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 12:31:21 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 7...

     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
2002-Sep-18 Wed 35.85 35.85 ### 35.4 7,004,857 ### ### ### 2.5
2002-Sep-17 Tue 35.83 ### 35.77 ### ### ### 0.0
2002-Sep-16 Mon ### ### 35.82 35.88 4,109,724 73,605,156 ### ### 2.6
2002-Sep-13 Fri 35.71 ### ### ### 3,829,777 0 74.1 74.1 0.0
2002-Sep-12 Thu ### ### ### 35.78 ### ### 2.6
2002-Sep-11 Wed 35.5 ### 35.45 ### 70.6 70.6 0.0
2002-Sep-10 Tue 35.55 35.74 35.42 35.42 2,748,243 97,782,485 ### ### 2.5
2002-Sep-09 Mon ### ### ### 35.5 76.8 76.8 2.5
2002-Sep-06 Fri ### 35.4 ### 35.25 4,937,646 ### ### ### 2.5
2002-Sep-05 Thu ### ### 34.84 ### 2,996,182 ### ### ### 0.0
2002-Sep-04 Wed ### ### ### 34.75 5,166,821 0 ### ### 2.5
2002-Sep-03 Tue 34.83 ### ### ### 2,920,485 0 ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### ### ### 0.0
2002-Aug-29 Thu ### ### ### ### 4,551,353 0 87.2 87.2 0.0
2002-Aug-28 Wed ### ### 34.4 34.54 ### ### 2.5
2002-Aug-27 Tue ### 35.2 ### ### 4,407,582 77,573,443 ### ### 0.0
2002-Aug-26 Mon 34.25 ### 34.25 ### 2,929,070 50,160,323 86.4 86.4 0.0
2002-Aug-23 Fri 34.7 34.75 ### 34.5 3,052,281 53,033,382 ### ### 2.5
2002-Aug-22 Thu 34.48 ### 34.4 ### 73.3 73.3 0.0
2002-Aug-21 Wed ### 34.53 34.21 ### 2,144,349 73,701,275 73.7 73.7 0.0
2002-Aug-20 Tue ### 34.75 34.45 34.54 29.5 29.5 2.5
2002-Aug-19 Mon ### 34.49 ### 34.47 75.7 75.7 2.5
2002-Aug-16 Fri ### ### ### ### 14.2 14.2 0.0
2002-Aug-15 Thu 34.8 ### 34.8 ### 2,914,549 50,713,152 ### ### 0.0
2002-Aug-14 Wed ### ### ### ### 78.3 78.3 0.0
2002-Aug-13 Tue ### ### 33.89 ### 5,051,583 85,599,073 ### ### 0.0
2002-Aug-12 Mon ### 34.72 ### 34.21 ### ### ###
2002-Aug-09 Fri 34.87 ### ### 34.75 ### ### 2.5
2002-Aug-08 Thu 34.5 34.78 ### ### 70.9 70.9 0.0
2002-Aug-07 Wed ### 34.7 34.2 34.7 6,083,587 209,579,572 ### ### 2.5
2002-Aug-06 Tue ### 33.85 33.24 33.82 5,510,286 184,842,543 ### ### 2.4
2002-Aug-05 Mon ### ### ### 33.82 33.6 33.6 2.4
2002-Aug-02 Fri 33.85 34.25 33.52 34.25 82.1 82.1 ###
2002-Aug-01 Thu 33.42 ### ### ### ### ### 0.0
2002-Jul-31 Wed ### ### 32.8 33.42 5,825,275 ### ### ### 2.4
2002-Jul-30 Tue ### ### 31.89 32.54 78.7 78.7 2.3
2002-Jul-29 Mon ### 31.56 ### ### 69.3 69.3 0.0
2002-Jul-26 Fri ### ### 30.87 ### 16.5 16.5 0.0
2002-Jul-25 Thu ### 32.4 ### ### 7,965,951 ### ### ### 0.0
2002-Jul-24 Wed 32.43 32.55 ### 31.53 6,172,829 ### 23.2 23.2 2.3
2002-Jul-23 Tue ### 32.81 ### 32.8 5,433,641 89,138,880 69.8 69.8 2.3
2002-Jul-22 Mon ### ### 32.7 32.85 27.7 27.7 ###
2002-Jul-19 Fri 34.25 ### ### 33.5 4,510,775 0 ### ### 2.4
2002-Jul-18 Thu ### 34.49 ### 34.4 ### ### 2.5
2002-Jul-17 Wed ### ### 33.57 ### ### ### 0.0
2002-Jul-16 Tue 33.55 ### 33.45 33.78 ### ### 2.4
2002-Jul-15 Mon ### ### 33.56 33.85 3,828,871 64,248,455 ### ### 2.4
2002-Jul-12 Fri ### 33.7 ### 33.51 3,756,649 ### 28.5 28.5 ###
2002-Jul-11 Thu 33.5 33.89 33.45 33.7 4,761,546 160,321,253 ### ### 2.4
2002-Jul-10 Wed 34.45 34.71 ### ### 23.9 23.9 0.0
2002-Jul-09 Tue ### 34.53 33.89 34.5 4,976,347 ### 83.9 83.9 2.5
2002-Jul-08 Mon 33.76 ### 33.54 ### 3,024,052 50,713,352 ### ### 0.0
2002-Jul-05 Fri ### 33.75 ### 33.4 25.4 25.4 2.4
2002-Jul-04 Thu ### 33.7 ### 33.4 27.5 27.5 2.4
2002-Jul-03 Wed 34.55 ### 33.7 33.7 8,790,941 148,127,355 ### ### 2.4
2002-Jul-02 Tue ### ### ### ### ### ### 0.0
2002-Jul-01 Mon ### ### 34.8 ### 30.2 30.2 0.0
2002-Jun-28 Fri 35.46 ### ### 35.4 10,990,651 0 31.1 31.1 2.5
2002-Jun-27 Thu ### ### ### ### 72.1 72.1 0.0
2002-Jun-26 Wed ### ### 34.82 ### 44.4 44.4 0.0
2002-Jun-25 Tue 35.2 35.47 ### 35.25 79.4 79.4 2.5
2002-Jun-24 Mon 34.76 ### 34.76 ### ### ### 0.0
2002-Jun-21 Fri 35.2 35.29 34.81 ### 4,523,387 ### 30.6 30.6 0.0
2002-Jun-20 Thu 35.46 ### 35.22 ### 3,776,146 ### ### ### 0.0
2002-Jun-19 Wed ### ### 35.55 35.55 3,964,779 70,473,946 ### ### ###
2002-Jun-18 Tue 36.27 ### ### ### ### ### 0.0
2002-Jun-17 Mon ### 36.21 ### ### 1,803,684 ### ### ### 0.0
2002-Jun-14 Fri 35.77 ### 35.76 ### 2,658,084 47,526,541 ### ### 0.0
2002-Jun-13 Thu ### 36.22 35.72 35.8 3,192,447 ### 30.2 30.2 2.6
2002-Jun-12 Wed ### 36.45 ### ### 35.3 35.3 0.0
2002-Jun-11 Tue ### ### ### 36.42 2,818,043 0 ### ### ###
2002-Jun-07 Fri ### ### 35.81 ### ### ### 0.0
2002-Jun-06 Thu 36.45 36.78 36.41 ### 5,442,142 199,155,186 ### ### 0.0
2002-Jun-05 Wed 36.2 36.5 36.2 ### 4,170,277 ### ### ### 0.0
2002-Jun-04 Tue ### ### ### 36.22 4,687,247 0 80.3 80.3 2.6
2002-Jun-03 Mon ### ### ### ### 3,694,875 0 30.1 30.1 0.0
2002-May-31 Fri ### 36.45 ### ### 9,790,148 178,425,447 ### ### 0.0
2002-May-30 Thu 35.83 ### ### ### 4,727,540 0 76.0 76.0 0.0
2002-May-29 Wed ### ### 35.84 ### 4,110,626 ### 29.8 29.8 0.0
2002-May-28 Tue ### 36.26 ### ### 2,386,374 ### 76.2 76.2 0.0
2002-May-27 Mon ### ### ### ### ### ### 0.0
2002-May-24 Fri ### ### 35.78 ### ### ### 0.0
2002-May-23 Thu 35.85 ### 35.84 35.88 2,603,946 ### 75.8 75.8 2.6
2002-May-22 Wed 35.73 ### ### 35.85 69.9 69.9 ###
2002-May-21 Tue ### 35.8 35.57 ### ### ### 0.0
2002-May-20 Mon ### 35.78 35.29 ### 2,662,021 ### ### ### 0.0
2002-May-17 Fri 35.25 ### ### 35.49 70.4 70.4 ###
2002-May-16 Thu ### 35.55 ### ### ### ### 0.0
2002-May-15 Wed 34.89 ### 34.85 ### ### ### 0.0
2002-May-14 Tue 34.8 34.88 ### 34.87 1,824,320 31,816,140 ### ### ###
2002-May-13 Mon 34.89 ### 34.5 ### 3,060,551 ### ### ### 0.0
2002-May-10 Fri 34.7 ### 34.55 ### 78.2 78.2 0.0
2002-May-09 Thu ### 35.45 34.5 34.8 4,543,676 ### 30.0 30.0 2.5
2002-May-08 Wed 35.28 ### ### ### 3,612,526 0 24.0 24.0 0.0
2002-May-07 Tue ### ### ### 35.25 2,766,973 0 ### ### 2.5
2002-May-06 Mon 35.23 35.55 35.23 35.25 3,219,526 113,939,025 ### ### 2.5
2002-May-03 Fri 35.46 35.78 ### 35.49 4,022,781 71,967,552 ### ### ###
2002-May-02 Thu ### 35.47 34.75 35.44 3,657,180 128,403,589 84.6 84.6 ###
2002-May-01 Wed 34.87 ### ### 34.8 ### ### 2.5
2002-Apr-30 Tue 35.2 35.25 ### 34.75 29.2 29.2 2.5
2002-Apr-29 Mon 35.5 35.82 35.28 35.29 36.4 36.4 ###
2002-Apr-26 Fri 35.2 35.59 35.2 35.5 24,250,683 858,352,924 74.2 74.2 2.5
2002-Apr-24 Wed ### ### 34.8 ### ### ### 0.0
2002-Apr-23 Tue 34.46 ### 34.45 ### 4,458,371 76,795,440 86.8 86.8 0.0
2002-Apr-22 Mon 34.4 ### 34.4 34.55 4,325,479 ### ### ### 2.5
2002-Apr-19 Fri ### ### ### 34.57 78.5 78.5 ###
2002-Apr-18 Thu ### ### 33.73 ### ### ### 0.0
2002-Apr-17 Wed 33.76 33.87 ### 33.75 4,544,879 76,967,525 ### ### ###
