Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 26-Feb-23 09:17:04 AM AEDT

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

(NCM) NEWCREST MINING LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for NCM    Limits Next Section


Company Details for (NCM) NEWCREST MINING LIMITED

Listing Code NCM
Listing Name NEWCREST MINING LIMITED
GICS Sector Materials
ISIN Name NEWCREST MINING
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NCM7


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for NCM .. Thursday 26th October 2023

NCM 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 1.22 ### 0.0
MAX 43.71 ### 99.5


Font Format Legend

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


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


End of day Prices (full format),

900 Days for (NCM) NEWCREST MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Oct-24 Mon ### 17.7 ### ### 2,431,880 ### 11.2 11.2 0.0
2005-Oct-21 Fri ### ### ### 17.48 ### ### 1.2
2005-Oct-20 Thu 17.26 17.51 17.2 17.25 6,444,154 ### ### ### 1.2
2005-Oct-19 Wed 19.75 19.75 17.87 ### ### ### 0.0
2005-Oct-18 Tue 20.51 ### ### ### ### ### 0.0
2005-Oct-17 Mon ### 20.45 ### 20.24 75.0 75.0 1.4
2005-Oct-14 Fri 19.57 20.25 ### 20.25 93.5 93.5 ###
2005-Oct-13 Thu ### 19.57 ### 19.57 86.6 86.6 1.4
2005-Oct-12 Wed ### 19.75 ### 19.42 1,410,356 ### 20.1 20.1 1.4
2005-Oct-11 Tue 19.8 ### 19.41 19.5 21.7 21.7 1.4
2005-Oct-10 Mon 20 ### 19.55 ### 31.5 31.5 0.0
2005-Oct-07 Fri ### 20.2 19.85 ### ### ### 0.0
2005-Oct-06 Thu 18.85 19.49 ### 19.41 93.9 93.9 ###
2005-Oct-05 Wed 19.88 19.88 19.24 ### 2,534,573 49,576,247 21.4 21.4 0.0
2005-Oct-04 Tue ### ### 20 20.2 1,992,657 19,926,570 33.4 33.4 1.4
2005-Oct-03 Mon ### ### 20.5 ### ### ### 0.0
2005-Sep-30 Fri 21 21.25 ### ### 3,555,789 37,780,258 ### ### 0.0
2005-Sep-29 Thu ### 20.84 ### ### 1,945,340 20,270,442 67.0 67.0 0.0
2005-Sep-28 Wed 20.29 20.49 ### ### 779,041 7,981,275 32.8 32.8 0.0
2005-Sep-27 Tue ### 20.59 ### ### 71.1 71.1 0.0
2005-Sep-26 Mon ### ### ### ### 29.8 29.8 0.0
2005-Sep-23 Fri ### 20.44 ### 20.44 84.7 84.7 1.5
2005-Sep-22 Thu ### ### ### 20.4 1,671,926 0 76.4 76.4 1.5
2005-Sep-21 Wed ### ### 19.73 19.88 1,782,455 ### 28.3 28.3 1.4
2005-Sep-20 Tue 19.75 ### ### 20.26 ### ### 1.4
2005-Sep-19 Mon ### ### 19.2 19.2 8.7 8.7 ###
2005-Sep-16 Fri 19.4 19.53 19.21 19.45 ### ### ###
2005-Sep-15 Thu 18.55 ### 18.55 18.8 ### ### 1.3
2005-Sep-14 Wed 18.25 18.46 ### 18.43 ### ### ###
2005-Sep-13 Tue 18.4 18.45 18.25 18.27 ### ### ###
2005-Sep-12 Mon ### ### ### 18.25 81.6 81.6 ###
2005-Sep-09 Fri 17.55 17.86 17.51 17.85 ### ### 1.3
2005-Sep-08 Thu 17.2 17.59 17.2 ### 1,945,256 33,837,728 ### ### 0.0
2005-Sep-07 Wed ### 17.23 ### ### ### ### 0.0
2005-Sep-06 Tue ### 17.5 ### 17.2 564,886 4,942,752 24.7 24.7 1.2
2005-Sep-05 Mon ### ### ### 17.47 27.3 27.3 1.2
2005-Sep-02 Fri 17.7 17.75 17.53 ### 1,331,577 ### 32.5 32.5 0.0
2005-Sep-01 Thu ### 17.5 ### 17.44 698,050 ### 79.5 79.5 1.2
2005-Aug-31 Wed ### ### 16.85 ### 917,756 ### ### ### 0.0
2005-Aug-30 Tue 17.2 17.2 ### ### 723,877 6,225,342 27.8 27.8 0.0
2005-Aug-29 Mon ### ### ### ### 963,143 0 78.8 78.8 0.0
2005-Aug-26 Fri 16.88 ### 16.88 ### ### ### 0.0
2005-Aug-25 Thu ### 17.25 16.85 16.85 ### ### ###
2005-Aug-24 Wed ### ### ### 17.2 31.2 31.2 1.2
2005-Aug-23 Tue 17.45 17.45 ### ### 1,345,926 ### ### ### 0.0
2005-Aug-22 Mon ### 17.44 ### ### 75.2 75.2 0.0
2005-Aug-19 Fri 17.28 ### ### 17.2 612,951 0 ### ### 1.2
2005-Aug-18 Thu 17.5 17.57 ### 17.2 2,266,176 19,908,356 ### ### 1.2
2005-Aug-17 Wed 17.71 17.84 ### ### 1,334,470 11,903,472 34.0 34.0 0.0
2005-Aug-16 Tue ### ### 17.41 ### ### ### 0.0
2005-Aug-15 Mon ### ### ### ### 879,349 0 ### ### 0.0
2005-Aug-12 Fri ### ### 17.78 17.83 1,749,049 15,549,045 25.0 25.0 ###
2005-Aug-11 Thu ### ### ### ### 1,445,586 0 ### ### 0.0
2005-Aug-10 Wed ### 17.24 ### 17.23 74.5 74.5 ###
2005-Aug-09 Tue ### ### ### ### 1,130,773 0 ### ### 0.0
2005-Aug-08 Mon ### ### ### ### 1,221,571 0 ### ### 0.0
2005-Aug-05 Fri ### 17.2 16.88 ### ### ### 0.0
2005-Aug-04 Thu ### 17.45 ### ### 1,787,688 15,597,577 ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 2,103,046 0 72.3 72.3 0.0
2005-Aug-02 Tue 16.7 ### ### ### 3,522,059 0 ### ### 0.0
2005-Aug-01 Mon ### ### ### 16.58 ### ### 1.2
2005-Jul-29 Fri 16.45 ### ### ### 28.7 28.7 0.0
2005-Jul-28 Thu 16.58 16.74 ### ### 19.7 19.7 0.0
2005-Jul-27 Wed 16.42 16.52 ### 16.5 1,730,553 ### ### ### 1.2
2005-Jul-26 Tue ### 16.85 16.45 ### 29.5 29.5 0.0
2005-Jul-25 Mon ### ### 15.88 ### 3,004,727 ### 90.5 90.5 0.0
2005-Jul-22 Fri ### ### 15.87 ### 6,066,446 48,137,249 ### ### 0.0
2005-Jul-21 Thu ### ### 15.7 15.7 12.8 12.8 ###
2005-Jul-20 Wed 15.84 ### 15.79 ### 4,943,076 39,025,585 ### ### 0.0
2005-Jul-19 Tue ### ### 15.85 ### 31.6 31.6 0.0
2005-Jul-18 Mon 15.7 ### 15.7 ### 86.5 86.5 0.0
2005-Jul-15 Fri ### ### 15.53 ### 4,325,780 33,589,681 14.0 14.0 0.0
2005-Jul-14 Thu 16.5 16.5 16.21 16.23 2,276,450 ### ### ### ###
2005-Jul-13 Wed 16.79 16.82 16.45 16.57 21.2 21.2 ###
2005-Jul-12 Tue 16.88 ### 16.72 16.72 5,145,045 43,012,576 ### ### 1.2
2005-Jul-11 Mon ### 17.23 16.76 16.89 22.2 22.2 ###
2005-Jul-08 Fri 17.47 17.47 ### ### ### ### 0.0
2005-Jul-07 Thu ### 17.46 17.22 ### 3,479,325 ### 77.7 77.7 0.0
2005-Jul-06 Wed ### 17.47 17.25 ### 1,790,940 ### ### ### 0.0
2005-Jul-05 Tue 17.22 17.41 ### ### ### ### 0.0
2005-Jul-04 Mon ### ### ### ### 1,199,081 0 ### ### 0.0
2005-Jul-01 Fri ### ### ### 17.27 ### ### ###
2005-Jun-30 Thu 17.28 17.5 ### ### 4,345,777 38,025,548 63.7 63.7 0.0
2005-Jun-29 Wed 16.74 ### 16.58 ### 1,855,588 15,382,824 ### ### 0.0
2005-Jun-28 Tue ### ### 16.74 16.89 1,017,385 ### 26.3 26.3 ###
2005-Jun-27 Mon ### ### ### 16.83 ### ### 1.2
2005-Jun-24 Fri ### ### 16.89 ### ### ### 0.0
2005-Jun-23 Thu 16.75 16.85 ### 16.77 ### ### 1.2
2005-Jun-22 Wed 16.78 16.78 16.5 16.57 ### ### ###
2005-Jun-21 Tue ### ### 16.75 16.78 32.6 32.6 1.2
2005-Jun-20 Mon ### 17.25 16.88 ### ### ### 0.0
2005-Jun-17 Fri ### 16.72 ### 16.72 ### ### 1.2
2005-Jun-16 Thu 15.85 ### 15.83 15.88 70.4 70.4 1.1
2005-Jun-15 Wed ### ### 15.45 ### 69.2 69.2 0.0
2005-Jun-14 Tue 15.28 ### 15.26 15.51 3,518,526 26,846,353 ### ### 1.1
2005-Jun-10 Fri 14.85 14.87 14.7 14.85 ### ### ###
2005-Jun-09 Thu ### ### ### 14.75 15.8 15.8 ###
2005-Jun-08 Wed ### 15.22 14.83 ### 2,094,859 31,475,256 70.6 70.6 0.0
