 Wed ### ### ### 33.78 3,909,379 0 69.9 69.9 2.4
2003-Jul-01 Tue 33.51 ### 33.24 33.8 ### ### 2.4
2003-Jun-30 Mon ### 33.79 33.4 33.5 ### ### 2.4
2003-Jun-27 Fri 33.88 33.88 33.5 33.7 5,101,977 ### ### ### 2.4
2003-Jun-25 Wed 34.25 ### ### ### 2,964,049 0 72.3 72.3 0.0
2003-Jun-24 Tue ### ### ### 34.21 80.5 80.5 ###
2003-Jun-23 Mon ### ### ### ### 2,273,447 0 ### ### 0.0
2003-Jun-20 Fri 33.85 ### 33.84 ### 2,634,686 44,578,887 ### ### 0.0
2003-Jun-19 Thu ### ### ### ### 6,490,859 0 72.9 72.9 0.0
2003-Jun-18 Wed ### ### ### ### 3,639,329 0 ### ### 0.0
2003-Jun-17 Tue ### 34.42 ### 34.2 5,660,576 ### 32.5 32.5 2.4
2003-Jun-16 Mon 33.5 ### 33.45 33.82 73.2 73.2 2.4
2003-Jun-13 Fri ### 33.86 33.52 33.7 ### ### 2.4
2003-Jun-12 Thu 33.81 ### 33.46 33.7 3,695,526 61,826,149 ### ### 2.4
2003-Jun-11 Wed ### ### ### 33.75 76.5 76.5 ###
2003-Jun-10 Tue ### 33.45 ### ### 83.5 83.5 0.0
2003-Jun-06 Fri ### ### ### ### 68.7 68.7 0.0
2003-Jun-05 Thu ### ### 33.8 33.85 4,943,348 83,542,581 29.0 29.0 2.4
2003-Jun-04 Wed 33.5 33.78 33.5 33.7 ### ### 2.4
2003-Jun-03 Tue 33.55 ### ### 33.45 4,178,045 0 ### ### ###
2003-Jun-02 Mon ### ### ### 33.47 3,037,855 0 76.6 76.6 ###
2003-May-30 Fri ### ### ### ### 72.5 72.5 0.0
2003-May-29 Thu 32.73 ### ### ### 3,511,953 0 ### ### 0.0
2003-May-28 Wed 32.77 32.88 32.7 32.75 3,608,449 118,321,042 33.1 33.1 ###
2003-May-27 Tue 32.4 32.58 ### 32.46 75.8 75.8 2.3
2003-May-26 Mon 32.4 32.58 ### 32.45 71.4 71.4 2.3
2003-May-23 Fri 32.2 32.48 32.2 32.42 ### ### 2.3
2003-May-22 Thu ### ### 31.84 ### 4,698,644 ### ### ### 0.0
2003-May-21 Wed ### ### 31.85 ### 29.3 29.3 0.0
2003-May-20 Tue 31.78 ### ### ### 3,613,742 0 ### ### 0.0
2003-May-19 Mon ### 32.25 31.85 ### 3,676,785 117,840,959 ### ### 0.0
2003-May-16 Fri ### 32.26 ### ### 4,716,026 ### ### ### 0.0
2003-May-15 Thu 31.41 ### ### ### 86.1 86.1 0.0
2003-May-14 Wed 31.45 31.88 31.45 ### ### ### 0.0
2003-May-13 Tue 31.84 31.84 31.24 ### 3,800,222 ### ### ### 0.0
2003-May-12 Mon 31.4 31.75 31.4 ### 2,517,552 ### 74.8 74.8 0.0
2003-May-09 Fri 31.2 31.25 ### ### 24.2 24.2 0.0
2003-May-08 Thu ### ### 31.42 ### 2,864,385 44,999,488 21.8 21.8 0.0
2003-May-07 Wed 31.85 ### 31.83 ### ### ### 0.0
2003-May-06 Tue 31.84 ### 31.72 31.85 72.0 72.0 2.3