2002-Apr-16 Tue 33.71 33.74 33.54 33.59 4,851,780 163,213,879 31.1 31.1 ###
2002-Apr-15 Mon ### ### ### ### 3,569,955 0 82.5 82.5 0.0
2002-Apr-12 Fri ### ### 32.88 ### 3,016,225 ### ### ### 0.0
2002-Apr-11 Thu 33.55 ### ### ### 22.2 22.2 0.0
2002-Apr-10 Wed ### 33.5 ### ### ### ### 0.0
2002-Apr-09 Tue ### ### 32.85 ### ### ### 0.0
2002-Apr-08 Mon 33.77 ### ### 33.2 5,511,184 0 ### ### ###
2002-Apr-05 Fri 33.21 33.73 33.21 ### 79.6 79.6 0.0
2002-Apr-04 Thu ### ### ### ### 6,302,047 0 ### ### 0.0
2002-Apr-03 Wed 33.51 ### 33.2 33.26 28.7 28.7 2.4
2002-Apr-02 Tue ### ### ### 33.45 26.0 26.0 ###
2002-Mar-28 Thu ### 34.46 ### ### 25.6 25.6 0.0
2002-Mar-27 Wed 34.48 34.78 34.47 34.55 3,946,774 136,657,049 ### ### 2.5
2002-Mar-26 Tue 34.45 34.55 34.29 ### 4,039,072 139,024,858 38.0 38.0 0.0
2002-Mar-25 Mon 34.43 34.48 ### 34.47 2,054,148 ### 72.5 72.5 2.5
2002-Mar-22 Fri ### 34.44 ### ### 2,742,556 ### 67.1 67.1 0.0
2002-Mar-21 Thu ### ### 34.23 34.26 23.7 23.7 2.4
2002-Mar-20 Wed 34.85 ### 34.82 ### ### ### 0.0
2002-Mar-19 Tue 34.7 ### 34.59 34.87 ### ### ###
2002-Mar-18 Mon 34.48 34.72 34.42 34.72 ### ### 2.5
2002-Mar-15 Fri 34.421 34.85 34.124 34.124 33.7 33.7 2.4
2002-Mar-14 Thu 34.75 34.83 ### 34.71 3,550,453 ### 33.1 33.1 ###
2002-Mar-13 Wed 34.4 34.82 ### ### ### ### 0.0
2002-Mar-12 Tue ### 34.49 ### 34.49 3,398,440 ### 81.9 81.9 ###
2002-Mar-11 Mon ### ### ### ### 3,452,189 0 ### ### 0.0
2002-Mar-08 Fri ### ### 34.85 34.88 4,357,873 ### ### ### ###
2002-Mar-07 Thu ### 35.25 34.5 35.25 5,395,675 ### 81.1 81.1 2.5
2002-Mar-06 Wed 34.2 ### ### ### 75.4 75.4 0.0
2002-Mar-05 Tue 34.781 ### ### 34.45 4,658,484 0 30.8 30.8 ###
2002-Mar-04 Mon ### ### ### ### 23.1 23.1 0.0
2002-Mar-01 Fri ### 35.72 ### 35.49 4,516,423 ### 28.6 28.6 ###
2002-Feb-28 Thu ### 35.85 35.49 35.79 ### ### ###
2002-Feb-27 Wed ### 35.44 ### 35.4 7,000,387 124,046,857 ### ### 2.5
2002-Feb-26 Tue ### 35.5 ### 35.4 4,112,374 ### ### ### 2.5
2002-Feb-25 Mon ### 35.29 34.87 34.872 2,420,124 84,897,949 ### ### ###
2002-Feb-22 Fri 35.022 35.44 ### 35.049 71.5 71.5 ###
2002-Feb-21 Thu ### ### 34.7 ### ### ### 0.0
2002-Feb-20 Wed ### 35.45 34.74 34.74 3,704,050 ### 25.4 25.4 ###
2002-Feb-19 Tue 35.25 35.56 ### 35.55 2,579,883 ### ### ### ###
2002-Feb-18 Mon ### ### ### ### ### ### 0.0
2002-Feb-15 Fri 35.25 35.8 ### 35.58 3,896,652 69,750,070 ### ### ###
2002-Feb-14 Thu ### 35.43 ### ### 3,805,641 ### 80.9 80.9 0.0
2002-Feb-13 Wed 34.4 34.77 ### 34.7 77.5 77.5 2.5
2002-Feb-12 Tue 34.8 ### ### 34.4 3,807,553 0 ### ### 2.5
2002-Feb-11 Mon ### ### 34.56 ### 2,775,683 ### ### ### 0.0
2002-Feb-08 Fri 33.73 34.51 33.7 34.5 80.4 80.4 2.5
2002-Feb-07 Thu ### 33.83 33.26 33.575 3,671,640 ### 35.3 35.3 2.4
2002-Feb-06 Wed 33.858 ### 33.46 ### 4,737,875 79,264,648 32.1 32.1 0.0
2002-Feb-05 Tue 34.5 34.59 ### ### 3,696,724 63,934,841 ### ### 0.0
2002-Feb-04 Mon ### ### ### ### 3,806,049 0 69.7 69.7 0.0
2002-Feb-01 Fri ### 34.81 34.542 34.542 5,421,679 188,002,141 38.8 38.8 2.5
2002-Jan-31 Thu ### ### ### ### ### ### 0.0
2002-Jan-30 Wed ### ### ### ### 5,171,954 0 35.9 35.9 0.0
2002-Jan-29 Tue 33.529 ### 33.529 ### ### ### 0.0
2002-Jan-28 Mon 33.43 33.43 33.43 33.43 0 2.4
2002-Jan-25 Fri 33.2 33.7 ### 33.43 18,020,622 303,647,480 ### ### 2.4
2002-Jan-24 Thu 32.55 ### 32.55 ### 5,780,853 94,083,382 ### ### 0.0
2002-Jan-23 Wed ### 32.75 ### ### 76.9 76.9 0.0
2002-Jan-22 Tue ### ### ### ### 5,238,287 0 73.8 73.8 0.0
2002-Jan-21 Mon ### ### 31.75 ### 1,526,981 24,240,823 ### ### 0.0
2002-Jan-18 Fri 31.85 ### 31.8 ### 3,843,976 ### ### ### 0.0
2002-Jan-17 Thu 31.7 ### ### ### 76.3 76.3 0.0
2002-Jan-16 Wed 31.349 ### ### ### 3,961,022 0 83.7 83.7 0.0
2002-Jan-15 Tue 31.21 ### ### 31.21 ### ### ###
2002-Jan-14 Mon ### ### ### ### 3,255,742 0 ### ### 0.0
2002-Jan-11 Fri ### ### ### 31.27 2,524,223 0 73.5 73.5 ###
2002-Jan-10 Thu ### ### ### 31.027 ### ### ###
2002-Jan-09 Wed 31.346 31.47 ### 31.21 29.4 29.4 ###
2002-Jan-08 Tue 31.8 31.8 31.42 31.51 ### ### ###
2002-Jan-07 Mon 31.88 ### 31.75 ### 2,532,552 ### 29.9 29.9 0.0
2002-Jan-04 Fri 32.081 ### 31.85 32.022 ### ### 2.3
2002-Jan-03 Thu ### ### 31.82 31.982 75.5 75.5 2.3
2002-Jan-02 Wed 31.752 ### 31.7 ### ### ### 0.0
2001-Dec-31 Mon ### ### 31.72 31.86 32.2 32.2 2.3
2001-Dec-28 Fri ### ### ### ### 1,414,371 0 ### ### 0.0
2001-Dec-27 Thu 31.7 ### ### 31.78 1,448,279 0 63.7 63.7 2.3
2001-Dec-24 Mon ### ### ### 31.7 1,201,655 0 ### ### 2.3
2001-Dec-21 Fri 31.156 ### 31.156 ### 79.4 79.4 0.0
2001-Dec-20 Thu 30.975 ### ### 31.253 80.8 80.8 2.2
2001-Dec-19 Wed ### ### 30.82 30.85 30.8 30.8 ###
2001-Dec-18 Tue 30.959 ### ### ### ### ### 0.0
2001-Dec-17 Mon ### ### 30.51 30.8 2,721,388 41,514,773 ### ### 2.2
2001-Dec-14 Fri 30.8 31.26 30.75 30.75 3,425,443 ### 32.8 32.8 ###
2001-Dec-13 Thu ### 31.48 30.79 ### 3,763,342 117,171,653 ### ### 0.0
2001-Dec-12 Wed ### ### ### ### 8,122,081 0 ### ### 0.0
2001-Dec-11 Tue 31.2 31.57 ### 31.443 ### ### 2.2
2001-Dec-10 Mon 30.7 ### ### ### 3,476,571 0 80.2 80.2 0.0
2001-Dec-07 Fri ### ### 30.78 30.87 ### ### ###
2001-Dec-06 Thu ### ### ### ### 21.5 21.5 0.0
2001-Dec-05 Wed 31.546 ### 31.546 31.722 74.1 74.1 2.3
2001-Dec-04 Tue ### 31.42 ### ### ### ### 0.0
2001-Dec-03 Mon 31.4 ### ### ### 37.9 37.9 0.0
2001-Nov-30 Fri 32.25 32.25 31.45 31.587 18.4 18.4 ###
2001-Nov-29 Thu ### 32.4 31.84 31.986 3,015,674 96,863,448 ### ### 2.3
2001-Nov-28 Wed 32.4 32.75 ### 32.2 26.1 26.1 ###
2001-Nov-27 Tue ### ### 32.581 32.581 3,861,776 ### ### ### 2.3
2001-Nov-26 Mon ### 32.78 ### ### 82.9 82.9 0.0
2001-Nov-23 Fri ### ### 31.87 31.87 ### ### ###
2001-Nov-22 Thu 31.859 ### 31.85 ### 3,399,142 ### 71.6 71.6 0.0
2001-Nov-21 Wed 31.8 ### 31.8 ### 72.2 72.2 0.0
2001-Nov-20 Tue ### 32.2 31.51 31.957 ### ### 2.3
2001-Nov-19 Mon 31.75 31.75 31.47 ### 13,202,379 ### 23.8 23.8 0.0
2001-Nov-16 Fri 32.49 ### 32.4 32.4 30.4 30.4 2.3
2001-Nov-15 Thu 32.256 32.71 ### 32.49 ### ### ###
2001-Nov-14 Wed ### ### 32.25 ### 30.3 30.3 0.0
2001-Nov-13 Tue 31.75 32.4 31.75 ### 5,087,282 163,174,570 ### ### 0.0
2001-Nov-12 Mon 31.8 ### 31.51 ### 5,795,475 ### 75.7 75.7 0.0
2001-Nov-09 Fri ### 31.52 ### ### ### ### 0.0
2001-Nov-08 Thu ### ### 29.55 30.5 6,610,425 97,669,029 ### ### 2.2
2001-Nov-07 Wed 30.5 30.79 ### ### 5,551,387 ### 22.4 22.4 0.0
2001-Nov-06 Tue 29.653 ### ### 30.49 ### ### 2.2
2001-Nov-05 Mon ### ### ### ### ### ### 0.0
2001-Nov-02 Fri ### 30.7 29.8 29.8 5,883,575 177,978,143 13.4 13.4 2.1