2005-Jun-07 Tue 14.79 ### ### ### 80.8 80.8 0.0
2005-Jun-06 Mon 14.4 ### ### ### 1,728,744 0 78.1 78.1 0.0
2005-Jun-03 Fri 14.4 14.45 14.2 ### 4,539,886 ### ### ### 0.0
2005-Jun-02 Thu ### 14.28 ### ### 4,313,028 ### ### ### 0.0
2005-Jun-01 Wed 13.51 ### 13.51 13.85 4,159,043 ### 87.3 87.3 ###
2005-May-31 Tue 13.28 ### 13.28 ### 6,788,745 ### ### ### 0.0
2005-May-30 Mon 13.76 ### 13.2 13.24 9,277,723 61,232,971 ### ### 0.9
2005-May-27 Fri ### ### ### 14.85 7,998,588 0 24.1 24.1 ###
2005-May-26 Thu ### ### ### ### 4,142,841 0 ### ### 0.0
2005-May-25 Wed ### 15.22 ### ### 2,564,552 19,516,240 73.7 73.7 0.0
2005-May-24 Tue 14.7 ### ### 14.89 2,148,889 0 75.6 75.6 ###
2005-May-23 Mon ### ### ### 14.52 1,431,447 0 ### ### 1.0
2005-May-20 Fri 14.5 14.5 14.2 ### ### ### 0.0
2005-May-19 Thu ### 14.72 ### 14.59 ### ### 1.0
2005-May-18 Wed ### ### ### 13.75 ### ### 1.0
2005-May-17 Tue 13.5 13.7 ### 13.52 5,865,170 ### 78.4 78.4 1.0
2005-May-16 Mon ### ### 13.73 13.77 18.2 18.2 ###
2005-May-13 Fri 14.2 14.28 ### 14.28 73.0 73.0 ###
2005-May-12 Thu 14.4 14.49 ### 14.49 1,325,728 ### ### ### ###
2005-May-11 Wed 14.55 ### 14.46 14.58 ### ### ###
2005-May-10 Tue ### ### 14.52 ### ### ### 0.0
2005-May-09 Mon 14.8 ### 14.4 14.78 1,298,481 ### 35.5 35.5 1.1
2005-May-06 Fri 14.85 ### 14.79 ### 65.1 65.1 0.0
2005-May-05 Thu 14.76 ### 14.76 ### 3,268,578 ### 80.0 80.0 0.0
2005-May-04 Wed 14.8 14.8 14.52 ### ### ### 0.0
2005-May-03 Tue ### ### 14.84 ### 2,520,958 ### 44.4 44.4 0.0
2005-May-02 Mon ### 15.22 ### ### 2,297,542 ### ### ### 0.0
2005-Apr-29 Fri 14.4 ### 14.4 14.81 88.5 88.5 1.1
2005-Apr-28 Thu 14.45 14.57 ### 14.5 75.8 75.8 1.0
2005-Apr-27 Wed ### 15.45 14.88 ### ### ### 0.0
2005-Apr-26 Tue ### ### ### 15.5 1,791,222 0 ### ### 1.1
2005-Apr-22 Fri 15.81 ### 15.56 15.8 1,423,582 ### ### ### 1.1
2005-Apr-21 Thu 15.25 15.73 15.24 15.51 2,328,885 36,062,784 ### ### 1.1
2005-Apr-20 Wed 15.8 ### 15.22 15.45 15.9 15.9 ###
2005-Apr-19 Tue 15.75 15.8 15.23 15.59 2,878,550 ### ### ### ###
2005-Apr-18 Mon ### ### ### 15.52 3,518,725 0 ### ### 1.1
2005-Apr-15 Fri 15.75 15.75 ### ### 26.1 26.1 0.0
2005-Apr-14 Thu ### ### 15.75 ### 38.3 38.3 0.0
2005-Apr-13 Wed 16.5 ### 16.43 16.44 1,717,656 14,110,544 ### ### 1.2
2005-Apr-12 Tue 16.58 16.58 16.4 16.45 26.7 26.7 1.2
2005-Apr-11 Mon 16.84 16.85 16.51 ### ### ### 0.0
2005-Apr-08 Fri ### ### 16.85 16.89 27.0 27.0 ###
2005-Apr-07 Thu ### 17.2 16.87 ### ### ### 0.0
2005-Apr-06 Wed ### ### ### 17.22 75.9 75.9 1.2
2005-Apr-05 Tue ### 17.21 ### ### 794,684 6,838,255 74.6 74.6 0.0
2005-Apr-04 Mon ### ### ### ### 87.9 87.9 0.0
2005-Apr-01 Fri 17.48 17.54 17.22 17.22 1,052,425 18,291,146 16.7 16.7 1.2
2005-Mar-31 Thu ### 17.49 ### 17.41 1,126,952 ### ### ### ###
2005-Mar-30 Wed ### ### 16.78 ### 1,268,585 10,643,428 49.4 49.4 0.0
2005-Mar-29 Tue 17.2 17.26 ### ### 1,124,488 ### 45.9 45.9 0.0
2005-Mar-24 Thu 17.52 ### 17.29 17.4 3,587,556 31,014,421 33.8 33.8 1.2
2005-Mar-23 Wed ### ### ### 17.72 36.0 36.0 1.3
2005-Mar-22 Tue ### ### ### ### 78.3 78.3 0.0
2005-Mar-21 Mon ### ### ### 18.25 ### ### ###
2005-Mar-18 Fri ### 18.24 17.85 ### 1,188,078 ### ### ### 0.0
2005-Mar-17 Thu ### 18.5 ### ### ### ### 0.0
2005-Mar-16 Wed ### ### ### 18.27 16.7 16.7 ###
2005-Mar-15 Tue ### 18.85 18.45 ### 1,005,141 18,745,879 33.6 33.6 0.0
2005-Mar-14 Mon 18.8 18.86 18.55 18.79 1,241,287 23,218,273 ### ### 1.3
2005-Mar-11 Fri 18.51 ### ### ### 69.8 69.8 0.0
2005-Mar-10 Thu 18.55 ### 18.45 18.51 1,840,775 16,981,149 ### ### 1.3
2005-Mar-09 Wed ### ### 18.25 ### 34.1 34.1 0.0
2005-Mar-08 Tue ### ### ### ### 72.0 72.0 0.0
2005-Mar-07 Mon ### ### ### ### 1,453,756 0 78.7 78.7 0.0
2005-Mar-04 Fri 17.57 17.58 ### 17.42 996,557 ### 26.5 26.5 1.2
2005-Mar-03 Thu 17.75 17.84 ### ### 866,723 ### ### ### 0.0
2005-Mar-02 Wed ### ### ### ### 1,361,684 0 70.4 70.4 0.0
2005-Mar-01 Tue 17.26 17.73 17.26 ### 89.2 89.2 0.0
2005-Feb-28 Mon ### ### ### 17.25 1,747,174 0 ### ### 1.2
2005-Feb-25 Fri 17.49 17.49 16.86 ### 5,799,573 ### 12.9 12.9 0.0
2005-Feb-24 Thu ### 17.52 17.26 17.47 78.7 78.7 1.2
2005-Feb-23 Wed 17.27 17.48 17.23 17.4 80.9 80.9 1.2
2005-Feb-22 Tue 16.85 ### 16.81 ### 817,148 6,868,128 84.7 84.7 0.0
2005-Feb-21 Mon ### ### 16.81 16.87 629,085 5,287,459 28.5 28.5 ###
2005-Feb-18 Fri ### ### 16.86 ### 1,343,147 11,322,729 ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 71.3 71.3 0.0
2005-Feb-16 Wed 16.82 ### 16.8 16.87 1,697,045 14,255,178 ### ### ###
2005-Feb-15 Tue 16.88 ### 16.77 16.79 ### ### ###
2005-Feb-14 Mon 16.78 ### 16.72 16.8 74.0 74.0 1.2
2005-Feb-11 Fri ### 16.57 ### 16.54 2,290,756 ### 74.6 74.6 ###
2005-Feb-10 Thu ### ### 15.8 ### ### ### 0.0
2005-Feb-09 Wed 15.75 ### 15.75 ### 2,651,983 ### 84.9 84.9 0.0
2005-Feb-08 Tue ### ### ### 15.73 3,927,083 0 25.1 25.1 ###
2005-Feb-07 Mon ### ### ### ### 2,293,820 0 ### ### 0.0
2005-Feb-04 Fri 16.57 16.57 16.26 ### 1,752,575 ### 23.7 23.7 0.0
2005-Feb-03 Thu ### ### 16.55 ### 68.7 68.7 0.0
2005-Feb-02 Wed 16.87 16.87 16.59 ### 1,874,443 ### ### ### 0.0
2005-Feb-01 Tue ### ### 16.84 16.88 1,296,251 ### 32.3 32.3 1.2
2005-Jan-31 Mon ### ### ### ### 76.9 76.9 0.0
2005-Jan-28 Fri 16.45 16.8 16.44 16.78 84.9 84.9 1.2
2005-Jan-27 Thu 16.7 16.74 ### ### ### ### 0.0
2005-Jan-25 Tue ### 16.88 ### 16.81 79.3 79.3 ###
2005-Jan-24 Mon ### ### 16.85 ### 1,142,753 ### 72.5 72.5 0.0
2005-Jan-21 Fri ### ### ### 16.8 2,109,140 0 ### ### 1.2
2005-Jan-20 Thu ### 17.23 ### ### 72.4 72.4 0.0
2005-Jan-19 Wed 17.2 17.23 ### ### 917,720 7,906,157 38.1 38.1 0.0
2005-Jan-18 Tue ### ### ### ### 74.6 74.6 0.0
2005-Jan-17 Mon ### ### ### ### 17.9 17.9 0.0
2005-Jan-14 Fri ### ### 17.24 17.27 677,042 ### 34.4 34.4 ###
2005-Jan-13 Thu 17.4 17.49 ### 17.44 ### ### 1.2
2005-Jan-12 Wed 17.25 ### ### ### 657,252 0 72.0 72.0 0.0
2005-Jan-11 Tue ### 17.21 ### ### 1,607,977 13,836,642 ### ### 0.0
2005-Jan-10 Mon ### ### ### ### 819,785 0 22.2 22.2 0.0
2005-Jan-07 Fri ### ### ### ### 72.7 72.7 0.0
2005-Jan-06 Thu ### ### ### ### ### ### 0.0
2005-Jan-05 Wed 17.2 17.26 ### ### 1,490,649 ### 30.3 30.3 0.0
2005-Jan-04 Tue 17.29 ### ### ### 69.9 69.9 0.0
2004-Dec-31 Fri ### 17.5 ### 17.45 ### ### ###
2004-Dec-30 Thu 17.28 ### 17.25 ### ### ### 0.0
2004-Dec-29 Wed 17.59 ### 17.42 17.44 413,973 ### 18.3 18.3 1.2
2004-Dec-24 Fri 17.44 17.5 ### 17.47 2,285,647 ### 68.3 68.3 1.2
2004-Dec-23 Thu 17.28 17.45 ### ### 878,473 7,664,676 ### ### 0.0