2003-May-05 Mon ### ### ### ### 2,817,223 0 27.7 27.7 0.0
2003-May-02 Fri ### ### ### 31.84 28.7 28.7 2.3
2003-May-01 Thu ### 32.49 ### 32.46 ### ### 2.3
2003-Apr-30 Wed ### ### 32.5 32.5 4,169,686 ### 27.4 27.4 ###
2003-Apr-29 Tue ### ### 32.8 32.88 3,144,055 ### ### ### 2.3
2003-Apr-28 Mon 32.52 ### 32.5 32.78 3,211,274 ### 78.5 78.5 ###
2003-Apr-24 Thu 32.82 ### 32.73 32.85 ### ### ###
2003-Apr-23 Wed 32.77 ### ### ### 3,716,227 0 ### ### 0.0
2003-Apr-22 Tue 32.24 32.59 ### 32.5 2,671,082 43,525,281 75.4 75.4 ###
2003-Apr-17 Thu ### ### ### ### 76.1 76.1 0.0
2003-Apr-16 Wed ### 32.46 32.23 32.25 2,304,553 ### 29.7 29.7 ###
2003-Apr-15 Tue ### 32.25 ### 32.21 75.9 75.9 ###
2003-Apr-14 Mon ### 32.2 ### ### ### ### 0.0
2003-Apr-11 Fri ### 32.45 ### 32.2 7,759,076 ### 24.2 24.2 ###
2003-Apr-10 Thu 32.5 ### 32.45 ### ### ### 0.0
2003-Apr-09 Wed ### ### 32.71 32.75 24.1 24.1 ###
2003-Apr-08 Tue 32.8 33.2 ### 33.2 81.3 81.3 ###
2003-Apr-07 Mon 32.8 33.26 32.75 33.2 3,509,424 ### ### ### ###
2003-Apr-04 Fri ### ### ### ### 3,271,329 0 71.8 71.8 0.0
2003-Apr-03 Thu ### 32.77 ### 32.4 4,652,450 ### ### ### 2.3
2003-Apr-02 Wed ### 32.7 ### ### 5,247,380 ### 31.3 31.3 0.0
2003-Apr-01 Tue 31.79 ### 31.75 32.45 88.2 88.2 2.3
2003-Mar-31 Mon ### ### 31.85 ### 14,312,757 227,930,655 27.9 27.9 0.0
2003-Mar-28 Fri ### ### 31.85 ### 26.2 26.2 0.0
2003-Mar-27 Thu ### 32.4 ### 32.24 4,821,947 78,115,541 79.8 79.8 2.3
2003-Mar-26 Wed ### 32.2 31.23 ### 88.9 88.9 0.0
2003-Mar-25 Tue ### ### ### ### 4,422,788 0 ### ### 0.0
2003-Mar-24 Mon ### 31.2 30.77 ### 36.9 36.9 0.0
2003-Mar-21 Fri ### ### 30.58 30.85 3,950,945 60,409,949 ### ### ###
2003-Mar-20 Thu 30.8 ### ### ### 70.0 70.0 0.0
2003-Mar-19 Wed ### ### 30.45 ### 4,633,627 70,546,971 70.3 70.3 0.0
2003-Mar-18 Tue ### 30.7 29.85 ### 83.3 83.3 0.0
2003-Mar-17 Mon ### ### ### ### 77.8 77.8 0.0
2003-Mar-14 Fri ### 29.5 ### 29.4 4,230,186 62,395,243 ### ### ###
2003-Mar-13 Thu ### ### 28.5 28.55 4,551,820 ### 34.6 34.6 ###
2003-Mar-12 Wed ### 28.8 28.4 ### 5,197,086 148,636,659 36.9 36.9 0.0
2003-Mar-11 Tue 28.5 28.85 ### 28.7 5,309,688 76,592,249 85.6 85.6 ###
2003-Mar-10 Mon ### ### 28.79 28.85 3,114,244 44,829,542 ### ### ###
2003-Mar-07 Fri ### ### 28.86 ### 3,828,555 55,246,048 81.6 81.6 0.0