2001-Nov-01 Thu 30.57 ### 30.4 30.5 4,399,452 66,871,670 ### ### 2.2
2001-Oct-31 Wed ### 30.84 29.84 30.57 5,235,250 158,837,485 ### ### ###
2001-Oct-30 Tue ### 30.24 ### ### 4,270,957 ### ### ### 0.0
2001-Oct-29 Mon 30.51 ### ### ### 32.2 32.2 0.0
2001-Oct-26 Fri ### ### ### 30.58 16,336,124 0 ### ### 2.2
2001-Oct-25 Thu 30.2 30.42 ### ### 3,517,046 ### 70.7 70.7 0.0
2001-Oct-24 Wed 30.044 30.43 29.85 ### 3,685,848 111,091,458 ### ### 0.0
2001-Oct-23 Tue ### ### ### ### 4,102,841 0 80.2 80.2 0.0
2001-Oct-22 Mon 29.4 29.55 29.22 29.349 2,540,871 ### 29.6 29.6 ###
2001-Oct-19 Fri 29.859 ### 29.4 29.5 4,290,047 ### 20.4 20.4 2.1
2001-Oct-18 Thu 29.55 ### 29.55 ### 85.0 85.0 0.0
2001-Oct-17 Wed ### ### ### ### 85.8 85.8 0.0
2001-Oct-16 Tue 28.5 29 ### 28.83 ### ### ###
2001-Oct-15 Mon 28.75 28.85 ### ### 3,007,145 ### 34.5 34.5 0.0
2001-Oct-12 Fri 29.144 29.22 ### ### 4,153,980 60,689,647 ### ### 0.0
2001-Oct-11 Thu 28.588 ### 28.27 28.82 74.8 74.8 2.1
2001-Oct-10 Wed 28.429 ### ### ### 6,764,282 0 ### ### 0.0
2001-Oct-09 Tue ### ### 28.23 ### ### ### 0.0
2001-Oct-08 Mon ### 28.77 ### ### ### ### 0.0
2001-Oct-05 Fri 27.75 28.53 ### 28.452 ### ### 2.0
2001-Oct-04 Thu ### 28.51 ### 27.824 4,183,146 59,630,746 ### ### 2.0
2001-Oct-03 Wed ### 28.51 ### ### 7,358,029 ### 81.6 81.6 0.0
2001-Oct-02 Tue ### 28 26.75 ### 5,848,583 160,104,959 ### ### 0.0
2001-Oct-01 Mon 25.8 ### 25.8 26.956 3,685,350 ### ### ### 1.9
2001-Sep-28 Fri 25.75 ### 25.55 ### ### ### 0.0
2001-Sep-27 Thu ### ### 25.51 25.75 6,386,088 81,454,552 18.4 18.4 ###
2001-Sep-26 Wed 26.4 26.52 ### 26.25 6,551,925 86,878,525 ### ### 1.9
2001-Sep-25 Tue ### 26.45 25.84 26.25 6,415,442 ### 27.6 27.6 1.9
2001-Sep-24 Mon 25.144 ### 24.8 ### ### ### 0.0
2001-Sep-21 Fri ### 25.75 23.8 25.683 95.0 95.0 1.8
2001-Sep-20 Thu 25 ### 23.87 24.55 9,678,676 ### 33.1 33.1 ###
2001-Sep-19 Wed 25.85 25.89 25 25.5 21.7 21.7 ###
2001-Sep-18 Tue ### ### ### ### ### ### 0.0
2001-Sep-17 Mon 26.2 ### ### ### ### ### 0.0
2001-Sep-14 Fri 28 28 27 27.4 36.8 36.8 2.0
2001-Sep-13 Thu 28.7 ### ### ### 16.5 16.5 0.0
2001-Sep-12 Wed 28.5 28.8 ### 27.974 4,720,780 ### 28.3 28.3 2.0
2001-Sep-11 Tue 30.089 30.55 29.546 29.546 4,871,982 ### 19.6 19.6 ###
2001-Sep-10 Mon 29 30.27 29 30.2 ### ### 2.2
2001-Sep-07 Fri 29.2 29.45 ### ### ### ### 0.0
2001-Sep-06 Thu 29.75 ### 29.27 29.5 ### ### 2.1
2001-Sep-05 Wed ### ### 29.5 ### 14,803,349 ### ### ### 0.0
2001-Sep-04 Tue 29 ### ### ### 13,744,853 0 ### ### 0.0
2001-Sep-03 Mon ### ### 28.4 ### 20,643,175 293,133,085 13.5 13.5 0.0
2001-Aug-31 Fri ### 33.59 33.2 33.2 7,189,554 240,095,155 ### ### ###
2001-Aug-30 Thu ### ### ### ### 28.7 28.7 0.0
2001-Aug-29 Wed ### ### 34.4 34.4 ### ### 2.5
2001-Aug-28 Tue ### ### 34.2 34.825 1,603,579 ### ### ### 2.5
2001-Aug-27 Mon ### ### 34.52 ### 2,672,243 ### ### ### 0.0
2001-Aug-24 Fri 34.51 ### 34.51 34.79 4,809,228 82,983,229 75.9 75.9 2.5
2001-Aug-23 Thu ### 34.45 33.86 ### 5,276,827 180,230,026 ### ### 0.0
2001-Aug-22 Wed ### ### ### 33.81 3,349,421 0 89.8 89.8 ###
2001-Aug-21 Tue ### 33.44 ### ### 2,582,943 ### ### ### 0.0
2001-Aug-20 Mon ### 33.25 ### 33.046 39.9 39.9 ###
2001-Aug-17 Fri 33.55 33.55 ### ### ### ### 0.0
2001-Aug-16 Thu ### ### ### ### ### ### 0.0
2001-Aug-15 Wed 34.227 34.54 ### ### ### ### 0.0
2001-Aug-14 Tue 34.5 34.5 ### 34.27 31.1 31.1 2.4
2001-Aug-13 Mon 34.8 ### 34.4 34.42 23.8 23.8 2.5
2001-Aug-10 Fri ### ### 34.8 34.82 2,303,341 ### 74.3 74.3 2.5
2001-Aug-09 Thu ### ### ### ### 3,793,554 0 ### ### 0.0
2001-Aug-08 Wed ### ### ### 34.5 3,052,855 0 80.1 80.1 2.5
2001-Aug-07 Tue ### ### 33.49 ### 2,364,587 ### 75.1 75.1 0.0
2001-Aug-06 Mon ### ### 33.81 33.87 1,475,821 24,948,754 27.8 27.8 ###
2001-Aug-03 Fri ### 33.84 ### 33.8 3,746,188 ### ### ### 2.4
2001-Aug-02 Thu ### ### 33.45 33.7 70.9 70.9 2.4
2001-Aug-01 Wed ### ### 32.55 ### 84.8 84.8 0.0
2001-Jul-31 Tue ### 32.5 ### ### ### ### 0.0
2001-Jul-30 Mon 31.82 32.25 31.82 ### ### ### 0.0
2001-Jul-27 Fri ### ### 31.51 31.81 10,127,826 ### ### ### 2.3
2001-Jul-26 Thu ### ### ### ### 17.1 17.1 0.0
2001-Jul-25 Wed ### 33.28 32.85 ### ### ### 0.0
2001-Jul-24 Tue 33.2 33.4 ### ### 2,808,257 ### 39.7 39.7 0.0
2001-Jul-23 Mon ### 33.85 33.45 33.477 1,100,374 37,027,585 37.0 37.0 ###
2001-Jul-20 Fri 33.85 33.85 33.48 ### 2,051,923 69,077,987 34.2 34.2 0.0
2001-Jul-19 Thu ### ### ### 33.781 3,213,687 0 ### ### 2.4
2001-Jul-18 Wed 32.75 33.49 32.7 33.43 88.3 88.3 2.4
2001-Jul-17 Tue ### 33.28 32.74 32.75 ### ### ###
2001-Jul-16 Mon 32.55 ### 32.55 ### 3,075,081 50,046,943 ### ### 0.0
2001-Jul-13 Fri 32.358 ### 32.22 32.55 2,262,755 36,452,983 ### ### 2.3
2001-Jul-12 Thu 32.8 32.8 ### 32.26 ### ### 2.3
2001-Jul-11 Wed ### 32.88 ### ### 3,040,848 49,991,541 73.0 73.0 0.0
2001-Jul-10 Tue 31.59 ### 31.5 ### 2,497,673 39,338,349 ### ### 0.0
2001-Jul-09 Mon ### 31.8 ### ### 2,897,047 46,063,047 34.4 34.4 0.0
2001-Jul-06 Fri ### ### 31.29 31.7 ### ### 2.3
2001-Jul-05 Thu ### ### ### ### ### ### 0.0
2001-Jul-04 Wed 33.159 33.25 ### 33.2 3,036,724 ### 73.5 73.5 ###
2001-Jul-03 Tue ### ### ### ### ### ### 0.0
2001-Jul-02 Mon 34.45 34.55 33.58 33.58 4,382,953 ### ### ### 2.4
2001-Jun-29 Fri 34.55 35.052 ### 35.052 ### ### ###
2001-Jun-28 Thu ### ### 34.25 34.25 3,889,421 ### ### ### ###
2001-Jun-27 Wed ### ### ### ### ### ### 0.0
2001-Jun-26 Tue ### 34.789 ### 34.789 ### ### 2.5
2001-Jun-25 Mon ### 34.43 ### ### 6,109,882 ### ### ### 0.0
2001-Jun-22 Fri ### 34.45 34.2 ### ### ### 0.0
2001-Jun-21 Thu 34.73 ### 34.28 34.29 4,157,788 71,264,486 ### ### ###
2001-Jun-20 Wed ### 34.85 34.58 34.73 71.6 71.6 ###
2001-Jun-19 Tue ### ### ### 34.21 ### ### ###
2001-Jun-18 Mon 34.4 34.4 ### ### 1,838,955 31,630,026 ### ### 0.0
2001-Jun-15 Fri ### 34.57 ### 34.45 5,309,574 91,775,986 ### ### ###
2001-Jun-14 Thu ### 34.43 ### ### 4,112,924 70,803,986 ### ### 0.0
2001-Jun-13 Wed ### ### ### 34.45 4,104,827 0 ### ### ###
2001-Jun-12 Tue ### 34.26 33.2 34.2 7,104,744 ### 89.2 89.2 2.4
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### ### ### 0.0
2001-Jun-07 Thu ### ### ### 34.2 5,071,382 0 ### ### 2.4
2001-Jun-06 Wed 33.7 ### 33.53 ### 79.7 79.7 0.0
2001-Jun-05 Tue 33.7 33.75 33.44 33.579 3,839,480 ### 38.4 38.4 2.4
2001-Jun-04 Mon ### 33.8 ### 33.72 ### ### 2.4
2001-Jun-01 Fri 32.554 ### 32.54 ### ### ### 0.0
2001-May-31 Thu 32.082 32.73 ### 32.45 3,590,381 58,756,585 82.2 82.2 2.3
2001-May-30 Wed 32.142 ### ### ### ### ### 0.0
2001-May-29 Tue 32.329 32.47 ### ### 1,664,473 ### ### ### 0.0