2004-Dec-22 Wed 17.55 17.55 ### 17.4 663,349 5,820,887 ### ### 1.2
2004-Dec-21 Tue 17.47 ### ### ### 788,926 0 29.3 29.3 0.0
2004-Dec-20 Mon ### 17.47 ### 17.41 75.9 75.9 ###
2004-Dec-17 Fri ### 17.2 ### ### ### ### 0.0
2004-Dec-16 Thu ### ### 16.87 ### 2,621,725 22,114,250 74.5 74.5 0.0
2004-Dec-15 Wed 16.86 ### 16.72 16.72 1,168,123 ### 27.2 27.2 1.2
2004-Dec-14 Tue 16.8 ### 16.72 16.89 ### ### ###
2004-Dec-13 Mon ### 16.57 15.78 16.4 1,696,923 27,447,729 91.1 91.1 ###
2004-Dec-10 Fri 16.2 16.2 15.78 ### 20.8 20.8 0.0
2004-Dec-09 Thu ### 15.89 ### 15.83 ### ### ###
2004-Dec-08 Wed ### ### ### ### 3,669,874 0 11.7 11.7 0.0
2004-Dec-07 Tue ### ### 16.85 ### 2,024,773 ### ### ### 0.0
2004-Dec-06 Mon ### ### ### ### 1,655,059 0 34.2 34.2 0.0
2004-Dec-03 Fri ### ### 16.82 ### 1,372,572 ### 73.7 73.7 0.0
2004-Dec-02 Thu ### 17.4 ### ### 32.2 32.2 0.0
2004-Dec-01 Wed 17.45 17.55 ### ### ### ### 0.0
2004-Nov-30 Tue 17.75 17.8 17.45 17.48 1,979,729 34,892,723 ### ### 1.2
2004-Nov-29 Mon 17.88 ### 17.75 17.8 33.7 33.7 ###
2004-Nov-26 Fri 17.77 ### ### 17.88 10,766,926 0 72.1 72.1 1.3
2004-Nov-25 Thu ### 17.84 ### 17.5 28.5 28.5 1.3
2004-Nov-24 Wed ### ### 17.59 ### ### ### 0.0
2004-Nov-23 Tue ### ### 17.82 ### ### ### 0.0
2004-Nov-22 Mon 17.82 18.21 17.82 ### 2,302,027 ### ### ### 0.0
2004-Nov-19 Fri ### ### ### 17.8 ### ### ###
2004-Nov-18 Thu ### ### ### ### 1,845,450 0 30.8 30.8 0.0
2004-Nov-17 Wed 17.8 17.85 17.54 ### ### ### 0.0
2004-Nov-16 Tue ### ### 17.45 ### 1,510,687 13,180,744 18.6 18.6 0.0
2004-Nov-15 Mon ### ### ### ### 1,816,654 0 67.2 67.2 0.0
2004-Nov-12 Fri ### 17.88 ### 17.87 ### ### ###
2004-Nov-11 Thu ### ### ### 17.26 1,492,471 0 75.5 75.5 1.2
2004-Nov-10 Wed ### ### ### 17.2 1,022,052 0 68.0 68.0 1.2
2004-Nov-09 Tue ### 17.24 ### ### 894,574 7,711,227 ### ### 0.0
2004-Nov-08 Mon ### 17.55 ### ### 22.2 22.2 0.0
2004-Nov-05 Fri 17.2 ### ### ### 72.1 72.1 0.0
2004-Nov-04 Thu 16.85 ### 16.82 ### 1,276,926 10,738,947 ### ### 0.0
2004-Nov-03 Wed 16.72 16.72 16.43 16.5 1,386,787 ### 19.9 19.9 1.2
2004-Nov-02 Tue ### ### 16.76 16.85 466,084 3,905,783 30.3 30.3 ###
2004-Nov-01 Mon 16.81 ### 16.78 ### 84.9 84.9 0.0
2004-Oct-29 Fri 16.7 16.8 16.5 ### 30.7 30.7 0.0
2004-Oct-28 Thu ### ### 16.5 16.71 2,960,275 ### ### ### ###
2004-Oct-27 Wed 17.25 17.4 16.26 16.46 ### ### 1.2
2004-Oct-26 Tue ### ### ### ### ### ### 0.0
2004-Oct-25 Mon ### ### 16.7 ### 31.0 31.0 0.0
2004-Oct-22 Fri ### ### ### ### 1,600,775 0 ### ### 0.0
2004-Oct-21 Thu ### 16.7 ### ### 92.6 92.6 0.0
2004-Oct-20 Wed 15.7 15.79 ### ### 33.9 33.9 0.0
2004-Oct-19 Tue 15.88 ### ### 15.45 1,685,258 0 ### ### ###
2004-Oct-18 Mon 15.42 15.81 15.41 15.72 ### ### 1.1
2004-Oct-15 Fri 15.42 15.5 ### 15.49 67.6 67.6 ###
2004-Oct-14 Thu ### 15.25 ### ### ### ### 0.0
2004-Oct-13 Wed ### ### ### 15.5 25.1 25.1 1.1
2004-Oct-12 Tue 15.78 15.8 ### 15.77 ### ### ###
2004-Oct-11 Mon ### ### 15.82 ### 539,821 4,269,984 ### ### 0.0
2004-Oct-08 Fri 15.85 ### 15.76 15.79 28.9 28.9 1.1
2004-Oct-07 Thu ### ### 15.75 ### 953,446 7,508,387 ### ### 0.0
2004-Oct-06 Wed ### ### 15.56 ### 784,172 6,100,858 85.2 85.2 0.0
2004-Oct-05 Tue 15.5 ### 15.42 15.52 739,759 5,703,541 ### ### 1.1
2004-Oct-04 Mon 15.55 15.78 15.55 15.78 ### ### 1.1
2004-Oct-01 Fri ### 15.59 ### 15.53 ### ### ###
2004-Sep-30 Thu 15.22 15.4 ### ### ### ### 0.0
2004-Sep-29 Wed 14.82 ### 14.76 ### 1,739,355 ### 77.3 77.3 0.0
2004-Sep-28 Tue ### 14.58 ### 14.51 ### ### ###
2004-Sep-27 Mon 14.4 14.46 14.23 14.26 1,073,983 15,406,286 25.4 25.4 1.0
2004-Sep-24 Fri ### ### 14.46 14.46 1,393,452 10,074,657 21.3 21.3 1.0
2004-Sep-23 Thu 14.57 ### 14.51 14.56 1,309,076 9,497,346 ### ### ###
2004-Sep-22 Wed ### 14.84 ### ### 1,731,842 ### ### ### 0.0
2004-Sep-21 Tue 14.51 14.53 ### 14.53 494,227 3,590,559 ### ### 1.0
2004-Sep-20 Mon ### ### 14.28 14.5 78.7 78.7 1.0
2004-Sep-17 Fri 14.4 14.5 14.28 ### 1,067,776 ### ### ### 0.0
2004-Sep-16 Thu ### 14.4 14.22 ### 64.9 64.9 0.0
2004-Sep-15 Wed ### 14.74 14.43 14.45 965,654 ### ### ### 1.0
2004-Sep-14 Tue ### 14.75 14.56 ### 1,223,920 17,936,547 ### ### 0.0
2004-Sep-13 Mon ### ### ### ### 458,422 0 16.9 16.9 0.0
2004-Sep-10 Fri ### 14.82 ### 14.75 75.2 75.2 ###
2004-Sep-09 Thu ### 14.73 14.51 ### 662,887 ### 28.2 28.2 0.0
2004-Sep-08 Wed 14.77 14.77 ### 14.57 2,072,346 15,304,275 ### ### ###
2004-Sep-07 Tue 14.85 ### 14.81 14.82 951,352 ### 33.7 33.7 1.1
2004-Sep-06 Mon 14.82 ### 14.81 14.89 ### ### ###
2004-Sep-03 Fri ### 15.23 ### ### 21.6 21.6 0.0
2004-Sep-02 Thu ### ### 14.8 ### 70.8 70.8 0.0
2004-Sep-01 Wed ### ### 14.89 ### 2,022,674 ### ### ### 0.0
2004-Aug-31 Tue 14.7 ### 14.59 ### 82.0 82.0 0.0
2004-Aug-30 Mon 14.72 14.89 ### ### ### ### 0.0
2004-Aug-27 Fri 14.4 ### ### 14.54 ### ### 1.0
2004-Aug-26 Thu ### ### 14.58 ### 1,802,557 13,140,640 70.6 70.6 0.0
2004-Aug-25 Wed 14.48 14.52 14.43 14.52 ### ### 1.0
2004-Aug-24 Tue 14.52 ### 14.41 14.54 70.1 70.1 1.0
2004-Aug-23 Mon 14.73 14.74 14.56 ### 1,211,378 17,746,687 ### ### 0.0
2004-Aug-20 Fri 14.59 14.59 14.47 14.5 1,545,175 ### 23.9 23.9 1.0
2004-Aug-19 Thu 14.25 14.47 14.25 14.4 1,550,484 22,264,950 77.1 77.1 1.0
2004-Aug-18 Wed 14.25 ### 14.2 14.27 1,462,156 ### ### ### ###
2004-Aug-17 Tue ### 14.2 13.89 ### ### ### 0.0
2004-Aug-16 Mon ### ### ### ### ### ### 0.0
2004-Aug-13 Fri 13.85 ### 13.84 13.86 477,681 3,305,552 73.3 73.3 ###
2004-Aug-12 Thu ### ### 13.85 13.87 ### ### ###
2004-Aug-11 Wed ### ### ### ### 887,587 0 ### ### 0.0
2004-Aug-10 Tue ### ### ### 14.22 686,522 0 26.0 26.0 1.0
2004-Aug-09 Mon 14.2 ### ### 14.25 1,013,151 0 ### ### 1.0
2004-Aug-06 Fri ### ### 13.86 13.88 927,074 6,424,622 29.5 29.5 ###
2004-Aug-05 Thu ### ### ### ### 762,571 0 ### ### 0.0
2004-Aug-04 Wed 14.25 14.25 ### ### ### ### 0.0
2004-Aug-03 Tue ### ### ### 14.21 1,815,345 0 11.3 11.3 ###
2004-Aug-02 Mon 14.47 ### 14.44 ### 78.8 78.8 0.0
2004-Jul-30 Fri ### ### ### 14.22 3,361,150 0 ### ### 1.0
2004-Jul-29 Thu 13.85 ### 13.85 ### 2,148,946 14,881,451 81.0 81.0 0.0
2004-Jul-28 Wed 13.78 13.79 13.72 13.72 2,211,842 30,423,886 27.3 27.3 ###
2004-Jul-27 Tue ### ### 13.82 13.84 1,406,020 ### 25.5 25.5 1.0
2004-Jul-26 Mon ### 14.2 ### ### 27.9 27.9 0.0
2004-Jul-23 Fri 14.29 14.43 ### 14.28 ### ### ###
2004-Jul-22 Thu ### ### ### ### 6.6 6.6 0.0
2004-Jul-21 Wed ### 14.72 14.54 14.7 986,554 14,433,285 ### ### ###