2003-Mar-06 Thu ### 29.4 ### 29.2 81.9 81.9 2.1
2003-Mar-05 Wed 28.71 ### ### 28.7 ### ### ###
2003-Mar-04 Tue 29.25 ### ### ### 30.4 30.4 0.0
2003-Mar-03 Mon ### 29.42 ### 29.42 87.6 87.6 ###
2003-Feb-28 Fri 29.29 ### ### ### ### ### 0.0
2003-Feb-27 Thu ### 29.44 ### ### 3,175,380 ### ### ### 0.0
2003-Feb-26 Wed ### 29.57 ### 29.57 85.0 85.0 2.1
2003-Feb-25 Tue 29.51 29.59 ### ### ### ### 0.0
2003-Feb-24 Mon 29.55 29.88 29.4 29.7 2,773,429 ### ### ### ###
2003-Feb-21 Fri 28.71 29.48 28.49 29.26 6,186,840 179,325,557 86.5 86.5 ###
2003-Feb-20 Thu 29.22 29.44 28.79 28.8 ### ### 2.1
2003-Feb-19 Wed 29.5 29.55 ### 29.44 26.9 26.9 2.1
2003-Feb-18 Tue 29.49 29.8 29.25 29.26 5,958,241 ### 23.5 23.5 ###
2003-Feb-17 Mon ### ### ### ### 6,005,540 0 76.9 76.9 0.0
2003-Feb-14 Fri ### ### 28.7 28.85 ### ### ###
2003-Feb-13 Thu 29.8 ### 29.5 29.53 5,781,225 ### ### ### ###
2003-Feb-12 Wed ### 30.71 ### 30.2 ### ### 2.2
2003-Feb-11 Tue 30.47 30.55 ### ### ### ### 0.0
2003-Feb-10 Mon ### 30.49 ### 30.29 37.1 37.1 ###
2003-Feb-07 Fri 30.4 30.58 30.21 ### ### ### 0.0
2003-Feb-06 Thu 31.28 ### 30.55 30.55 4,878,284 74,515,788 ### ### 2.2
2003-Feb-05 Wed ### 31.45 ### ### ### ### 0.0
2003-Feb-04 Tue 31.75 ### 31.53 31.53 ### ### 2.3
2003-Feb-03 Mon 31.79 31.8 31.5 31.55 33.2 33.2 ###
2003-Jan-31 Fri 31.5 31.7 ### 31.7 71.4 71.4 2.3
2003-Jan-30 Thu 31.55 31.89 31.53 31.78 3,652,456 115,819,379 ### ### 2.3
2003-Jan-29 Wed ### 32.25 31.48 31.48 6,837,481 ### ### ### 2.2
2003-Jan-28 Tue ### ### 31.84 ### 39.8 39.8 0.0
2003-Jan-24 Fri ### 32.52 ### 32.48 76.6 76.6 ###
2003-Jan-23 Thu 32.21 32.56 32.2 ### 74.0 74.0 0.0
2003-Jan-22 Wed ### ### ### 32.21 3,099,757 0 33.8 33.8 ###
2003-Jan-21 Tue ### 32.58 ### 32.4 2,736,542 ### ### ### 2.3
2003-Jan-20 Mon ### 32.45 ### ### 2,526,541 40,993,127 ### ### 0.0
2003-Jan-17 Fri ### ### ### ### 32.1 32.1 0.0
2003-Jan-16 Thu ### 32.25 ### ### 2,830,323 45,638,958 29.8 29.8 0.0
2003-Jan-15 Wed 32.45 32.55 ### ### 2,207,142 ### ### ### 0.0
2003-Jan-14 Tue 32.2 ### ### ### 72.8 72.8 0.0
2003-Jan-13 Mon 32.28 ### ### ### 2,087,087 0 24.2 24.2 0.0
2003-Jan-10 Fri 32.55 32.55 ### 32.28 3,059,557 ### ### ### 2.3
2003-Jan-09 Thu 32.44 32.55 ### ### 2,027,756 33,001,728 26.4 26.4 0.0