2001-May-28 Mon ### 32.52 ### ### 1,686,475 27,422,083 80.6 80.6 0.0
2001-May-25 Fri ### 32.55 ### ### 15,507,029 ### ### ### 0.0
2001-May-24 Thu ### ### ### ### 3,842,148 0 79.4 79.4 0.0
2001-May-23 Wed 31.879 32.21 31.879 ### 75.9 75.9 0.0
2001-May-22 Tue 31.851 ### ### 31.89 75.6 75.6 2.3
2001-May-21 Mon ### 31.8 ### ### 2,415,088 ### ### ### 0.0
2001-May-18 Fri 31.4 31.4 ### ### 29.9 29.9 0.0
2001-May-17 Thu 31.89 ### ### 31.5 4,901,888 0 27.7 27.7 2.3
2001-May-16 Wed 31.4 31.75 ### ### 4,013,186 63,709,327 ### ### 0.0
2001-May-15 Tue 31.21 31.55 ### 31.49 3,907,248 ### 77.7 77.7 ###
2001-May-14 Mon ### ### ### 31.22 3,643,945 0 ### ### 2.2
2001-May-11 Fri ### 31.2 ### 31.182 6,209,451 ### 83.1 83.1 2.2
2001-May-10 Thu ### 30.77 30.21 ### 4,950,654 150,945,440 73.6 73.6 0.0
2001-May-09 Wed 29.76 ### 29.76 ### 2,614,323 38,901,126 ### ### 0.0
2001-May-08 Tue ### ### 29.8 29.84 2,088,475 31,118,277 ### ### ###
2001-May-07 Mon ### ### ### ### 74.5 74.5 0.0
2001-May-04 Fri 29.87 ### 29.75 ### 70.1 70.1 0.0
2001-May-03 Thu ### 30.22 ### ### 83.1 83.1 0.0
2001-May-02 Wed ### ### 29.86 29.89 ### ### ###
2001-May-01 Tue 29.984 ### ### ### 78.1 78.1 0.0
2001-Apr-30 Mon ### ### 29.55 ### 3,206,286 47,372,875 75.2 75.2 0.0
2001-Apr-27 Fri ### ### 29.49 29.7 14,251,444 210,137,541 ### ### ###
2001-Apr-26 Thu ### ### 29.8 ### 3,450,256 ### 72.0 72.0 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue 29.579 ### 29.579 ### 3,241,149 47,934,973 ### ### 0.0
2001-Apr-23 Mon 29.25 29.49 28.88 29.48 2,354,252 68,708,844 80.4 80.4 2.1
2001-Apr-20 Fri ### 29.54 ### ### 2,367,821 ### 81.8 81.8 0.0
2001-Apr-19 Thu 28.75 ### 28.7 29.071 5,629,856 ### 78.8 78.8 ###
2001-Apr-18 Wed 28.7 28.7 ### 28.384 20.8 20.8 2.0
2001-Apr-17 Tue 28.775 28.775 28.52 ### ### ### 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### 28.83 ### 4,349,354 ### 66.5 66.5 0.0
2001-Apr-11 Wed 29.7 29.75 ### ### 2,165,447 32,211,024 ### ### 0.0
2001-Apr-10 Tue ### ### ### 29.48 4,401,129 0 ### ### 2.1
2001-Apr-09 Mon ### ### ### 29.4 ### ### ###
2001-Apr-06 Fri 30.5 30.58 29.85 29.975 6,740,724 203,670,975 22.1 22.1 ###
2001-Apr-05 Thu ### 30.2 ### ### ### ### 0.0
2001-Apr-04 Wed ### ### ### ### ### ### 0.0
2001-Apr-03 Tue ### ### ### ### 4,760,788 0 ### ### 0.0
2001-Apr-02 Mon 29 29 28.7 28.8 ### ### 2.1
2001-Mar-30 Fri ### 28.87 ### ### ### ### 0.0
2001-Mar-29 Thu 28 28.79 ### 28.54 ### ### 2.0
2001-Mar-28 Wed ### 28 27.53 28 2,916,383 80,973,373 77.1 77.1 2.0
2001-Mar-27 Tue 27.7 ### ### 27.44 5,586,681 0 ### ### ###
2001-Mar-26 Mon 27.51 27.7 ### ### 2,979,440 41,265,244 ### ### 0.0
2001-Mar-23 Fri ### ### ### 27.27 78.0 78.0 1.9
2001-Mar-22 Thu ### ### ### 27.759 29.6 29.6 2.0
2001-Mar-21 Wed 28.2 28.46 ### ### 3,901,077 55,512,325 ### ### 0.0
2001-Mar-20 Tue ### 28.72 ### 28.621 2,193,157 ### 72.2 72.2 2.0
2001-Mar-19 Mon ### ### 28.29 28.351 2,317,352 32,778,944 34.9 34.9 2.0
2001-Mar-16 Fri ### ### 28.76 28.8 6,789,941 97,639,351 ### ### 2.1
2001-Mar-15 Thu 29 29.23 28.85 ### 4,433,775 128,756,826 81.0 81.0 0.0
2001-Mar-14 Wed ### ### ### 29.55 ### ### ###
2001-Mar-13 Tue ### ### ### ### 81.9 81.9 0.0
2001-Mar-12 Mon ### ### 29.41 29.5 37.5 37.5 2.1
2001-Mar-09 Fri ### ### ### ### 3,145,558 0 75.9 75.9 0.0
2001-Mar-08 Thu 30.5 30.5 29.79 29.888 ### ### 2.1
2001-Mar-07 Wed 30.282 30.583 30.2 30.583 76.1 76.1 2.2
2001-Mar-06 Tue 30.675 ### ### 30.4 2,284,352 0 ### ### ###
2001-Mar-05 Mon ### ### 30.55 30.658 75.1 75.1 ###
2001-Mar-02 Fri ### ### ### 30.7 3,348,453 0 ### ### 2.2
2001-Mar-01 Thu ### 30.88 ### 30.871 4,405,154 68,015,577 87.3 87.3 2.2
2001-Feb-28 Wed 29.7 ### 29.7 ### 2,304,988 34,229,071 ### ### 0.0
2001-Feb-27 Tue ### ### ### 29.7 ### ### ###
2001-Feb-26 Mon 29.348 ### 29.348 ### 2,628,820 ### ### ### 0.0
2001-Feb-23 Fri 29.25 29.82 29.24 29.5 3,994,655 ### ### ### 2.1
2001-Feb-22 Thu 28.8 29.25 28.75 29.186 81.5 81.5 2.1
2001-Feb-21 Wed 28.7 ### 28.59 ### 2,558,589 36,575,029 78.5 78.5 0.0
2001-Feb-20 Tue ### ### ### 28.8 2,197,944 0 29.7 29.7 2.1
2001-Feb-19 Mon 29 29 28.75 28.8 ### ### 2.1
2001-Feb-16 Fri ### 29.46 ### ### 37.1 37.1 0.0
2001-Feb-15 Thu 29 ### 28.85 ### 81.5 81.5 0.0
2001-Feb-14 Wed 29.4 29.4 ### ### ### ### 0.0
2001-Feb-13 Tue 29.449 29.55 ### 29.377 34.5 34.5 2.1
2001-Feb-12 Mon 29.2 29.44 29 ### 1,744,750 ### 74.7 74.7 0.0
2001-Feb-09 Fri 29.544 29.544 ### 29.181 ### ### 2.1
2001-Feb-08 Thu 29.75 29.75 29.51 29.559 ### ### ###
2001-Feb-07 Wed 29.82 ### ### 29.7 2,047,474 0 39.5 39.5 ###
2001-Feb-06 Tue ### ### ### ### 2,472,842 0 77.5 77.5 0.0
2001-Feb-05 Mon ### ### 29.51 ### 2,319,087 34,218,128 ### ### 0.0
2001-Feb-02 Fri 29.47 ### ### ### 2,932,121 0 85.0 85.0 0.0
2001-Feb-01 Thu 29.48 29.5 ### 29.4 ### ### ###
2001-Jan-31 Wed ### 29.8 29.48 29.48 35.5 35.5 2.1
2001-Jan-30 Tue 29.5 29.59 29.2 29.53 ### ### ###
2001-Jan-29 Mon 29.51 ### ### ### 8,321,922 0 ### ### 0.0
2001-Jan-25 Thu ### ### ### ### 3,198,075 0 83.0 83.0 0.0
2001-Jan-24 Wed 28.86 28.86 28.71 28.82 2,955,156 ### ### ### 2.1
2001-Jan-23 Tue ### ### ### 28.79 2,543,088 0 ### ### ###
2001-Jan-22 Mon 28.7 28.83 28.55 28.825 2,699,720 ### ### ### 2.1
2001-Jan-19 Fri 28.49 29 28.45 28.72 3,450,676 ### 70.8 70.8 ###
2001-Jan-18 Thu 28.2 28.48 28.2 ### 2,262,276 ### 66.5 66.5 0.0
2001-Jan-17 Wed 27.77 28.146 ### 28.146 ### ### ###
2001-Jan-16 Tue 28.29 28.29 ### 27.773 ### ### ###
2001-Jan-15 Mon ### 28.57 28.26 ### 40.1 40.1 0.0
2001-Jan-12 Fri 29 ### ### 28.643 2,149,786 0 23.5 23.5 2.0
2001-Jan-11 Thu 29 ### ### ### 1,607,523 0 34.6 34.6 0.0
2001-Jan-10 Wed ### 29.058 ### 29.058 1,891,327 27,479,089 79.8 79.8 2.1
2001-Jan-09 Tue 28.5 28.75 28.5 28.73 77.7 77.7 2.1
2001-Jan-08 Mon 28.483 ### ### 28.5 ### ### 2.0
2001-Jan-05 Fri 29.079 ### 28.82 28.824 25.9 25.9 2.1
2001-Jan-04 Thu ### ### 28.81 29.2 2,539,887 36,587,072 35.1 35.1 2.1
2001-Jan-03 Wed ### 29.22 ### ### ### ### 0.0
2001-Jan-02 Tue ### 29.45 ### ### 1,048,675 ### 71.9 71.9 0.0
2001-Jan-01 Mon 29.624 ### 28.81 28.81 ### ### 2.1
2000-Dec-29 Fri 29.624 ### 28.81 28.81 ### ### 2.1
2000-Dec-28 Thu 29.85 29.87 ### ### 1,881,585 28,101,471 ### ### 0.0
2000-Dec-27 Wed 29.45 29.81 29.43 29.81 1,663,489 49,272,544 ### ### ###
2000-Dec-26 Tue 29.41 29.45 ### ### ### ### 0.0
2000-Dec-25 Mon 29.41 29.45 ### ### ### ### 0.0
2000-Dec-22 Fri 29.41 29.45 ### ### ### ### 0.0
2000-Dec-21 Thu ### 29.4 ### 29.4 ### ### ###
2000-Dec-20 Wed 28.788 29.45 28.74 ### 88.5 88.5 0.0