2004-Jul-20 Tue ### ### 14.71 14.81 33.7 33.7 1.1
2004-Jul-19 Mon 14.78 ### 14.78 ### 873,687 6,456,546 ### ### 0.0
2004-Jul-16 Fri 14.56 14.85 14.56 14.7 78.3 78.3 ###
2004-Jul-15 Thu 14.7 14.8 14.52 14.54 1,310,279 ### ### ### 1.0
2004-Jul-14 Wed 14.8 14.8 14.57 ### 1,300,174 19,093,055 ### ### 0.0
2004-Jul-13 Tue 14.8 ### 14.75 14.85 75.0 75.0 ###
2004-Jul-12 Mon 14.89 14.89 14.53 ### ### ### 0.0
2004-Jul-09 Fri ### ### 14.85 ### 1,874,785 13,920,278 ### ### 0.0
2004-Jul-08 Thu ### ### 14.76 14.79 11.5 11.5 ###
2004-Jul-07 Wed ### ### 14.76 ### 3,022,387 ### ### ### 0.0
2004-Jul-06 Tue ### ### ### ### ### ### 0.0
2004-Jul-05 Mon ### ### ### ### ### ### 0.0
2004-Jul-02 Fri ### 14.27 ### ### 1,047,256 7,472,171 28.5 28.5 0.0
2004-Jul-01 Thu 13.87 ### 13.87 ### 80.4 80.4 0.0
2004-Jun-30 Wed 13.5 13.8 13.49 13.78 ### ### 1.0
2004-Jun-29 Tue ### ### 13.77 ### 1,088,678 7,495,548 31.6 31.6 0.0
2004-Jun-28 Mon ### ### ### ### 760,680 0 ### ### 0.0
2004-Jun-25 Fri 14.26 ### ### ### 6,608,485 0 27.4 27.4 0.0
2004-Jun-24 Thu 14.25 14.29 ### ### 2,886,052 20,620,841 ### ### 0.0
2004-Jun-23 Wed 13.85 14.41 13.85 ### 2,794,889 39,491,781 90.6 90.6 0.0
2004-Jun-22 Tue ### ### 13.55 13.75 ### ### 1.0
2004-Jun-21 Mon ### ### 13.7 13.7 ### ### 1.0
2004-Jun-18 Fri 13.55 13.78 13.43 13.78 1,858,951 25,291,028 83.6 83.6 1.0
2004-Jun-17 Thu ### 13.55 ### ### 3,049,583 20,660,924 ### ### 0.0
2004-Jun-16 Wed ### ### ### ### ### ### 0.0
2004-Jun-15 Tue 12.75 12.8 ### 12.8 80.7 80.7 0.9
2004-Jun-14 Mon 12.5 12.81 12.42 12.73 ### ### ###
2004-Jun-11 Fri 12.5 12.81 12.42 12.73 85.4 85.4 ###
2004-Jun-10 Thu 12.75 12.82 12.57 ### 2,295,750 29,144,546 ### ### 0.0
2004-Jun-09 Wed ### ### 12.85 ### 35.3 35.3 0.0
2004-Jun-08 Tue ### ### 12.85 ### 1,727,756 ### 34.7 34.7 0.0
2004-Jun-07 Mon 12.85 ### 12.76 12.82 859,678 5,484,745 32.7 32.7 0.9
2004-Jun-04 Fri 12.79 12.79 ### 12.7 1,453,646 ### ### ### 0.9
2004-Jun-03 Thu 12.85 ### 12.82 12.85 1,193,841 7,652,520 74.2 74.2 0.9
2004-Jun-02 Wed ### ### 12.88 ### ### ### 0.0
2004-Jun-01 Tue 12.88 ### 12.87 ### 1,988,327 12,794,884 ### ### 0.0
2004-May-31 Mon 12.89 ### 12.8 12.88 34.6 34.6 ###
2004-May-28 Fri ### ### ### ### 5,511,655 0 ### ### 0.0
2004-May-27 Thu ### ### 12.75 12.75 1,639,055 10,448,975 ### ### ###
2004-May-26 Wed ### ### ### ### 3,499,023 0 87.0 87.0 0.0
2004-May-25 Tue 12.46 12.46 12.29 12.42 33.0 33.0 0.9
2004-May-24 Mon 12.55 ### 12.25 12.44 1,019,980 6,247,377 26.1 26.1 0.9
2004-May-21 Fri ### 12.58 ### 12.47 1,721,845 ### ### ### ###
2004-May-20 Thu 12.25 12.4 ### 12.4 ### ### 0.9
2004-May-19 Wed 11.84 ### ### 11.88 1,884,177 0 76.0 76.0 0.8
2004-May-18 Tue 11.51 ### 11.51 ### 92.6 92.6 0.0
2004-May-17 Mon 11.44 ### 11.44 11.45 2,528,124 ### ### ### 0.8
2004-May-14 Fri 10.85 11.25 10.85 11.23 ### ### 0.8
2004-May-13 Thu ### ### ### ### 1,223,056 0 ### ### 0.0
2004-May-12 Wed ### 11.26 ### 11.26 ### ### 0.8
2004-May-11 Tue 10.71 ### 10.71 ### 2,193,584 11,746,642 ### ### 0.0
2004-May-10 Mon 10.88 ### 10.51 ### 21.2 21.2 0.0
2004-May-07 Fri ### 11.4 11.26 11.29 ### ### ###
2004-May-06 Thu ### 11.75 11.58 ### 985,840 11,499,823 ### ### 0.0
2004-May-05 Wed 11.52 11.74 11.52 ### ### ### 0.0
2004-May-04 Tue 11.28 11.48 11.28 ### 1,073,345 ### ### ### 0.0
2004-May-03 Mon 11.45 11.47 11.23 11.26 ### ### 0.8
2004-Apr-30 Fri ### 11.7 ### 11.4 14.6 14.6 0.8
2004-Apr-29 Thu 11.71 11.76 11.55 ### 1,903,148 22,181,189 ### ### 0.0
2004-Apr-28 Wed 12.46 12.52 ### ### ### ### 0.0
2004-Apr-27 Tue ### 12.53 ### 12.45 82.9 82.9 ###
2004-Apr-26 Mon ### ### 12.2 12.25 391,528 2,388,320 26.3 26.3 0.9
2004-Apr-23 Fri 12.2 ### ### ### 72.9 72.9 0.0
2004-Apr-22 Thu ### ### ### ### 3,326,271 0 ### ### 0.0
2004-Apr-21 Wed ### ### ### ### 3,336,878 0 ### ### 0.0
2004-Apr-20 Tue 12.4 12.71 ### ### 3,321,955 21,111,024 ### ### 0.0
2004-Apr-19 Mon 12.27 12.45 12.22 ### 1,075,182 ### ### ### 0.0
2004-Apr-16 Fri 12.22 12.28 ### ### 24.6 24.6 0.0
2004-Apr-15 Thu ### 12.42 ### 12.2 ### ### ###
2004-Apr-14 Wed 12.58 ### 12.48 12.55 1,433,259 ### ### ### ###
2004-Apr-13 Tue 12.71 ### 12.71 ### ### ### 0.0
2004-Apr-08 Thu 12.7 12.85 12.59 ### 27.6 27.6 0.0
2004-Apr-07 Wed 12.78 12.87 ### ### 1,096,427 ### ### ### 0.0
2004-Apr-06 Tue 12.85 12.85 12.73 12.73 28.7 28.7 ###
2004-Apr-05 Mon 12.79 ### 12.74 ### 783,824 4,992,958 86.2 86.2 0.0
2004-Apr-02 Fri 13.2 13.24 ### ### 15.0 15.0 0.0
2004-Apr-01 Thu ### 13.2 ### ### 74.6 74.6 0.0
2004-Mar-31 Wed 12.85 ### 12.83 12.87 3,324,886 21,329,143 ### ### ###
2004-Mar-30 Tue ### ### ### 12.7 2,090,529 0 13.9 13.9 0.9
2004-Mar-29 Mon ### ### ### ### ### ### 0.0
2004-Mar-26 Fri ### ### 12.54 12.75 ### ### ###
2004-Mar-25 Thu 12.45 ### 12.4 12.5 ### ### 0.9
2004-Mar-24 Wed ### ### ### 12.5 2,118,579 0 79.7 79.7 0.9
2004-Mar-23 Tue 12.55 12.57 ### ### ### ### 0.0
2004-Mar-22 Mon 12.7 12.74 12.43 12.49 1,065,046 ### ### ### 0.9
2004-Mar-19 Fri 12.41 ### 12.4 ### 3,673,274 ### ### ### 0.0
2004-Mar-18 Thu 12.23 ### ### ### ### ### 0.0
2004-Mar-17 Wed ### 12.22 ### ### 73.5 73.5 0.0
2004-Mar-16 Tue ### ### 11.88 ### 31.1 31.1 0.0
2004-Mar-15 Mon ### ### ### ### 34.2 34.2 0.0
2004-Mar-12 Fri ### ### ### ### 84.8 84.8 0.0
2004-Mar-11 Thu ### ### 11.88 ### 26.9 26.9 0.0
2004-Mar-10 Wed ### 12.2 ### ### 698,125 ### 72.8 72.8 0.0
2004-Mar-09 Tue 12.22 ### ### ### ### ### 0.0
2004-Mar-08 Mon ### 12.45 ### ### 25.5 25.5 0.0
2004-Mar-05 Fri 17.57 17.58 ### 17.42 996,557 ### ### ### 1.2
2004-Mar-04 Thu 11.85 ### ### 11.83 1,083,721 0 ### ### 0.8
2004-Mar-03 Wed 12.25 12.25 ### ### 2,516,259 15,412,086 20.6 20.6 0.0
2004-Mar-02 Tue 12.29 12.48 ### 12.43 2,872,457 ### ### ### 0.9
2004-Mar-01 Mon ### ### ### ### 93.2 93.2 0.0
2004-Feb-27 Fri 11.76 11.76 11.42 11.5 18.0 18.0 ###
2004-Feb-26 Thu 11.85 ### 11.7 11.76 1,004,882 5,878,559 32.3 32.3 0.8
2004-Feb-25 Wed ### ### ### ### 36.8 36.8 0.0
2004-Feb-24 Tue ### ### ### ### 2,312,448 0 36.5 36.5 0.0
2004-Feb-23 Mon ### 12.2 ### ### 1,534,042 9,357,656 ### ### 0.0
2004-Feb-20 Fri ### 12.4 12.23 12.4 ### ### 0.9
2004-Feb-19 Thu 12.5 12.53 12.45 12.45 1,037,645 12,960,186 31.8 31.8 ###
2004-Feb-18 Wed ### ### 12.48 12.57 ### ### 0.9
2004-Feb-17 Tue 12.51 12.58 ### 12.46 28.3 28.3 0.9
2004-Feb-16 Mon 12.5 ### 12.5 12.5 725,775 ### ### ### 0.9
2004-Feb-13 Fri 12.54 12.77 12.54 ### ### ### 0.0
2004-Feb-12 Thu ### 12.51 ### 12.51 79.2 79.2 ###