2003-Jan-08 Wed 32.51 32.7 32.44 ### 5,799,485 188,889,226 74.9 74.9 0.0
2003-Jan-07 Tue 32.75 ### 32.46 32.51 27.6 27.6 2.3
2003-Jan-06 Mon ### ### ### ### ### ### 0.0
2003-Jan-03 Fri ### 32.2 ### ### 2,146,782 ### ### ### 0.0
2003-Jan-02 Thu 31.88 ### 31.59 ### 1,584,442 ### ### ### 0.0
2002-Dec-31 Tue 31.75 31.89 31.57 31.75 66.4 66.4 2.3
2002-Dec-30 Mon ### ### ### ### 1,538,727 0 ### ### 0.0
2002-Dec-27 Fri ### ### ### ### 536,479 0 18.4 18.4 0.0
2002-Dec-24 Tue 32.48 32.48 ### 32.45 24.6 24.6 2.3
2002-Dec-23 Mon ### 32.49 32.25 32.41 71.2 71.2 ###
2002-Dec-20 Fri ### 32.2 ### ### 80.3 80.3 0.0
2002-Dec-19 Thu 31.4 31.84 31.25 ### ### ### 0.0
2002-Dec-18 Wed 31.49 ### ### 31.5 3,803,943 0 ### ### 2.3
2002-Dec-17 Tue ### ### ### 31.57 ### ### 2.3
2002-Dec-16 Mon ### 31.47 ### ### ### ### 0.0
2002-Dec-13 Fri 31.88 ### 31.55 31.55 3,721,976 58,714,171 ### ### ###
2002-Dec-12 Thu 31.85 ### ### ### 6,161,442 0 ### ### 0.0
2002-Dec-11 Wed 32.2 32.22 31.5 ### 6,615,382 210,766,070 21.9 21.9 0.0
2002-Dec-10 Tue 32.7 32.75 32.26 32.29 ### ### ###
2002-Dec-09 Mon ### ### ### ### ### ### 0.0
2002-Dec-06 Fri 33.22 ### 32.88 ### 24.6 24.6 0.0
2002-Dec-05 Thu ### 33.49 ### 33.46 ### ### ###
2002-Dec-04 Wed ### ### 32.85 ### 34.1 34.1 0.0
2002-Dec-03 Tue ### ### ### ### 4,869,821 0 84.3 84.3 0.0
2002-Dec-02 Mon 32.7 ### ### ### 2,949,049 0 80.0 80.0 0.0
2002-Nov-29 Fri ### ### 32.45 32.75 12,581,125 204,128,753 18.8 18.8 ###
2002-Nov-28 Thu ### 33.42 ### 33.27 ### ### ###
2002-Nov-27 Wed ### ### 32.8 ### 4,664,988 ### ### ### 0.0
2002-Nov-26 Tue ### 33.74 33.21 33.26 5,884,528 196,984,574 34.6 34.6 2.4
2002-Nov-25 Mon 32.85 33.47 ### 33.45 5,218,328 ### 84.1 84.1 ###
2002-Nov-22 Fri ### 32.88 32.55 32.85 ### ### ###
2002-Nov-21 Thu 32.47 ### ### ### 5,003,855 0 73.5 73.5 0.0
2002-Nov-20 Wed 31.89 32.22 31.88 32.2 75.1 75.1 ###
2002-Nov-19 Tue 32.4 32.45 ### 32.22 29.5 29.5 ###
2002-Nov-18 Mon 32.45 32.7 ### 32.5 8,814,883 ### ### ### ###
2002-Nov-15 Fri ### 33.23 ### ### 6,496,983 107,947,372 ### ### 0.0
2002-Nov-14 Thu ### ### ### 32.7 4,884,373 0 75.3 75.3 2.3
2002-Nov-13 Wed 32.47 32.7 ### 32.57 6,955,483 113,722,147 78.0 78.0 ###
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 5,164,449 0 ### ### 0.0
2002-Nov-08 Fri ### 32.58 ### ### 7,924,225 129,085,625 ### ### 0.0