2000-Dec-19 Tue ### ### 28.89 28.947 ### ### 2.1
2000-Dec-18 Mon ### 28.78 ### ### ### ### 0.0
2000-Dec-15 Fri 28.279 28.4 ### 28.27 4,556,489 64,702,143 ### ### ###
2000-Dec-14 Thu 28.5 ### 28.4 28.57 4,170,348 59,218,941 71.6 71.6 ###
2000-Dec-13 Wed ### ### ### 28.73 ### ### 2.1
2000-Dec-12 Tue ### 29.5 ### 29.2 2,934,873 43,289,376 75.6 75.6 2.1
2000-Dec-11 Mon ### ### ### ### ### ### 0.0
2000-Dec-08 Fri 29.529 29.8 29.4 29.583 2,942,726 87,104,689 ### ### ###
2000-Dec-07 Thu 29.147 29.73 29.147 29.651 2,806,879 ### 81.7 81.7 2.1
2000-Dec-06 Wed 29.85 ### 29.52 ### 6,132,429 90,514,652 ### ### 0.0
2000-Dec-05 Tue ### ### ### 29.7 ### ### ###
2000-Dec-04 Mon ### 30.2 29.86 ### 1,640,329 49,259,079 ### ### 0.0
2000-Dec-01 Fri 29.8 30.23 ### ### 3,645,972 ### ### ### 0.0
2000-Nov-30 Thu 29.25 ### 29.25 29.824 84.8 84.8 ###
2000-Nov-29 Wed ### ### 28.87 ### ### ### 0.0
2000-Nov-28 Tue ### ### 29 29.074 34.1 34.1 ###
2000-Nov-27 Mon 29.5 29.5 ### ### 2,575,045 ### ### ### 0.0
2000-Nov-24 Fri 29.845 29.845 ### ### 17.2 17.2 0.0
2000-Nov-23 Thu ### ### 29.7 29.845 7,544,178 112,031,043 37.2 37.2 ###
2000-Nov-22 Wed ### ### ### ### 84.1 84.1 0.0
2000-Nov-21 Tue ### ### 28.55 ### 2,794,246 ### ### ### 0.0
2000-Nov-20 Mon ### 28.85 ### 28.8 ### ### 2.1
2000-Nov-17 Fri 28.75 ### 28.75 ### 81.6 81.6 0.0
2000-Nov-16 Thu 28.45 28.8 28.45 ### 2,165,542 ### 77.2 77.2 0.0
2000-Nov-15 Wed 28.525 ### 28.5 ### ### ### 0.0
2000-Nov-13 Mon ### ### 28.48 28.55 29.8 29.8 ###
2000-Nov-10 Fri ### ### 28.75 ### 69.6 69.6 0.0
2000-Nov-09 Thu 28.45 ### ### 28.89 3,281,351 0 ### ### ###
2000-Nov-08 Wed 28 ### ### 28.5 4,585,076 0 81.1 81.1 2.0
2000-Nov-07 Tue ### ### 27.73 ### 2,660,127 ### ### ### 0.0
2000-Nov-06 Mon ### 27.85 ### 27.826 ### ### 2.0
2000-Nov-03 Fri 27.78 28 27.76 27.83 3,695,684 ### ### ### 2.0
2000-Nov-02 Thu ### 27.7 ### ### 3,742,874 ### 78.2 78.2 0.0
2000-Nov-01 Wed ### ### ### ### ### ### 0.0
2000-Oct-31 Tue ### ### 26.7 26.8 ### ### 1.9
2000-Oct-30 Mon ### ### 26.82 ### 1,778,074 23,843,972 ### ### 0.0
2000-Oct-27 Fri 27.2 27.28 ### ### ### ### 0.0
2000-Oct-26 Thu ### ### ### 27.2 2,700,089 0 32.6 32.6 1.9
2000-Oct-25 Wed ### ### ### ### ### ### 0.0
2000-Oct-24 Tue 27 ### ### ### ### ### 0.0
2000-Oct-23 Mon 26.8 27 26.74 ### 2,255,240 ### 77.0 77.0 0.0
2000-Oct-20 Fri 27.25 ### 26.72 26.76 4,484,623 ### ### ### ###
2000-Oct-19 Thu ### 27.4 ### 27.2 4,541,842 ### 75.5 75.5 1.9
2000-Oct-18 Wed ### ### ### ### 87.6 87.6 0.0
2000-Oct-17 Tue 26.8 26.8 ### ### ### ### 0.0
2000-Oct-16 Mon 26.55 ### ### ### 1,901,252 0 67.5 67.5 0.0
2000-Oct-13 Fri 26.7 26.8 26.52 26.58 1,436,343 ### ### ### 1.9
2000-Oct-12 Thu 26.5 ### 26.5 ### ### ### 0.0
2000-Oct-11 Wed 26.5 26.75 26.45 26.71 ### ### 1.9
2000-Oct-10 Tue 26.49 26.83 26.44 26.747 3,000,957 79,930,489 ### ### ###
2000-Oct-09 Mon 26.2 26.7 26.2 26.49 2,432,680 64,344,386 78.0 78.0 1.9
2000-Oct-06 Fri 26.5 ### ### ### 5,481,851 0 ### ### 0.0
2000-Oct-05 Thu 26.82 ### 26.7 ### 4,285,386 ### ### ### 0.0
2000-Oct-04 Wed ### ### ### 26.941 5,794,387 0 89.0 89.0 1.9
2000-Oct-03 Tue 25.75 26.42 25.7 26.4 86.2 86.2 1.9
2000-Oct-02 Mon ### 25.78 25.51 25.7 ### ### 1.8
2000-Sep-29 Fri ### 25.53 ### ### 3,196,483 ### 68.5 68.5 0.0
2000-Sep-28 Thu 25.059 ### ### ### 71.6 71.6 0.0
2000-Sep-27 Wed ### 25.2 24.85 25 2,074,474 ### 72.2 72.2 1.8
2000-Sep-26 Tue 24.75 ### 24.75 25 74.3 74.3 1.8
2000-Sep-25 Mon ### 24.75 ### 24.75 1,789,988 ### 73.7 73.7 1.8
2000-Sep-22 Fri 24.588 24.74 ### 24.373 2,743,277 ### ### ### ###
2000-Sep-21 Thu 24.644 24.85 24.644 24.7 1,976,482 ### 77.7 77.7 1.8
2000-Sep-20 Wed ### ### ### ### ### ### 0.0
2000-Sep-19 Tue 23.8 24.081 23.7 24.081 ### ### ###
2000-Sep-18 Mon ### 24.4 ### 24.2 3,580,541 ### 44.7 44.7 1.7
2000-Sep-15 Fri ### ### ### ### ### ### 0.0
2000-Sep-14 Thu ### 25.2 24.841 24.841 33.4 33.4 1.8
2000-Sep-13 Wed ### ### 24.89 ### 4,073,857 50,699,150 33.5 33.5 0.0
2000-Sep-12 Tue ### 25.5 ### 25.5 1,926,258 24,559,789 ### ### ###
2000-Sep-11 Mon 25.25 25.45 25.25 ### ### ### 0.0
2000-Sep-08 Fri 25.4 25.55 ### ### ### ### 0.0
2000-Sep-07 Thu 25.2 25.5 ### 25.329 2,736,879 ### 77.8 77.8 ###
2000-Sep-06 Wed 25.743 25.75 25.26 25.28 27.6 27.6 1.8
2000-Sep-05 Tue 25.7 ### ### 25.786 ### ### ###
2000-Sep-04 Mon 25.85 ### ### 25.848 ### ### ###
2000-Sep-01 Fri ### 25.88 25.55 ### 2,023,527 ### 76.9 76.9 0.0
2000-Aug-31 Thu ### ### 25.4 25.4 ### ### 1.8
2000-Aug-30 Wed 26.2 ### ### 26.173 1,968,026 0 41.0 41.0 ###
2000-Aug-29 Tue ### ### ### 26.24 ### ### 1.9
2000-Aug-28 Mon 26.254 ### 26 ### 1,741,950 22,645,350 ### ### 0.0
2000-Aug-25 Fri ### 26.5 ### 26.43 ### ### 1.9
2000-Aug-24 Thu ### ### 25.56 ### 3,234,022 ### ### ### 0.0
2000-Aug-23 Wed 25.883 25.89 25.58 25.685 ### ### 1.8
2000-Aug-22 Tue ### 25.75 25.52 25.75 3,210,475 82,300,526 69.7 69.7 ###
2000-Aug-21 Mon ### 25.7 25.46 25.52 36.0 36.0 1.8
2000-Aug-18 Fri 25.86 25.86 ### ### ### ### 0.0
2000-Aug-17 Thu 25.7 ### ### 25.85 2,225,340 0 ### ### ###
2000-Aug-16 Wed 25.52 ### ### 25.529 2,153,327 0 68.8 68.8 ###
2000-Aug-15 Tue ### ### 25.4 25.54 ### ### 1.8
2000-Aug-14 Mon 25.85 ### ### ### 35.8 35.8 0.0
2000-Aug-11 Fri 25.55 25.8 25.54 25.8 ### ### 1.8
2000-Aug-10 Thu ### ### ### 25.55 75.2 75.2 1.8
2000-Aug-09 Wed ### ### 25 25.25 2,236,529 ### 38.2 38.2 ###
2000-Aug-08 Tue 25.4 25.59 ### ### ### ### 0.0
2000-Aug-07 Mon 25.157 ### ### 25.341 2,879,785 0 73.8 73.8 ###
2000-Aug-04 Fri ### 25.2 ### ### ### ### 0.0
2000-Aug-03 Thu 25.259 25.26 24.86 ### 28.7 28.7 0.0
2000-Aug-02 Wed 24.8 ### 24.55 ### ### ### 0.0
2000-Aug-01 Tue 24.8 24.87 ### 24.75 4,466,143 55,536,488 ### ### 1.8
2000-Jul-31 Mon 24.5 ### 24.5 24.76 75.1 75.1 1.8
2000-Jul-28 Fri ### 24.7 24.2 ### ### ### 0.0
2000-Jul-27 Thu ### 25 ### 24.322 3,248,022 40,600,275 31.0 31.0 1.7
2000-Jul-26 Wed ### 25 ### 24.77 4,974,758 62,184,475 81.1 81.1 ###
2000-Jul-25 Tue ### ### ### 24.674 29.6 29.6 1.8
2000-Jul-24 Mon 25.475 25.56 ### ### 1,210,650 ### 35.4 35.4 0.0
2000-Jul-21 Fri ### ### 25.55 ### ### ### 0.0
2000-Jul-20 Thu ### 25.47 ### ### 78.1 78.1 0.0
2000-Jul-19 Wed 24.78 25.25 24.78 ### ### ### 0.0
2000-Jul-18 Tue 24.88 25 ### ### 2,945,254 36,815,675 71.4 71.4 0.0
2000-Jul-17 Mon ### ### 24.81 ### 31.6 31.6 0.0
2000-Jul-14 Fri ### 25.45 ### ### 1,784,958 ### ### ### 0.0
2000-Jul-13 Thu 25.55 25.7 ### ### 2,139,026 27,486,484 34.0 34.0 0.0
2000-Jul-12 Wed 25.5 ### 25.42 25.46 2,052,449 26,086,626 33.0 33.0 1.8