2004-Feb-11 Wed ### 12.25 ### 12.22 2,101,041 12,868,876 ### ### 0.9
2004-Feb-10 Tue ### ### 11.88 ### 4,479,541 26,608,473 ### ### 0.0
2004-Feb-09 Mon 11.7 11.73 ### 11.73 72.5 72.5 0.8
2004-Feb-06 Fri ### 11.44 ### 11.44 ### ### 0.8
2004-Feb-05 Thu ### ### ### 11.27 2,367,382 0 79.4 79.4 ###
2004-Feb-04 Wed ### ### ### ### ### ### 0.0
2004-Feb-03 Tue 11.21 11.24 10.86 10.86 1,114,175 ### 13.0 13.0 0.8
2004-Feb-02 Mon ### 11.4 ### 11.25 32.8 32.8 ###
2004-Jan-30 Fri ### ### ### ### 3,560,920 0 91.1 91.1 0.0
2004-Jan-29 Thu 11.42 11.55 ### ### 30.3 30.3 0.0
2004-Jan-28 Wed 11.5 ### 11.48 11.53 1,571,975 ### ### ### ###
2004-Jan-27 Tue ### 11.74 11.41 11.47 29.1 29.1 ###
2004-Jan-23 Fri 11.85 11.87 ### 11.85 777,580 ### 64.1 64.1 ###
2004-Jan-22 Thu ### 11.87 ### 11.85 84.3 84.3 ###
2004-Jan-21 Wed 11.8 ### 11.54 11.55 ### ### 0.8
2004-Jan-20 Tue 11.2 ### 11.2 ### 93.4 93.4 0.0
2004-Jan-19 Mon 11.45 11.45 ### ### 16.2 16.2 0.0
2004-Jan-16 Fri 11.83 11.87 11.51 ### ### ### 0.0
2004-Jan-15 Thu 12.2 12.22 ### ### 1,787,550 ### ### ### 0.0
2004-Jan-14 Wed 12.21 ### 12.21 ### 2,130,128 ### ### ### 0.0
2004-Jan-13 Tue ### ### ### 12.2 3,194,027 0 76.7 76.7 ###
2004-Jan-12 Mon 12.77 12.87 12.29 ### 2,171,078 ### ### ### 0.0
2004-Jan-09 Fri ### ### ### 12.71 15.6 15.6 0.9
2004-Jan-08 Thu ### ### 12.78 12.85 17.9 17.9 0.9
2004-Jan-07 Wed ### 13.29 ### 13.26 ### ### 0.9
2004-Jan-06 Tue ### ### 13.29 13.29 1,333,225 8,859,280 ### ### ###
2004-Jan-05 Mon 12.8 ### 12.7 ### 1,102,547 7,001,173 84.3 84.3 0.0
2004-Jan-02 Fri ### ### 12.85 12.86 ### ### 0.9
2003-Dec-31 Wed ### ### 12.81 ### 22.0 22.0 0.0
2003-Dec-30 Tue ### ### ### ### 726,282 0 ### ### 0.0
2003-Dec-29 Mon ### 12.88 ### 12.84 752,481 4,845,977 83.8 83.8 0.9
2003-Dec-24 Wed 12.45 12.53 12.4 12.5 201,541 ### ### ### 0.9
2003-Dec-23 Tue 12.2 12.4 12.2 ### 660,458 ### ### ### 0.0
2003-Dec-22 Mon ### ### ### 12.23 455,173 0 ### ### ###
2003-Dec-19 Fri ### 12.48 ### 12.4 2,874,054 ### ### ### 0.9
2003-Dec-18 Thu 12.42 12.55 ### 12.46 2,106,374 ### 79.8 79.8 0.9
2003-Dec-17 Wed ### ### ### ### 1,211,948 0 75.7 75.7 0.0
2003-Dec-16 Tue ### ### ### 12.22 ### ### 0.9
2003-Dec-15 Mon ### ### 11.8 ### 19.7 19.7 0.0
2003-Dec-12 Fri ### ### ### 12.28 ### ### 0.9
2003-Dec-11 Thu ### ### 11.71 11.89 ### ### ###
2003-Dec-10 Wed 12.48 12.55 ### 12.21 ### ### 0.9
2003-Dec-09 Tue ### 12.77 ### ### 1,027,129 ### 79.5 79.5 0.0
2003-Dec-08 Mon 12.7 12.77 12.58 12.58 ### ### 0.9
2003-Dec-05 Fri ### 12.79 12.43 12.45 ### ### ###
2003-Dec-04 Thu ### ### 12.79 12.79 1,117,944 7,149,251 ### ### ###
2003-Dec-03 Wed ### ### ### ### 543,623 0 70.2 70.2 0.0
2003-Dec-02 Tue ### ### 12.89 12.89 ### ### ###
2003-Dec-01 Mon 12.8 ### ### 12.75 35.3 35.3 ###
2003-Nov-28 Fri ### 12.85 ### 12.8 92.8 92.8 0.9
2003-Nov-27 Thu ### ### ### ### 1,256,474 0 80.2 80.2 0.0
2003-Nov-26 Wed 11.79 ### 11.79 11.89 72.7 72.7 ###
2003-Nov-25 Tue ### ### 11.88 ### ### ### 0.0
2003-Nov-24 Mon ### ### ### ### 659,524 0 76.9 76.9 0.0
2003-Nov-21 Fri ### ### ### ### 2,377,452 0 30.4 30.4 0.0
2003-Nov-20 Thu 12.7 12.75 ### 12.4 17.6 17.6 0.9
2003-Nov-19 Wed ### ### ### ### 2,329,342 0 ### ### 0.0
2003-Nov-18 Tue ### ### ### 12.79 34.0 34.0 ###
2003-Nov-17 Mon 13.2 13.5 ### ### 36.5 36.5 0.0
2003-Nov-14 Fri ### ### ### ### 601,256 0 ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 1,520,384 0 86.5 86.5 0.0
2003-Nov-12 Wed ### ### 12.26 ### 2,986,145 ### 6.8 6.8 0.0
2003-Nov-11 Tue ### ### ### ### 75.4 75.4 0.0
2003-Nov-10 Mon 12.86 ### 12.76 ### 1,864,684 11,896,683 ### ### 0.0
2003-Nov-07 Fri ### 12.7 12.45 12.7 1,337,855 16,823,526 ### ### 0.9
2003-Nov-06 Thu 12.25 12.76 12.25 ### ### ### 0.0
2003-Nov-05 Wed ### ### 11.81 ### ### ### 0.0
2003-Nov-04 Tue ### ### ### ### ### ### 0.0
2003-Nov-03 Mon ### 12.29 ### 12.25 881,024 ### 83.9 83.9 0.9
2003-Oct-31 Fri ### ### ### ### 4,312,026 0 70.3 70.3 0.0
2003-Oct-30 Thu ### ### ### ### ### ### 0.0
2003-Oct-29 Wed ### ### 11.73 11.89 1,283,441 7,527,381 34.5 34.5 ###
2003-Oct-28 Tue ### ### ### ### 76.9 76.9 0.0
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri ### ### 11.73 11.84 2,179,956 12,785,441 ### ### 0.8
2003-Oct-23 Thu ### ### 11.7 11.85 1,485,543 8,690,426 ### ### ###
2003-Oct-22 Wed ### ### ### ### ### ### 0.0
2003-Oct-21 Tue ### 11.84 ### 11.83 682,129 ### 83.7 83.7 0.8
2003-Oct-20 Mon ### 11.77 11.47 11.58 ### ### 0.8
2003-Oct-17 Fri 11.73 11.84 11.55 ### 1,654,783 19,352,687 ### ### 0.0
2003-Oct-16 Thu 11.5 11.75 11.5 ### 1,285,726 ### 77.6 77.6 0.0
2003-Oct-15 Wed ### ### ### ### 1,751,586 0 ### ### 0.0
2003-Oct-14 Tue 11.87 ### 11.87 ### 73.2 73.2 0.0
2003-Oct-13 Mon ### 11.78 ### 11.78 1,357,178 7,993,778 73.7 73.7 ###
2003-Oct-10 Fri 11.59 11.73 11.46 ### 69.3 69.3 0.0
2003-Oct-09 Thu 11.45 11.7 11.43 11.7 2,266,884 ### ### ### 0.8
2003-Oct-08 Wed 11.25 11.59 11.25 11.43 76.8 76.8 ###
2003-Oct-07 Tue 10.78 11.25 10.74 ### 88.4 88.4 0.0
2003-Oct-06 Mon ### 10.83 ### 10.82 ### ### 0.8
2003-Oct-03 Fri ### 11.21 ### 11.2 ### ### 0.8
2003-Oct-02 Thu ### 11.25 ### 11.2 63.6 63.6 0.8
2003-Oct-01 Wed ### ### ### ### 1,983,921 0 78.0 78.0 0.0
2003-Sep-30 Tue ### ### 10.58 ### 91.5 91.5 0.0
2003-Sep-29 Mon 10.7 10.7 10.51 10.53 22.6 22.6 0.8
2003-Sep-26 Fri ### ### 10.89 ### 26.1 26.1 0.0
2003-Sep-25 Thu ### 11.29 ### 11.28 5,831,225 ### ### ### 0.8
2003-Sep-24 Wed ### 11.4 10.76 ### 2,523,081 ### ### ### 0.0
2003-Sep-23 Tue ### ### 10.85 ### 1,366,949 ### 34.7 34.7 0.0
2003-Sep-22 Mon ### ### ### ### 3,145,387 0 ### ### 0.0
2003-Sep-19 Fri ### ### 10.55 10.55 ### ### ###
2003-Sep-18 Thu 10.49 ### ### ### 2,616,380 0 76.6 76.6 0.0
2003-Sep-17 Wed 10.2 ### ### ### 77.4 77.4 0.0
2003-Sep-16 Tue ### ### ### ### 729,652 0 76.7 76.7 0.0
2003-Sep-15 Mon 10.24 10.24 ### ### 765,387 3,918,781 ### ### 0.0
2003-Sep-12 Fri 10.22 ### ### 10.29 ### ### ###
2003-Sep-11 Thu 10.25 10.29 ### 10.27 ### ### ###
2003-Sep-10 Wed 10.2 ### ### 10.25 71.9 71.9 0.7
2003-Sep-09 Tue ### ### ### ### 1,095,829 0 72.2 72.2 0.0
2003-Sep-08 Mon ### ### ### ### 69.2 69.2 0.0
2003-Sep-05 Fri ### ### 9.8 9.85 26.5 26.5 ###
2003-Sep-04 Thu 9.82 ### 9.82 ### ### ### 0.0
2003-Sep-03 Wed 9.79 ### 9.7 9.87 72.3 72.3 ###
2003-Sep-02 Tue 9.45 9.82 9.45 9.75 2,498,650 ### ### ### ###
2003-Sep-01 Mon 9.52 9.55 9.44 9.44 943,182 ### 29.4 29.4 0.7
2003-Aug-29 Fri 9.22 ### ### 9.2 4,734,584 0 34.5 34.5 0.7
2003-Aug-28 Thu ### 9.22 ### ### 2,678,671 12,348,673 70.5 70.5 0.0