2002-Nov-07 Thu 32.7 32.7 31.8 ### 13.4 13.4 0.0
2002-Nov-06 Wed ### ### 33.81 33.86 ### ### 2.4
2002-Nov-05 Tue 34.45 34.5 ### ### 3,078,982 ### 16.6 16.6 0.0
2002-Nov-04 Mon 33.85 34.48 33.83 ### 3,376,572 ### ### ### 0.0
2002-Nov-01 Fri ### ### ### 33.79 20.6 20.6 ###
2002-Oct-31 Thu 33.85 34.4 33.75 ### 4,336,329 ### 82.5 82.5 0.0
2002-Oct-30 Wed 33.2 ### ### ### 84.8 84.8 0.0
2002-Oct-29 Tue 33.56 ### ### ### 29.3 29.3 0.0
2002-Oct-28 Mon ### 33.59 ### 33.56 2,131,245 35,794,259 ### ### 2.4
2002-Oct-25 Fri 33.25 33.49 ### ### ### ### 0.0
2002-Oct-24 Thu 33.4 33.82 33.2 33.49 5,441,227 ### ### ### 2.4
2002-Oct-23 Wed 32.85 ### 32.85 ### 85.9 85.9 0.0
2002-Oct-22 Tue ### ### ### ### 3,704,975 0 ### ### 0.0
2002-Oct-21 Mon ### 32.7 32.22 32.4 2,787,820 ### ### ### 2.3
2002-Oct-18 Fri ### ### 32.25 32.4 3,764,646 ### 29.2 29.2 2.3
2002-Oct-17 Thu 32.49 ### 31.78 ### 5,409,525 85,957,352 24.9 24.9 0.0
2002-Oct-16 Wed ### 33.7 ### ### 5,510,059 ### 11.5 11.5 0.0
2002-Oct-15 Tue 32.59 33.23 32.41 ### 85.0 85.0 0.0
2002-Oct-14 Mon 31.81 32.27 ### 32.25 84.4 84.4 ###
2002-Oct-11 Fri ### ### ### ### 23.9 23.9 0.0
2002-Oct-10 Thu 31.77 ### ### 31.4 6,600,354 0 22.8 22.8 2.2
2002-Oct-09 Wed ### ### 31.87 ### ### ### 0.0
2002-Oct-08 Tue 33.26 33.4 32.75 ### 25.0 25.0 0.0
2002-Oct-07 Mon 33.5 33.55 33.21 33.21 32.6 32.6 2.4
2002-Oct-04 Fri ### ### 33.73 33.83 2,120,922 35,769,349 ### ### ###
2002-Oct-03 Thu 33.82 ### ### ### 3,856,346 0 82.9 82.9 0.0
2002-Oct-02 Wed ### ### ### ### 32.7 32.7 0.0
2002-Oct-01 Tue ### ### ### 33.87 4,521,387 0 ### ### ###
2002-Sep-30 Mon ### 33.84 ### 33.48 70.0 70.0 ###
2002-Sep-27 Fri 33.81 ### ### ### 9,351,626 0 ### ### 0.0
2002-Sep-26 Thu ### ### ### ### 19.3 19.3 0.0
2002-Sep-25 Wed ### ### 34.4 34.47 4,527,177 77,867,444 28.2 28.2 2.5
2002-Sep-24 Tue 35.2 35.29 ### ### 3,506,224 61,867,322 ### ### 0.0
2002-Sep-23 Mon 35.2 35.45 ### ### 79.5 79.5 0.0
2002-Sep-20 Fri 35.25 35.49 35.23 ### 4,667,586 165,045,840 74.7 74.7 0.0
2002-Sep-19 Thu 35.28 35.58 ### 35.52 ### ### 2.5


<< Previous 1 2 3 4 5 6 7 8 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 2024-06-01 18:07:27 thru 2024-06-01 18:07:28 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000