2000-Jul-11 Tue 25.475 25.475 ### ### 31.6 31.6 0.0
2000-Jul-10 Mon 26.26 ### 25.41 ### 19.6 19.6 0.0
2000-Jul-07 Fri 25.83 26.4 25.8 ### 4,626,746 120,758,070 ### ### 0.0
2000-Jul-06 Thu 25.5 25.71 25.4 ### 64.5 64.5 0.0
2000-Jul-05 Wed 25.72 ### 25.2 25.78 55.6 55.6 ###
2000-Jul-04 Tue 26.75 26.8 ### ### ### ### 0.0
2000-Jul-03 Mon ### 27.7 27.2 27.25 23.5 23.5 ###
2000-Jun-30 Fri ### ### ### ### 7,480,723 0 68.4 68.4 0.0
2000-Jun-29 Thu ### ### ### ### 5,630,445 0 ### ### 0.0
2000-Jun-28 Wed 27 27.41 ### 27.126 3,386,053 46,405,856 62.0 62.0 1.9
2000-Jun-27 Tue ### 27.2 ### ### 3,510,474 47,742,446 74.1 74.1 0.0
2000-Jun-26 Mon ### ### ### ### 80.0 80.0 0.0
2000-Jun-23 Fri ### ### 25.51 26.275 4,411,358 56,266,871 82.8 82.8 ###
2000-Jun-22 Thu ### ### 25.759 25.759 27.8 27.8 ###
2000-Jun-21 Wed ### ### ### 26.074 3,612,947 0 80.5 80.5 1.9
2000-Jun-20 Tue ### 26 25.5 25.85 ### ### ###
2000-Jun-19 Mon ### 25.85 25.44 25.743 3,877,121 ### 75.2 75.2 1.8
2000-Jun-16 Fri ### 26 25.4 25.85 6,156,858 158,231,250 73.1 73.1 ###
2000-Jun-15 Thu ### 25.77 25.5 25.578 ### ### 1.8
2000-Jun-14 Wed 25.5 25.7 25.2 25.642 ### ### ###
2000-Jun-13 Tue 25.256 ### 25.25 25.49 79.6 79.6 ###
2000-Jun-12 Mon 25.4 25.4 25.4 25.4 0 1.8
2000-Jun-08 Thu 26.747 26.747 26.22 26.374 24.5 24.5 ###
2000-Jun-07 Wed ### ### ### 26.75 ### ### ###
2000-Jun-06 Tue ### 27.2 26.55 ### 84.1 84.1 0.0
2000-Jun-05 Mon 26.5 ### 26.45 ### 74.7 74.7 0.0
2000-Jun-02 Fri ### 26.42 ### ### ### ### 0.0
2000-Jun-01 Thu 25.85 ### 25.85 ### 82.4 82.4 0.0
2000-May-31 Wed 25.7 26.2 25.52 ### 5,896,340 152,479,352 ### ### 0.0
2000-May-30 Tue ### 25.76 25.28 ### 36.1 36.1 0.0
2000-May-29 Mon 25 ### 25 ### 2,557,188 31,964,850 ### ### 0.0
2000-May-26 Fri 24.759 ### 24.75 ### 5,192,981 ### 71.2 71.2 0.0
2000-May-25 Thu 24.86 25 24.72 25 2,622,487 65,195,026 ### ### 1.8
2000-May-24 Wed ### ### ### 24.8 87.1 87.1 ###
2000-May-23 Tue ### ### ### 24.25 69.5 69.5 1.7
2000-May-22 Mon ### 24.46 ### ### 41.7 41.7 0.0
2000-May-19 Fri 24.455 24.52 ### 24.25 1,911,153 ### 29.7 29.7 1.7
2000-May-18 Thu 24.7 24.7 ### 24.4 2,022,423 24,976,924 30.0 30.0 1.7
2000-May-17 Wed ### ### ### 24.75 38.9 38.9 1.8
2000-May-16 Tue 24.55 24.85 24.47 ### ### ### 0.0
2000-May-15 Mon 24.227 24.45 ### 24.341 77.0 77.0 1.7
2000-May-12 Fri 24.224 24.48 24.21 24.26 66.2 66.2 1.7
2000-May-11 Thu ### 24.29 ### 24.159 ### ### 1.7
2000-May-10 Wed 24.25 ### ### ### 1,822,643 0 ### ### 0.0
2000-May-09 Tue 24.5 ### 24.27 24.445 ### ### ###
2000-May-08 Mon ### ### ### ### ### ### 0.0
2000-May-05 Fri 23.75 24.47 23.75 24.47 ### ### 1.7
2000-May-04 Thu 23.55 23.73 23.5 ### 2,918,372 68,917,354 74.0 74.0 0.0
2000-May-03 Wed ### 24.22 23.85 ### 69.9 69.9 0.0
2000-May-02 Tue ### ### ### ### 2,022,527 0 81.7 81.7 0.0
2000-May-01 Mon 23.358 23.75 23.358 ### 2,049,222 48,267,374 ### ### 0.0
2000-Apr-28 Fri ### ### 23.25 23.46 13,045,840 ### 62.6 62.6 1.7
2000-Apr-27 Thu 23.85 ### ### ### 39.2 39.2 0.0
2000-Apr-26 Wed ### 24.25 ### ### 2,779,853 ### 46.1 46.1 0.0
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-20 Thu 23.7 ### 23.42 ### ### ### 0.0
2000-Apr-19 Wed 23.75 ### 23.55 ### 2,604,921 30,672,944 ### ### 0.0
2000-Apr-18 Tue 23.372 23.47 ### 23.4 3,185,679 37,383,943 ### ### ###
2000-Apr-17 Mon ### ### ### 22.88 3,912,028 0 76.1 76.1 1.6
2000-Apr-14 Fri 23.5 23.7 23.45 23.583 2,598,644 ### 59.3 59.3 1.7
2000-Apr-13 Thu ### ### 23.7 23.8 ### ### 1.7
2000-Apr-12 Wed ### 24.47 ### 24.376 71.0 71.0 ###
2000-Apr-11 Tue 23.55 24.21 23.55 23.985 88.2 88.2 ###
2000-Apr-07 Fri 23 23.2 ### ### 2,090,622 ### 27.8 27.8 0.0
2000-Apr-06 Thu 23.071 23.25 22.75 23.25 3,442,277 79,172,371 ### ### ###
2000-Apr-05 Wed ### ### ### 23.25 5,314,428 0 ### ### ###
2000-Apr-04 Tue ### 22.55 ### 22.47 ### ### ###
2000-Apr-03 Mon 21.5 21.89 21.5 21.85 ### ### ###
2000-Mar-31 Fri ### ### ### ### 5,118,357 0 43.0 43.0 0.0
2000-Mar-30 Thu 21.5 21.5 ### ### 44.4 44.4 0.0
2000-Mar-29 Wed ### ### ### ### 2,095,172 0 67.8 67.8 0.0
2000-Mar-28 Tue ### 21.5 21.2 21.351 2,066,540 44,120,629 64.4 64.4 1.5
2000-Mar-24 Fri 22 ### ### ### ### ### 0.0
2000-Mar-23 Thu 21.75 ### ### 21.8 68.8 68.8 1.6
2000-Mar-22 Wed 21.5 21.82 21.5 21.77 2,453,050 ### ### ### 1.6
2000-Mar-21 Tue ### 21.27 20.81 21.24 79.1 79.1 1.5
2000-Mar-20 Mon 20.85 ### 20.8 20.857 69.1 69.1 ###
2000-Mar-17 Fri 21.8 21.8 20.8 20.83 ### ### 1.5
2000-Mar-16 Thu ### 21.55 ### ### ### ### 0.0
2000-Mar-15 Wed ### ### ### 20.8 ### ### 1.5
2000-Mar-14 Tue ### 20.59 ### 20.56 2,890,259 ### 82.1 82.1 1.5
2000-Mar-13 Mon ### ### ### ### 32.6 32.6 0.0
2000-Mar-10 Fri ### ### ### ### 3,235,723 0 ### ### 0.0
2000-Mar-09 Thu ### ### 20 ### 11.0 11.0 0.0
2000-Mar-08 Wed ### ### ### 20.83 ### ### 1.5
2000-Mar-07 Tue ### ### ### ### 3,702,070 0 ### ### 0.0
2000-Mar-06 Mon 21.959 21.959 20.7 ### 2,805,125 ### ### ### 0.0
2000-Mar-03 Fri 22.2 22.2 ### 21.442 2,935,023 32,578,755 ### ### ###
2000-Mar-02 Thu ### 22.54 ### 22.273 43.1 43.1 ###
2000-Mar-01 Wed 21.681 ### 21.5 ### 2,968,222 31,908,386 80.8 80.8 0.0
2000-Feb-29 Tue ### 21.5 ### 21.4 3,373,223 36,262,147 76.5 76.5 1.5
2000-Feb-28 Mon ### 21.29 ### 20.8 81.3 81.3 1.5
2000-Feb-25 Fri 20 20.84 ### ### 90.2 90.2 0.0
2000-Feb-24 Thu ### ### ### ### ### ### 0.0
2000-Feb-23 Wed ### ### 19.88 ### 31.6 31.6 0.0
2000-Feb-22 Tue 20.383 20.383 ### ### 5,120,853 52,189,173 31.8 31.8 0.0
2000-Feb-21 Mon ### 20.79 ### 20.25 3,809,382 39,598,525 32.6 32.6 ###
2000-Feb-18 Fri ### 20.7 ### 20.4 ### ### 1.5
2000-Feb-17 Thu 20.73 21 ### ### 4,323,229 ### 32.9 32.9 0.0
2000-Feb-16 Wed 21.571 21.571 20.73 20.79 16.6 16.6 1.5
2000-Feb-15 Tue 21.49 21.74 21.2 21.281 31.1 31.1 ###
2000-Feb-14 Mon 21.529 21.59 ### ### 30.0 30.0 0.0
2000-Feb-11 Fri 21.78 21.8 21.55 ### 2,076,474 45,007,573 ### ### 0.0
2000-Feb-10 Thu 21.89 ### 21.75 21.84 7,994,524 86,940,448 36.4 36.4 1.6
2000-Feb-09 Wed 22.054 ### 21.88 ### ### ### 0.0
2000-Feb-08 Tue ### ### ### 21.8 3,035,471 0 43.4 43.4 1.6
2000-Feb-07 Mon 21.8 ### 21.8 ### ### ### 0.0
2000-Feb-04 Fri ### ### 21.49 21.73 2,311,456 ### 37.8 37.8 1.6
2000-Feb-03 Thu 21.882 ### 21.5 ### 3,102,342 33,350,176 33.0 33.0 0.0
2000-Feb-02 Wed 22 22.23 ### ### 3,387,078 37,647,371 40.4 40.4 0.0
2000-Feb-01 Tue 22.082 22.082 21.73 21.78 32.6 32.6 1.6
2000-Jan-31 Mon ### ### 21.7 ### 34.0 34.0 0.0
2000-Jan-28 Fri ### ### 21.76 ### 15,875,354 172,723,851 ### ### 0.0