2003-Aug-27 Wed ### ### 8.86 8.88 ### ### 0.6
2003-Aug-26 Tue 8.85 ### 8.81 8.89 1,643,185 7,238,229 ### ### ###
2003-Aug-25 Mon 8.77 ### 8.76 8.86 ### ### 0.6
2003-Aug-22 Fri 8.84 8.88 8.76 8.77 1,395,181 ### 25.7 25.7 ###
2003-Aug-21 Thu ### ### 8.87 8.89 1,638,270 7,265,727 ### ### ###
2003-Aug-20 Wed ### ### 8.87 ### ### ### 0.0
2003-Aug-19 Tue 8.88 ### 8.84 8.88 664,849 ### 70.4 70.4 0.6
2003-Aug-18 Mon 8.89 ### 8.83 8.89 1,196,054 5,280,578 66.4 66.4 ###
2003-Aug-15 Fri ### ### 8.76 8.84 ### ### ###
2003-Aug-14 Thu ### ### 8.88 8.89 1,867,827 8,293,151 ### ### ###
2003-Aug-13 Wed ### ### ### 9 ### ### 0.6
2003-Aug-12 Tue ### ### ### ### 73.5 73.5 0.0
2003-Aug-11 Mon ### ### ### ### 1,544,685 0 68.2 68.2 0.0
2003-Aug-08 Fri 9 ### ### 9 ### ### 0.6
2003-Aug-07 Thu 9 ### 8.85 ### ### ### 0.0
2003-Aug-06 Wed ### ### 8.79 8.8 20.1 20.1 0.6
2003-Aug-05 Tue ### ### ### ### 72.5 72.5 0.0
2003-Aug-04 Mon 8.81 ### 8.75 ### 74.8 74.8 0.0
2003-Aug-01 Fri 8.85 ### 8.7 8.88 ### ### 0.6
2003-Jul-31 Thu 8.51 8.83 8.46 8.81 88.2 88.2 ###
2003-Jul-30 Wed 8.49 8.58 8.49 8.51 1,303,640 ### ### ### 0.6
2003-Jul-29 Tue 8.52 8.55 8.43 8.5 ### ### 0.6
2003-Jul-28 Mon ### 8.51 ### ### 2,534,470 ### 83.0 83.0 0.0
2003-Jul-25 Fri ### 8.22 ### ### 2,874,948 ### 79.5 79.5 0.0
2003-Jul-24 Thu ### ### 8 8 2,154,852 ### 14.2 14.2 ###
2003-Jul-23 Wed 7.8 ### 7.77 ### 1,285,489 4,994,124 ### ### 0.0
2003-Jul-22 Tue 8 ### 7.8 7.85 1,042,021 4,063,881 ### ### ###
2003-Jul-21 Mon ### ### 7.84 ### 23.7 23.7 0.0
2003-Jul-18 Fri ### ### ### ### 24.0 24.0 0.0
2003-Jul-17 Thu ### 8 ### ### ### ### 0.0
2003-Jul-16 Wed 8 ### ### ### 1,887,253 0 24.2 24.2 0.0
2003-Jul-15 Tue ### ### ### ### ### ### 0.0
2003-Jul-14 Mon 7.85 ### 7.85 ### 890,658 ### ### ### 0.0
2003-Jul-11 Fri 7.8 ### 7.8 ### 1,062,222 ### ### ### 0.0
2003-Jul-10 Thu 7.78 7.82 7.77 7.79 ### ### ###
2003-Jul-09 Wed 7.76 7.82 7.75 7.78 69.1 69.1 0.6
2003-Jul-08 Tue 8 8 7.77 7.88 19.8 19.8 0.6
2003-Jul-07 Mon 8 ### 8 ### 693,227 ### 78.3 78.3 0.0
2003-Jul-04 Fri ### ### 8 ### 1,136,976 ### 75.3 75.3 0.0
2003-Jul-03 Thu ### 8.2 ### ### ### ### 0.0
2003-Jul-02 Wed ### ### ### ### 89.2 89.2 0.0
2003-Jul-01 Tue 7.78 ### 7.72 ### ### ### 0.0
2003-Jun-30 Mon 7.84 7.84 ### ### 1,481,875 5,808,950 ### ### 0.0
2003-Jun-27 Fri 7.71 7.82 7.7 7.8 ### ### 0.6
2003-Jun-25 Wed 7.85 7.85 ### 7.73 2,052,475 ### 22.0 22.0 0.6
2003-Jun-24 Tue ### 7.86 7.56 7.86 1,629,848 12,566,128 ### ### ###
2003-Jun-23 Mon ### 7.88 ### ### 2,197,159 ### 72.4 72.4 0.0
2003-Jun-20 Fri ### ### ### ### 2,253,057 0 10.5 10.5 0.0
2003-Jun-19 Thu ### ### 7.79 7.88 4,436,347 17,279,571 ### ### 0.6
2003-Jun-18 Wed ### ### 7.89 ### 1,625,884 ### 84.7 84.7 0.0
2003-Jun-17 Tue ### ### 7.84 7.89 33.6 33.6 ###
2003-Jun-16 Mon 7.73 7.85 ### 7.81 73.6 73.6 0.6
2003-Jun-13 Fri 7.75 ### ### ### 22.6 22.6 0.0
2003-Jun-12 Thu ### 7.77 ### ### 4,326,645 ### ### ### 0.0
2003-Jun-11 Wed 7.57 ### 7.55 7.57 2,589,072 9,773,746 75.5 75.5 ###
2003-Jun-10 Tue 7.59 7.74 7.56 7.74 2,100,821 16,071,280 ### ### 0.6
2003-Jun-06 Fri 7.44 7.57 7.43 7.56 ### ### 0.5
2003-Jun-05 Thu ### ### 7.29 ### 2,378,245 ### ### ### 0.0
2003-Jun-04 Wed ### 7.41 7.28 ### 74.5 74.5 0.0
2003-Jun-03 Tue 7.28 7.41 7.28 ### ### ### 0.0
2003-Jun-02 Mon 7.5 7.5 7.25 7.28 ### ### 0.5
2003-May-30 Fri 7.5 7.55 7.41 7.55 75.1 75.1 ###
2003-May-29 Thu ### 7.47 ### 7.42 ### ### 0.5
2003-May-28 Wed 7.55 7.58 7.49 7.5 ### ### 0.5
2003-May-27 Tue 7.54 7.72 7.54 7.7 1,228,581 9,374,073 87.4 87.4 0.6
2003-May-26 Mon 7.5 ### 7.49 7.58 744,180 2,786,954 79.1 79.1 ###
2003-May-23 Fri 7.44 ### 7.4 ### 86.8 86.8 0.0
2003-May-22 Thu ### ### 7.53 7.55 23.5 23.5 ###
2003-May-21 Wed ### ### 7.52 7.57 1,636,224 ### 22.6 22.6 ###
2003-May-20 Tue ### ### 7.55 ### 4,110,786 ### ### ### 0.0
2003-May-19 Mon 7.41 7.57 7.41 7.5 3,094,185 23,175,445 ### ### 0.5
2003-May-16 Fri ### ### ### ### 89.1 89.1 0.0
2003-May-15 Thu ### ### ### ### ### ### 0.0
2003-May-14 Wed ### ### ### ### 2,272,589 0 16.0 16.0 0.0
2003-May-13 Tue ### ### ### ### 1,714,150 0 17.9 17.9 0.0
2003-May-12 Mon ### ### ### 7.29 ### ### ###
2003-May-09 Fri 7.2 ### ### 7.21 67.9 67.9 ###
2003-May-08 Thu ### 7.2 ### ### 3,313,550 11,928,780 ### ### 0.0
2003-May-07 Wed ### ### ### ### 71.8 71.8 0.0
2003-May-06 Tue ### 7.2 ### ### 1,614,372 ### ### ### 0.0
2003-May-05 Mon ### ### 6.86 7 79.4 79.4 0.5
2003-May-02 Fri 6.8 ### 6.77 ### 2,687,322 9,096,584 ### ### 0.0
2003-May-01 Thu 6.7 6.78 ### 6.76 77.5 77.5 0.5
2003-Apr-30 Wed 6.53 6.58 6.44 6.55 71.6 71.6 0.5
2003-Apr-29 Tue 6.55 ### 6.48 6.54 1,427,420 4,624,840 31.4 31.4 0.5
2003-Apr-28 Mon ### 6.72 6.52 ### 1,419,859 ### 30.0 30.0 0.0
2003-Apr-24 Thu 6.84 6.88 ### 6.71 ### ### ###
2003-Apr-23 Wed 6.8 ### 6.8 ### 83.5 83.5 0.0
2003-Apr-22 Tue 6.85 6.88 6.75 6.81 24.9 24.9 ###
2003-Apr-17 Thu 6.55 6.78 6.55 6.75 1,590,375 10,599,849 93.3 93.3 0.5
2003-Apr-16 Wed 6.41 6.58 6.41 6.56 86.5 86.5 0.5
2003-Apr-15 Tue 6.48 6.48 ### 6.42 23.1 23.1 0.5
2003-Apr-14 Mon 6.54 6.54 ### 6.46 1,031,355 ### ### ### ###
2003-Apr-11 Fri 6.46 6.59 6.45 6.54 1,236,127 8,059,548 ### ### 0.5
2003-Apr-10 Thu 6.54 ### 6.28 ### 2,514,483 7,895,476 9.6 9.6 0.0
2003-Apr-09 Wed ### ### ### 6.51 2,491,489 0 90.6 90.6 ###
2003-Apr-08 Tue ### ### ### ### 93.4 93.4 0.0
2003-Apr-07 Mon ### ### ### ### 1,732,572 0 ### ### 0.0
2003-Apr-04 Fri ### ### ### 6 ### ### 0.4
2003-Apr-03 Thu 6.21 6.21 ### ### 19.9 19.9 0.0
2003-Apr-02 Wed 6.53 6.53 6.28 ### 2,326,183 ### ### ### 0.0
2003-Apr-01 Tue 6.43 6.57 6.27 6.53 ### ### ###
2003-Mar-31 Mon ### 6.42 ### ### ### ### 0.0
2003-Mar-28 Fri ### 6.21 ### 6.2 91.6 91.6 0.4
2003-Mar-27 Thu 6 ### ### 6 1,286,952 0 71.1 71.1 0.4
2003-Mar-26 Wed ### 6 5.89 ### ### ### 0.0
2003-Mar-25 Tue ### ### 5.89 ### ### ### 0.0
2003-Mar-24 Mon 5.78 ### 5.72 ### ### ### 0.0
2003-Mar-21 Fri 5.87 ### 5.81 5.88 1,092,277 ### 68.1 68.1 0.4
2003-Mar-20 Thu 5.72 ### 5.72 ### 2,391,243 6,838,954 89.6 89.6 0.0
2003-Mar-19 Wed ### ### ### ### 6.7 6.7 0.0
2003-Mar-18 Tue ### 6 5.82 5.88 1,205,286 7,123,240 20.4 20.4 0.4
2003-Mar-17 Mon 5.79 ### 5.7 ### 89.1 89.1 0.0
2003-Mar-14 Fri ### 5.7 5.54 ### 77.7 77.7 0.0
2003-Mar-13 Thu ### ### ### 5.75 16.1 16.1 ###
2003-Mar-12 Wed ### ### ### ### ### ### 0.0
2003-Mar-11 Tue ### ### ### ### ### ### 0.0
2003-Mar-10 Mon ### ### ### ### 34.7 34.7 0.0