2000-Jan-27 Thu ### 22.55 ### ### 18.4 18.4 0.0
2000-Jan-25 Tue ### 22.41 ### 22.28 36.4 36.4 ###
2000-Jan-24 Mon ### ### 22.2 22.7 80.2 80.2 ###
2000-Jan-21 Fri ### ### ### ### ### ### 0.0
2000-Jan-20 Thu ### ### 22.47 22.526 ### ### ###
2000-Jan-19 Wed ### ### ### ### 2,112,654 0 30.5 30.5 0.0
2000-Jan-18 Tue ### ### 22.7 ### 2,087,278 ### 79.7 79.7 0.0
2000-Jan-17 Mon ### ### ### ### ### ### 0.0
2000-Jan-14 Fri ### ### 21.46 ### 4,049,640 ### ### ### 0.0
2000-Jan-13 Thu 21.671 22 ### 21.43 ### ### ###
2000-Jan-12 Wed ### 22 21.47 ### ### ### 0.0
2000-Jan-11 Tue ### ### 21.8 21.8 ### ### 1.6
2000-Jan-10 Mon ### 22.45 ### 22.2 ### ### 1.6
2000-Jan-07 Fri 21.8 ### ### 21.89 2,881,429 0 ### ### ###
2000-Jan-06 Thu ### ### 21.7 21.7 16.1 16.1 1.6
2000-Jan-05 Wed ### ### 21.85 ### 4,379,825 47,849,588 79.3 79.3 0.0
2000-Jan-04 Tue ### 23 22.4 22.5 2,858,975 ### ### ### 1.6
1999-Dec-31 Fri ### ### 23.2 ### 705,155 ### 26.4 26.4 0.0
1999-Dec-30 Thu ### ### 23.2 ### 705,155 ### 26.4 26.4 0.0
1999-Dec-29 Wed 23.25 ### ### 23.2 490,924 0 29.2 29.2 1.7
1999-Dec-28 Tue ### ### 23 ### 71.1 71.1 0.0
1999-Dec-27 Mon ### ### 23 ### 71.1 71.1 0.0
1999-Dec-24 Fri ### ### 23 ### 71.1 71.1 0.0
1999-Dec-23 Thu ### ### ### ### 35.8 35.8 0.0
1999-Dec-22 Wed ### ### ### ### 1,603,949 0 27.2 27.2 0.0
1999-Dec-21 Tue ### ### ### ### ### ### 0.0
1999-Dec-20 Mon ### 23.24 ### ### 36.5 36.5 0.0
1999-Dec-17 Fri 23.024 ### ### ### 1,988,171 0 36.4 36.4 0.0
1999-Dec-16 Thu ### ### 22.75 ### 2,716,851 30,904,180 73.4 73.4 0.0
1999-Dec-15 Wed ### ### 22.77 ### 68.7 68.7 0.0
1999-Dec-14 Tue ### ### 22.83 ### 2,926,188 ### 37.6 37.6 0.0
1999-Dec-13 Mon 22.77 ### 22.77 ### 1,875,945 ### ### ### 0.0
1999-Dec-10 Fri 22.75 22.75 22.5 22.72 ### ### 1.6
1999-Dec-09 Thu 22.944 23 22.72 22.74 27.2 27.2 1.6
1999-Dec-08 Wed 22.5 23 22.45 22.76 1,705,954 ### ### ### 1.6
1999-Dec-07 Tue 22.8 22.84 22.46 22.7 3,815,840 86,428,776 ### ### ###
1999-Dec-06 Mon ### ### 22.75 ### 35.3 35.3 0.0
1999-Dec-03 Fri 23.282 23.282 ### ### 29.5 29.5 0.0
1999-Dec-02 Thu ### ### 22.87 23 3,093,773 ### ### ### 1.6
1999-Dec-01 Wed ### 22.83 22.55 22.777 2,108,380 47,839,142 ### ### ###
1999-Nov-30 Tue 23 ### 22.56 22.7 2,584,144 29,149,144 32.7 32.7 ###
1999-Nov-29 Mon ### 23.25 23 23.055 ### ### ###
1999-Nov-26 Fri ### ### ### 23.28 32.8 32.8 1.7
1999-Nov-25 Thu ### ### ### 23.22 27.0 27.0 1.7
1999-Nov-24 Wed 23.55 23.55 ### 23.25 ### ### ###
1999-Nov-23 Tue ### 23.85 23.5 ### ### ### 0.0
1999-Nov-22 Mon 23.777 ### 23.7 ### ### ### 0.0
1999-Nov-19 Fri ### 24.51 ### 24.4 ### ### 1.7
1999-Nov-18 Thu 24 ### 23.82 24.24 74.0 74.0 ###
1999-Nov-17 Wed ### 24.29 ### ### 3,636,574 ### 27.5 27.5 0.0
1999-Nov-16 Tue ### ### 23.83 ### 3,240,640 38,612,225 73.8 73.8 0.0
1999-Nov-15 Mon ### ### 23.8 ### ### ### 0.0
1999-Nov-12 Fri ### 24.51 ### 24.071 ### ### ###
1999-Nov-11 Thu 24 24.5 24 24.27 ### ### ###
1999-Nov-10 Wed 23.8 ### 23.8 ### 76.6 76.6 0.0
1999-Nov-09 Tue ### ### 23.75 23.8 4,194,954 49,815,078 28.2 28.2 1.7
1999-Nov-08 Mon ### 23.8 23.47 ### 5,615,889 ### 77.8 77.8 0.0
1999-Nov-05 Fri 23.982 23.982 23.46 23.55 19.0 19.0 1.7
1999-Nov-04 Thu 25.5 25.72 ### 24.45 5,003,954 64,350,848 7.2 7.2 ###
1999-Nov-03 Wed 25 25.5 ### 25.44 2,384,241 30,399,072 82.6 82.6 1.8
1999-Nov-02 Tue 24.7 ### 24.7 24.86 1,544,181 ### ### ### 1.8
1999-Nov-01 Mon 24.44 24.89 24.4 24.89 86.0 86.0 1.8
1999-Oct-29 Fri 23.55 ### 23.55 24.2 88.2 88.2 1.7
1999-Oct-28 Thu 22.75 ### 22.75 ### 73.4 73.4 0.0
1999-Oct-27 Wed ### ### 22.28 22.58 ### ### 1.6
1999-Oct-26 Tue ### ### 22.4 ### 35.4 35.4 0.0
1999-Oct-25 Mon 22.75 22.82 22.58 22.73 ### ### ###
1999-Oct-22 Fri ### 22.58 22.25 ### 3,084,879 ### ### ### 0.0
1999-Oct-21 Thu ### 22.85 22.48 22.53 ### ### ###
1999-Oct-20 Wed 22.5 22.8 22.44 22.641 1,913,880 ### ### ### 1.6
1999-Oct-19 Tue 22.5 22.5 22.23 22.23 27.1 27.1 1.6
1999-Oct-18 Mon 22.7 22.85 22.227 22.227 ### ### 1.6
1999-Oct-15 Fri ### 23.46 23 23.087 2,234,744 ### ### ### ###
1999-Oct-14 Thu ### 23.59 ### ### 3,565,353 ### 69.3 69.3 0.0
1999-Oct-13 Wed 23.4 23.55 23.26 23.54 1,914,976 ### 71.8 71.8 ###
1999-Oct-12 Tue 23.58 23.85 23.58 ### 70.1 70.1 0.0
1999-Oct-11 Mon ### ### ### ### ### ### 0.0
1999-Oct-08 Fri 23 23.25 22.7 ### 1,701,057 39,081,784 ### ### 0.0
1999-Oct-07 Thu 22.75 ### 22.71 ### ### ### 0.0
1999-Oct-06 Wed ### ### 22.55 ### 3,530,355 39,804,752 25.2 25.2 0.0
1999-Oct-05 Tue ### ### ### ### 3,371,459 0 22.8 22.8 0.0
1999-Oct-04 Mon ### ### ### ### 73.8 73.8 0.0
1999-Oct-01 Fri 22.8 ### ### ### 3,675,277 0 74.2 74.2 0.0
1999-Sep-30 Thu 22.75 ### ### ### ### ### 0.0
1999-Sep-29 Wed ### 23.2 22.85 22.883 31.0 31.0 1.6
1999-Sep-28 Tue 23.2 ### 22.8 ### 2,473,548 28,198,447 ### ### 0.0
1999-Sep-27 Mon 22.756 23.29 22.756 23 2,357,540 54,277,643 75.9 75.9 1.6
1999-Sep-24 Fri 22.8 22.8 ### 22.7 33.0 33.0 ###
1999-Sep-23 Thu ### 23 22.41 ### 3,055,885 ### ### ### 0.0
1999-Sep-22 Wed ### ### ### ### 90.0 90.0 0.0
1999-Sep-21 Tue 21.89 21.89 ### 21.79 ### ### ###
1999-Sep-20 Mon 22.28 ### ### ### 2,803,070 0 ### ### 0.0
1999-Sep-17 Fri 22.4 22.4 ### ### ### ### 0.0
1999-Sep-16 Thu 22.7 22.7 ### ### 4,787,987 54,343,652 ### ### 0.0
1999-Sep-15 Wed 23 23 22.75 22.75 3,467,451 79,317,941 ### ### 1.6
1999-Sep-14 Tue ### 23.27 ### 23.256 2,139,821 ### 74.0 74.0 ###
1999-Sep-13 Mon 23.48 23.48 ### ### 2,949,323 34,625,052 ### ### 0.0
1999-Sep-10 Fri ### 23.76 23.4 23.5 24.0 24.0 1.7
1999-Sep-09 Thu ### 24.28 23.8 23.89 1,942,887 ### 24.1 24.1 ###
1999-Sep-08 Wed ### ### ### ### 1,834,325 0 ### ### 0.0
1999-Sep-07 Tue ### 24.42 ### ### ### ### 0.0
1999-Sep-06 Mon 24 ### 24 ### ### ### 0.0
1999-Sep-03 Fri ### ### ### ### 1,802,459 0 ### ### 0.0
1999-Sep-02 Thu ### ### 23.88 24.2 ### ### 1.7
1999-Sep-01 Wed ### 24.21 ### ### 2,367,471 ### ### ### 0.0
1999-Aug-31 Tue 24.271 24.29 ### ### 12.4 12.4 0.0
1999-Aug-30 Mon ### ### ### 24.487 29.3 29.3 ###
1999-Aug-27 Fri 24.629 25 24.55 24.72 6,544,253 ### 72.2 72.2 1.8
1999-Aug-26 Thu 24.55 24.73 24.52 24.7 ### ### 1.8
1999-Aug-25 Wed 24.28 ### 24.26 24.342 ### ### 1.7
1999-Aug-24 Tue 24.241 24.45 ### 24.285 3,168,579 38,735,878 ### ### 1.7
1999-Aug-23 Mon ### 24 ### 24 67.4 67.4 1.7
1999-Aug-20 Fri ### 23.7 23.48 23.56 1,855,753 ### 24.6 24.6 1.7
1999-Aug-19 Thu 23.45 23.85 23.41 23.7 ### ### 1.7
1999-Aug-18 Wed ### ### 23.45 23.57 2,897,541 ### 26.9 26.9 ###
1999-Aug-17 Tue ### 23.8 23.4 23.4 ### ### ###
1999-Aug-16 Mon 23.4 ### ### ### 2,644,656 0 81.0 81.0 0.0