2003-Mar-07 Fri 6.2 6.22 ### ### 853,082 2,653,085 ### ### 0.0
2003-Mar-06 Thu ### ### ### ### 79.9 79.9 0.0
2003-Mar-05 Wed 6 ### 6 ### 1,488,155 ### ### ### 0.0
2003-Mar-04 Tue ### ### ### ### 31.4 31.4 0.0
2003-Mar-03 Mon ### ### ### ### 611,075 0 ### ### 0.0
2003-Feb-28 Fri 5.74 ### 5.7 ### 3,787,873 ### 92.8 92.8 0.0
2003-Feb-27 Thu ### ### 5.76 5.85 9.7 9.7 0.4
2003-Feb-26 Wed ### ### ### ### ### ### 0.0
2003-Feb-25 Tue ### ### ### ### 87.2 87.2 0.0
2003-Feb-24 Mon ### ### ### ### 773,358 0 27.8 27.8 0.0
2003-Feb-21 Fri ### ### 5.88 6 ### ### 0.4
2003-Feb-20 Thu 6 6 5.87 ### ### ### 0.0
2003-Feb-19 Wed ### ### 5.88 ### 2,380,948 6,999,987 ### ### 0.0
2003-Feb-18 Tue ### ### ### ### ### ### 0.0
2003-Feb-17 Mon ### 6.2 ### ### 19.3 19.3 0.0
2003-Feb-14 Fri ### ### ### 6.25 913,421 0 82.1 82.1 ###
2003-Feb-13 Thu ### ### ### ### 1,612,929 0 ### ### 0.0
2003-Feb-12 Wed ### ### ### 6.22 ### ### 0.4
2003-Feb-11 Tue ### ### ### ### ### ### 0.0
2003-Feb-10 Mon 6.43 6.43 6.26 ### 1,130,386 ### ### ### 0.0
2003-Feb-07 Fri 6.4 6.52 6.4 6.48 808,388 5,222,186 ### ### 0.5
2003-Feb-06 Thu ### 6.5 ### 6.45 2,321,827 ### 90.5 90.5 ###
2003-Feb-05 Wed 6.79 6.79 6.49 6.52 ### ### 0.5
2003-Feb-04 Tue 6.79 6.79 6.57 ### ### ### 0.0
2003-Feb-03 Mon ### ### 6.54 ### ### ### 0.0
2003-Jan-31 Fri ### 6.7 6.54 6.59 1,716,723 ### 22.5 22.5 ###
2003-Jan-30 Thu 6.76 6.76 6.55 ### 1,252,979 8,338,575 21.2 21.2 0.0
2003-Jan-29 Wed ### 7 6.83 6.87 25.5 25.5 ###
2003-Jan-28 Tue ### ### ### 7 2,243,426 0 ### ### 0.5
2003-Jan-24 Fri ### ### ### ### 20.8 20.8 0.0
2003-Jan-23 Thu ### ### ### ### 1,089,056 0 ### ### 0.0
2003-Jan-22 Wed 6.89 ### 6.82 6.89 660,620 ### ### ### 0.5
2003-Jan-21 Tue 6.79 6.89 6.79 6.87 ### ### ###
2003-Jan-20 Mon ### ### ### ### ### ### 0.0
2003-Jan-17 Fri 7 ### ### 7 1,500,779 0 ### ### 0.5
2003-Jan-16 Thu ### 6.88 ### 6.87 825,128 2,838,440 ### ### ###
2003-Jan-15 Wed 6.7 6.72 ### 6.7 ### ### 0.5
2003-Jan-14 Tue ### ### 6.73 6.86 1,562,883 ### ### ### 0.5
2003-Jan-13 Mon ### 7.2 ### ### 14.5 14.5 0.0
2003-Jan-10 Fri 7.21 7.23 ### ### 1,776,749 6,422,947 ### ### 0.0
2003-Jan-09 Thu ### 7.4 7.24 7.25 1,038,770 ### ### ### 0.5
2003-Jan-08 Wed ### 7.29 ### 7.2 73.3 73.3 0.5
2003-Jan-07 Tue ### 7.5 7.29 7.45 84.9 84.9 0.5
2003-Jan-06 Mon ### 7.4 ### ### 756,148 2,797,747 ### ### 0.0
2003-Jan-03 Fri 7.2 ### ### ### 607,878 0 ### ### 0.0
2003-Jan-02 Thu 7.2 ### ### ### 87.0 87.0 0.0
2002-Dec-31 Tue ### 7.2 ### 7.2 ### ### 0.5
2002-Dec-30 Mon 7.25 7.4 7.2 ### 1,268,658 ### ### ### 0.0
2002-Dec-27 Fri ### 7.2 ### ### 81.6 81.6 0.0
2002-Dec-24 Tue 7 ### ### ### ### ### 0.0
2002-Dec-23 Mon 6.82 ### 6.73 ### 936,543 ### ### ### 0.0
2002-Dec-20 Fri ### ### 6.83 6.88 13.5 13.5 ###
2002-Dec-19 Thu ### ### ### ### ### ### 0.0
2002-Dec-18 Wed 6.85 ### 6.82 6.82 29.2 29.2 0.5
2002-Dec-17 Tue ### ### ### 6.85 2,128,382 0 23.5 23.5 ###
2002-Dec-16 Mon ### ### 6.76 6.78 1,437,783 ### ### ### 0.5
2002-Dec-13 Fri 6.72 ### ### ### 3,598,657 0 89.4 89.4 0.0
2002-Dec-12 Thu 6.48 6.57 ### 6.45 27.2 27.2 ###
2002-Dec-11 Wed 6.2 6.57 ### 6.52 ### ### 0.5
2002-Dec-10 Tue 6.21 ### 6.2 ### ### ### 0.0
2002-Dec-09 Mon ### ### ### ### ### ### 0.0
2002-Dec-06 Fri ### ### ### ### 1,296,840 0 ### ### 0.0
2002-Dec-05 Thu ### ### ### ### 22.0 22.0 0.0
2002-Dec-04 Wed 5.85 ### 5.78 5.88 82.6 82.6 0.4
2002-Dec-03 Tue 5.75 5.8 5.75 5.79 ### ### ###
2002-Dec-02 Mon 5.78 5.78 ### 5.74 982,970 2,840,783 ### ### 0.4
2002-Nov-29 Fri 5.55 5.78 5.54 5.78 92.7 92.7 0.4
2002-Nov-28 Thu ### ### 5.52 5.55 5,266,784 14,536,323 ### ### ###
2002-Nov-27 Wed 5.75 5.78 ### 5.74 31.0 31.0 0.4
2002-Nov-26 Tue 5.81 5.81 ### 5.73 1,918,281 ### 25.9 25.9 ###
2002-Nov-25 Mon ### ### 5.88 ### 26.6 26.6 0.0
2002-Nov-22 Fri ### ### ### ### 17.8 17.8 0.0
2002-Nov-21 Thu ### ### 6 ### 20.0 20.0 0.0
2002-Nov-20 Wed 6.21 6.22 ### ### 18.1 18.1 0.0
2002-Nov-19 Tue ### 6.27 ### ### ### ### 0.0
2002-Nov-18 Mon 6.26 6.26 ### 6.2 619,876 ### ### ### 0.4
2002-Nov-15 Fri ### ### ### ### 1,455,154 0 ### ### 0.0
2002-Nov-14 Thu ### 6.2 ### ### 26.6 26.6 0.0
2002-Nov-13 Wed 6.45 6.5 ### 6.4 1,449,975 ### 28.9 28.9 0.5
2002-Nov-12 Tue 6.28 6.28 6.28 6.28 0 0.4
2002-Nov-11 Mon 6.25 ### 6.25 6.28 ### ### 0.4
2002-Nov-08 Fri ### 6.26 ### 6.2 1,578,553 4,940,870 83.9 83.9 0.4
2002-Nov-07 Thu ### ### ### ### 1,581,323 0 ### ### 0.0
2002-Nov-06 Wed ### 6.2 ### ### 1,331,642 ### 29.6 29.6 0.0
2002-Nov-05 Tue ### 6.26 ### ### 2,563,520 ### ### ### 0.0
2002-Nov-04 Mon 5.81 ### 5.81 ### 735,429 2,136,421 95.4 95.4 0.0
2002-Nov-01 Fri ### ### 5.84 ### ### ### 0.0
2002-Oct-31 Thu ### ### 5.75 5.87 7.9 7.9 ###
2002-Oct-30 Wed ### 6.26 ### ### 80.2 80.2 0.0
2002-Oct-29 Tue ### ### 5.85 ### 86.1 86.1 0.0
2002-Oct-28 Mon ### 5.85 ### 5.84 2,189,183 ### 91.1 91.1 0.4
2002-Oct-25 Fri ### 5.74 ### ### 28.5 28.5 0.0
2002-Oct-24 Thu 5.8 5.8 ### ### 1,067,542 3,095,871 ### ### 0.0
2002-Oct-23 Wed ### 6 5.8 5.8 1,908,871 ### 12.4 12.4 0.4
2002-Oct-22 Tue ### 5.82 ### 5.8 4,607,558 ### 91.6 91.6 0.4
2002-Oct-21 Mon ### ### 5.84 5.84 11.3 11.3 0.4
2002-Oct-18 Fri 6.2 6.27 ### ### 2,939,242 9,214,523 14.8 14.8 0.0
2002-Oct-17 Thu 6.4 6.43 ### ### 893,978 ### ### ### 0.0
2002-Oct-16 Wed 6.4 6.5 ### 6.42 1,371,377 4,456,975 ### ### 0.5
2002-Oct-15 Tue 6.58 6.71 6.58 ### ### ### 0.0
2002-Oct-14 Mon 6.5 6.7 6.5 6.52 876,644 5,785,850 75.6 75.6 0.5
2002-Oct-11 Fri ### ### 6.53 6.56 26.6 26.6 0.5
2002-Oct-10 Thu ### 6.75 ### 6.73 2,075,686 7,005,440 ### ### ###
2002-Oct-09 Wed 6.8 6.8 ### ### 16.8 16.8 0.0
2002-Oct-08 Tue ### ### ### 7 28.6 28.6 0.5
2002-Oct-07 Mon ### ### ### ### 271,455 0 ### ### 0.0
2002-Oct-04 Fri ### ### ### ### ### ### 0.0
2002-Oct-03 Thu 6.82 ### 6.82 ### ### ### 0.0
2002-Oct-02 Wed ### 6.85 6.55 6.83 2,949,276 19,760,149 94.1 94.1 0.5
2002-Oct-01 Tue 6.75 6.75 6.59 ### 25.2 25.2 0.0
2002-Sep-30 Mon 6.48 6.75 6.48 6.75 2,891,445 ### 92.1 92.1 0.5
2002-Sep-27 Fri 6.74 6.74 ### 6.5 ### ### 0.5
2002-Sep-26 Thu 6.89 ### 6.76 6.76 17.4 17.4 0.5
2002-Sep-25 Wed 7 ### ### ### ### ### 0.0
2002-Sep-24 Tue ### ### 6.82 ### 20.2 20.2 0.0
2002-Sep-23 Mon ### ### ### ### ### ### 0.0
2002-Sep-20 Fri ### ### 6.86 ### ### ### 0.0
2002-Sep-19 Thu ### ### 6.81 6.83 21.3 21.3 0.5
2002-Sep-18 Wed 6.8 6.86 6.75 6.78 31.6 31.6 0.5
2002-Sep-17 Tue ### 6.8 ### ### 7,036,676 ### ### ### 0.0
2002-Sep-16 Mon ### 7.47 ### ### 91.6 91.6 0.0
2002-Sep-13 Fri 6.87 7.29 6.86 ### ### ### 0.0
2002-Sep-12 Thu 6.7 6.82 ### 6.8 1,342,241 4,577,041 ### ### 0.5
2002-Sep-11 Wed ### ### ### 6.71 894,576 0 ### ### ###
2002-Sep-10 Tue 7.25 7.25 ### ### 900,476 3,264,225 13.9 13.9 0.0
2002-Sep-09 Mon 7.2 7.25 ### ### 1,609,458 5,834,285 ### ### 0.0
2002-Sep-06 Fri ### ### ### 7 28.6 28.6 0.5
2002-Sep-05 Thu 7 7 6.89 ### 3,504,183 24,336,550 ### ### 0.0
2002-Sep-04 Wed 7 7 ### ### 1,507,941 ### ### ### 0.0
2002-Sep-03 Tue ### ### ### ### ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri 6.75 ### ### ### 90.2 90.2 0.0
2002-Aug-29 Thu 6.51 ### 6.2 ### ### ### 0.0
2002-Aug-28 Wed 6.84 6.88 ### ### 1,163,529 ### ### ### 0.0
2002-Aug-27 Tue 6.76 ### 6.72 6.74 2,217,949 ### 31.3 31.3 ###
2002-Aug-26 Mon ### ### ### ### 74.6 74.6 0.0
2002-Aug-23 Fri 6.7 6.73 ### ### ### ### 0.0
2002-Aug-22 Thu 6.77 6.82 ### 6.7 ### ### 0.5
2002-Aug-21 Wed 6.83 6.83 ### 6.75 478,283 ### 21.2 21.2 0.5
2002-Aug-20 Tue 6.51 6.83 6.48 6.75 92.7 92.7 0.5
2002-Aug-19 Mon 6.82 6.82 ### 6.72 343,051 ### 18.0 18.0 0.5
2002-Aug-16 Fri 6.75 6.89 6.72 6.82 1,780,240 ### ### ### 0.5
2002-Aug-15 Thu 6.56 ### 6.5 ### 1,148,787 3,733,557 77.1 77.1 0.0
2002-Aug-14 Wed 6.44 6.59 6.4 6.57 86.8 86.8 ###
2002-Aug-13 Tue 6.5 6.5 6.25 ### 2,651,729 16,904,772 12.5 12.5 0.0
2002-Aug-12 Mon ### 6.75 6.5 6.54 1,881,424 ### ### ### 0.5
2002-Aug-09 Fri 6.43 ### ### 6.51 ### ### ###
2002-Aug-08 Thu 6.46 6.48 ### 6.45 25.8 25.8 ###
2002-Aug-07 Wed 6.2 6.25 ### ### 1,010,885 ### 25.3 25.3 0.0
2002-Aug-06 Tue ### ### ### 6.21 ### ### ###
2002-Aug-05 Mon ### ### 6.24 6.27 1,726,481 5,386,620 32.4 32.4 0.4
2002-Aug-02 Fri ### 6.25 ### 6.22 699,648 ### ### ### 0.4
2002-Aug-01 Thu ### 6.2 ### ### ### ### 0.0
2002-Jul-31 Wed ### 6.2 ### 6.2 2,531,142 7,846,540 83.7 83.7 0.4
2002-Jul-30 Tue 5.82 ### 5.82 6 87.4 87.4 0.4
2002-Jul-29 Mon ### 5.82 5.5 5.8 2,063,274 ### 84.6 84.6 0.4
2002-Jul-26 Fri 5.88 ### 5.82 5.86 41.1 41.1 0.4
2002-Jul-25 Thu 5.8 ### 5.71 ### 4,578,482 ### ### ### 0.0
2002-Jul-24 Wed 6.2 6.2 5.55 ### 5,091,226 29,910,952 2.0 2.0 0.0
2002-Jul-23 Tue 6.78 6.78 6.5 6.51 ### ### ###
2002-Jul-22 Mon 6.8 ### 6.8 ### 1,964,528 ### ### ### 0.0
2002-Jul-19 Fri 6.77 6.86 6.71 6.76 ### ### 0.5
2002-Jul-18 Thu 6.82 6.82 ### 6.77 791,589 ### ### ### ###
2002-Jul-17 Wed 6.8 6.85 6.76 6.82 1,860,389 12,659,947 ### ### 0.5
2002-Jul-16 Tue ### ### 6.78 6.82 1,490,427 5,052,547 ### ### 0.5
2002-Jul-15 Mon 6.74 ### 6.74 ### 1,650,543 5,562,329 ### ### 0.0
2002-Jul-12 Fri 6.7 6.82 ### 6.8 84.2 84.2 0.5
2002-Jul-11 Thu 6.83 6.84 ### 6.7 1,788,384 6,116,273 16.6 16.6 0.5
2002-Jul-10 Wed 6.82 6.87 6.73 6.83 3,095,625 21,050,250 75.5 75.5 0.5
2002-Jul-09 Tue ### ### 6.57 ### ### ### 0.0
2002-Jul-08 Mon ### ### ### ### 2,586,322 0 24.1 24.1 0.0
2002-Jul-05 Fri ### 7.21 6.8 ### 1,123,757 ### 84.8 84.8 0.0
2002-Jul-04 Thu 7 ### ### ### 29.0 29.0 0.0
2002-Jul-03 Wed ### ### ### ### ### ### 0.0
2002-Jul-02 Tue 7.48 7.55 7.23 ### 14.7 14.7 0.0
2002-Jul-01 Mon 7.42 7.53 7.4 7.44 1,278,856 ### ### ### ###
2002-Jun-28 Fri 7.78 7.78 7.58 7.58 3,678,345 28,249,689 16.0 16.0 ###
2002-Jun-27 Thu 7.86 ### 7.72 7.82 29.4 29.4 0.6
2002-Jun-26 Wed ### ### 7.85 7.85 1,947,247 7,642,944 ### ### ###
2002-Jun-25 Tue ### 8.27 ### ### ### ### 0.0
2002-Jun-24 Mon 7.81 ### 7.81 ### 2,356,528 9,202,241 90.8 90.8 0.0
2002-Jun-21 Fri ### ### 7.72 7.76 1,598,477 6,170,121 ### ### 0.6
2002-Jun-20 Thu 7.85 ### 7.74 7.77 1,463,275 5,662,874 26.4 26.4 0.6
2002-Jun-19 Wed 7.88 ### 7.76 7.84 ### ### 0.6
2002-Jun-18 Tue 7.82 7.85 7.72 7.8 1,646,645 ### ### ### 0.6
2002-Jun-17 Mon 7.85 ### 7.83 7.86 ### ### ###
2002-Jun-14 Fri 7.76 7.8 ### 7.8 ### ### 0.6
2002-Jun-13 Thu ### 7.86 7.57 7.76 ### ### 0.6
2002-Jun-12 Wed 7.86 ### 7.73 7.77 ### ### 0.6
2002-Jun-11 Tue ### ### 7.8 7.82 2,262,781 8,824,845 16.9 16.9 0.6
2002-Jun-07 Fri 8.24 8.26 ### ### 1,897,449 ### ### ### 0.0
2002-Jun-06 Thu ### ### 8 ### 1,113,829 ### ### ### 0.0
2002-Jun-05 Wed 8.25 8.25 ### ### ### ### 0.0
2002-Jun-04 Tue ### ### 8.2 8.28 40.2 40.2 ###
2002-Jun-03 Mon ### ### ### ### ### ### 0.0
2002-May-31 Fri ### ### 7.85 ### ### ### 0.0
2002-May-30 Thu 8.2 8.2 ### ### 2,468,329 10,120,148 26.1 26.1 0.0
2002-May-29 Wed 8.27 8.41 ### ### 6,834,485 ### 21.6 21.6 0.0
2002-May-28 Tue 7.75 ### 7.75 ### 85.6 85.6 0.0
2002-May-27 Mon ### 7.7 7.22 ### 91.8 91.8 0.0
2002-May-24 Fri ### ### 6.88 ### 65.4 65.4 0.0
2002-May-23 Thu ### ### 6.8 6.81 ### ### ###
2002-May-22 Wed ### ### ### ### 1,434,286 0 ### ### 0.0
2002-May-21 Tue ### ### ### ### 1,340,851 0 ### ### 0.0
2002-May-20 Mon 6.85 ### 6.85 6.88 ### ### ###
2002-May-17 Fri 6.81 6.84 6.75 6.78 935,058 ### 24.5 24.5 0.5
2002-May-16 Thu ### 6.82 ### 6.77 81.0 81.0 ###
2002-May-15 Wed ### ### 6.52 6.55 1,898,029 6,187,574 ### ### 0.5
2002-May-14 Tue 6.86 6.88 6.73 6.8 1,687,820 ### ### ### 0.5
2002-May-13 Mon ### ### 6.87 6.88 2,096,979 7,203,122 ### ### ###
2002-May-10 Fri 6.81 ### 6.75 6.85 1,437,222 4,850,624 77.5 77.5 ###
2002-May-09 Thu 6.85 6.86 ### 6.7 23.1 23.1 0.5
2002-May-08 Wed ### 7.23 7 ### 26.4 26.4 0.0
2002-May-07 Tue 6.82 ### 6.82 ### 92.8 92.8 0.0
2002-May-06 Mon 6.75 6.85 6.7 6.79 2,054,140 ### ### ### 0.5
2002-May-03 Fri ### 6.71 6.52 6.54 407,789 2,697,524 16.8 16.8 0.5
2002-May-02 Thu 6.47 ### 6.47 ### 1,368,172 ### 88.6 88.6 0.0
2002-May-01 Wed 6.29 6.59 6.28 6.45 ### ### ###
2002-Apr-30 Tue ### 6.72 6.4 6.4 4,753,072 31,180,152 10.9 10.9 0.5
2002-Apr-29 Mon 6.45 ### ### 6.8 ### ### 0.5
2002-Apr-26 Fri ### 6.23 ### 6.22 3,440,177 10,716,151 ### ### 0.4
2002-Apr-24 Wed 5.83 5.86 5.8 5.85 ### ### 0.4
2002-Apr-23 Tue 5.84 5.87 5.78 5.83 1,346,120 7,841,149 ### ### ###
2002-Apr-22 Mon ### ### 5.8 5.8 14.6 14.6 0.4
2002-Apr-19 Fri ### ### ### ### 2,098,088 0 10.0 10.0 0.0
2002-Apr-18 Thu 5.75 ### 5.75 ### 2,051,276 ### 91.6 91.6 0.0
2002-Apr-17 Wed 5.53 5.7 5.52 ### 90.6 90.6 0.0
2002-Apr-16 Tue ### ### 5.54 5.54 ### ### 0.4
2002-Apr-15 Mon ### 5.7 ### ### ### ### 0.0
2002-Apr-12 Fri 5.75 5.75 ### ### 833,384 2,395,979 ### ### 0.0
2002-Apr-11 Thu ### ### 5.75 5.78 1,944,353 ### 16.1 16.1 0.4
2002-Apr-10 Wed 5.76 5.82 5.7 5.78 ### ### 0.4
2002-Apr-09 Tue ### ### 5.75 5.8 4,059,056 11,669,786 15.7 15.7 0.4


<< 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 2026-02-23 09:17:04 thru 2026-02-23 09:17:05 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000