1999-Aug-13 Fri ### ### 22.85 23.088 3,188,877 ### ### ### ###
1999-Aug-12 Thu 23 ### 22.7 22.79 4,237,280 48,093,128 24.3 24.3 1.6
1999-Aug-11 Wed 22.5 22.77 ### 22.529 5,191,159 59,101,345 ### ### ###
1999-Aug-10 Tue ### ### ### 22.43 23.5 23.5 1.6
1999-Aug-09 Mon ### ### 22.55 22.8 2,268,050 ### 31.2 31.2 1.6
1999-Aug-06 Fri ### 23.55 ### 23.2 ### ### 1.7
1999-Aug-05 Thu 23.4 23.78 ### ### ### ### 0.0
1999-Aug-04 Wed ### 23.48 ### ### 4,015,022 47,136,358 77.8 77.8 0.0
1999-Aug-03 Tue 23.244 23.7 ### 23.45 ### ### 1.7
1999-Aug-02 Mon 23.25 23.28 ### ### 3,185,080 ### 34.6 34.6 0.0
1999-Jul-30 Fri 23.8 23.87 ### 23.4 14,566,088 ### 18.4 18.4 ###
1999-Jul-29 Thu 24.2 24.25 ### ### 25.6 25.6 0.0
1999-Jul-28 Wed 24.45 24.45 24.083 24.083 ### ### ###
1999-Jul-27 Tue ### ### 24 ### ### ### 0.0
1999-Jul-26 Mon ### ### 23.83 24.158 ### ### 1.7
1999-Jul-23 Fri ### ### 24.21 ### 2,349,849 28,444,922 24.0 24.0 0.0
1999-Jul-22 Thu 25 25.41 24.7 24.783 2,980,671 ### 26.5 26.5 ###
1999-Jul-21 Wed 24.2 ### ### 25 91.2 91.2 1.8
1999-Jul-20 Tue ### 24.55 23.86 24.5 4,793,183 ### ### ### 1.8
1999-Jul-19 Mon 24.2 24.28 23.7 ### 31.4 31.4 0.0
1999-Jul-16 Fri 24.2 ### 23.8 ### 33.1 33.1 0.0
1999-Jul-15 Thu ### ### 24 ### 2,758,522 ### 23.9 23.9 0.0
1999-Jul-14 Wed ### 24.5 ### 24.041 ### ### 1.7
1999-Jul-13 Tue ### ### 24.22 24.378 2,746,687 33,262,379 ### ### ###
1999-Jul-12 Mon ### ### ### 24.2 2,774,345 0 28.2 28.2 1.7
1999-Jul-09 Fri 24.5 24.5 ### ### 4,158,578 50,942,580 25.2 25.2 0.0
1999-Jul-08 Thu 25.222 25.222 24.52 24.59 2,510,222 ### 13.2 13.2 ###
1999-Jul-07 Wed 25 ### 24.55 ### 2,211,028 ### ### ### 0.0
1999-Jul-06 Tue ### 25.51 ### ### 1,985,822 25,329,159 ### ### 0.0
1999-Jul-05 Mon 25.2 25.41 ### 25.278 3,109,122 ### ### ### 1.8
1999-Jul-02 Fri 25.171 25.25 ### ### 29.4 29.4 0.0
1999-Jul-01 Thu 25.5 25.75 ### ### ### ### 0.0
1999-Jun-30 Wed 25.5 25.78 ### 25 3,381,181 43,583,423 ### ### 1.8
1999-Jun-29 Tue ### 25.48 24.87 25.44 3,148,227 ### ### ### 1.8
1999-Jun-28 Mon ### ### 24.7 ### 71.3 71.3 0.0
1999-Jun-25 Fri ### 25.55 ### ### ### ### 0.0
1999-Jun-24 Thu ### ### 25.41 25.45 3,074,876 ### ### ### 1.8
1999-Jun-23 Wed 25.8 26 25.73 25.84 73.1 73.1 1.8
1999-Jun-22 Tue ### ### 25.73 25.86 2,075,927 ### 25.6 25.6 1.8
1999-Jun-21 Mon 26.25 ### ### 26 ### ### 1.9
1999-Jun-18 Fri 26.2 26.45 ### ### ### ### 0.0
1999-Jun-17 Thu 25.4 ### 25.4 25.771 3,174,274 40,313,279 ### ### ###
1999-Jun-16 Wed ### ### 24.85 ### 33.5 33.5 0.0
1999-Jun-15 Tue 25.5 25.55 ### ### 2,030,645 25,941,489 ### ### 0.0
1999-Jun-11 Fri ### ### ### 25.4 ### ### 1.8
1999-Jun-10 Thu 26.356 26.44 ### ### 1,668,648 22,059,526 ### ### 0.0
1999-Jun-09 Wed 25.986 26.41 ### 26.41 78.7 78.7 ###
1999-Jun-08 Tue 26.8 26.85 ### 26.244 1,951,779 ### ### ### 1.9
1999-Jun-07 Mon ### ### ### ### 2,621,951 0 ### ### 0.0
1999-Jun-04 Fri ### 26.25 25.85 25.953 ### ### ###
1999-Jun-03 Thu 25.85 26 25.4 26 2,880,549 ### 71.0 71.0 1.9
1999-Jun-02 Wed ### ### 25.7 25.75 2,979,371 ### ### ### ###
1999-Jun-01 Tue 25.59 ### 25.4 25.87 2,202,121 ### ### ### 1.8
1999-May-31 Mon 25.046 25.48 ### 25.459 86.5 86.5 1.8
1999-May-28 Fri 24.7 ### 24.52 ### 5,041,673 ### ### ### 0.0
1999-May-27 Thu ### ### 24.85 ### ### ### 0.0
1999-May-26 Wed 24.5 ### 24.48 24.848 ### ### 1.8
1999-May-25 Tue 24.874 ### 24.58 ### ### ### 0.0
1999-May-24 Mon 25.377 ### 24.85 ### ### ### 0.0
1999-May-21 Fri ### 25.252 ### 25.252 ### ### ###
1999-May-20 Thu 25.7 25.78 ### ### 7,128,922 ### 15.7 15.7 0.0
1999-May-19 Wed 25.74 25.85 ### ### ### ### 0.0
1999-May-18 Tue 25.75 ### 25.51 25.57 23.2 23.2 ###
1999-May-17 Mon 26 26 25.49 25.5 2,378,181 ### ### ### ###
1999-May-14 Fri 26.682 26.82 26.55 26.7 ### ### 1.9
1999-May-13 Thu ### 26.45 25.41 26.189 3,283,173 85,132,675 ### ### ###
1999-May-12 Wed ### ### 25.52 25.7 2,484,128 31,697,473 ### ### 1.8
1999-May-11 Tue 26.083 26.2 25.54 25.75 2,647,223 68,483,659 27.0 27.0 ###
1999-May-10 Mon 26.4 ### ### ### 21.8 21.8 0.0
1999-May-07 Fri ### ### ### 25.79 8,737,177 0 8.5 8.5 1.8
1999-May-06 Thu ### ### ### 27.5 ### ### 2.0
1999-May-05 Wed 28.481 28.57 ### ### ### ### 0.0
1999-May-04 Tue ### ### ### 28.74 ### ### 2.1
1999-May-03 Mon 29.26 ### ### 29 28.8 28.8 ###
1999-Apr-30 Fri ### ### 29.27 29.42 18.4 18.4 ###
1999-Apr-29 Thu ### ### 29.47 ### 32.1 32.1 0.0
1999-Apr-28 Wed ### ### ### ### 32.5 32.5 0.0
1999-Apr-27 Tue ### ### 29.81 ### 2,732,189 40,723,277 72.2 72.2 0.0
1999-Apr-26 Mon ### ### 29.81 29.88 903,646 13,468,843 24.6 24.6 2.1
1999-Apr-23 Fri ### 30.28 ### 30.043 ### ### 2.1
1999-Apr-22 Thu 29.521 ### 29.521 ### 3,062,581 45,205,226 ### ### 0.0
1999-Apr-21 Wed 29.2 29.45 ### 29.43 3,190,025 ### ### ### 2.1
1999-Apr-20 Tue 29.25 29.25 ### 29.2 34.5 34.5 2.1
1999-Apr-19 Mon 29.4 29.42 29.29 ### 1,654,251 ### 30.7 30.7 0.0
1999-Apr-16 Fri 29.641 29.641 ### ### 30.8 30.8 0.0
1999-Apr-15 Thu 29.5 29.87 ### ### 71.0 71.0 0.0
1999-Apr-14 Wed ### 29.5 29 29.49 ### ### ###
1999-Apr-13 Tue ### 29.45 ### 29.29 1,891,822 27,857,078 ### ### 2.1
1999-Apr-12 Mon 28.7 ### ### 28.8 1,761,550 0 78.2 78.2 2.1
1999-Apr-09 Fri 28.8 ### 28.75 ### ### ### 0.0
1999-Apr-08 Thu 29 ### 28.8 28.8 ### ### 2.1
1999-Apr-07 Wed ### ### 28.7 28.75 30.8 30.8 ###
1999-Apr-06 Tue 28.85 ### 28.73 28.8 2,099,842 ### 28.9 28.9 2.1
1999-Apr-01 Thu 28.55 28.74 ### 28.7 1,723,225 24,762,743 75.0 75.0 ###
1999-Mar-31 Wed 28.578 28.85 28.42 ### 76.4 76.4 0.0
1999-Mar-30 Tue ### ### 28 ### 3,036,544 ### 84.2 84.2 0.0
1999-Mar-29 Mon ### ### 27.81 ### ### ### 0.0
1999-Mar-26 Fri ### ### ### ### 4,040,082 0 ### ### 0.0
1999-Mar-25 Thu 28.25 28.47 28.25 ### 73.7 73.7 0.0
1999-Mar-24 Wed 28.41 28.46 28.23 28.26 ### ### 2.0
1999-Mar-23 Tue 28.429 ### ### 28.53 2,449,170 0 78.6 78.6 2.0
1999-Mar-22 Mon 28.2 28.55 ### 28.42 1,970,551 ### ### ### ###
1999-Mar-19 Fri ### 28.43 ### ### 77.7 77.7 0.0
1999-Mar-18 Thu ### 28.2 ### ### ### ### 0.0
1999-Mar-17 Wed 28.25 28.58 ### ### 2,521,053 36,025,847 28.5 28.5 0.0
1999-Mar-16 Tue ### 28.52 28.25 28.49 3,093,889 ### ### ### ###
1999-Mar-15 Mon ### ### ### ### 3,046,925 0 ### ### 0.0
1999-Mar-12 Fri ### ### 28 28.056 1,401,151 ### ### ### ###
1999-Mar-11 Thu ### 28.46 27.82 ### 4,969,772 139,849,384 74.0 74.0 0.0
1999-Mar-10 Wed 27.8 28.24 27.76 ### ### ### 0.0


<< 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 12:31:21 thru 2024-06-01 12:31:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000