Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 24-Mar-29 03:53:26 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

(NCP) NEWS CORPORATION LIMITED (THE) Daily Prices...

     Prev Section TOC    Company Info for NCP    Limits Next Section


Company Details for (NCP) NEWS CORPORATION LIMITED (THE)

Listing Code NCP
Listing Name NEWS CORPORATION LIMITED (THE)
GICS Sector Media
ISIN Name NEWS CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NCP0


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for NCP .. Wednesday 3rd November 2004

NCP 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 ### 160,380 0.0
MAX 28 ### ###


Font Format Legend

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



End of day Prices (full format),

1200 Days for (NCP) NEWS CORPORATION LIMITED (THE)
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2005-Sep-16 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Sep-15 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Sep-14 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Sep-13 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Sep-12 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Jun-10 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Jun-09 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Jun-08 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Jun-07 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Jun-06 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Jun-03 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Jun-02 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Jun-01 Wed 11.5 11.5 11.5 11.5 0 ###
2005-May-31 Tue 11.5 11.5 11.5 11.5 0 ###
2005-May-30 Mon 11.5 11.5 11.5 11.5 0 ###
2005-May-27 Fri 11.5 11.5 11.5 11.5 0 ###
2005-May-26 Thu 11.5 11.5 11.5 11.5 0 ###
2005-May-25 Wed 11.5 11.5 11.5 11.5 0 ###
2005-May-24 Tue 11.5 11.5 11.5 11.5 0 ###
2005-May-23 Mon 11.5 11.5 11.5 11.5 0 ###
2005-May-20 Fri 11.5 11.5 11.5 11.5 0 ###
2005-May-19 Thu 11.5 11.5 11.5 11.5 0 ###
2005-May-18 Wed 11.5 11.5 11.5 11.5 0 ###
2005-May-17 Tue 11.5 11.5 11.5 11.5 0 ###
2005-May-16 Mon 11.5 11.5 11.5 11.5 0 ###
2005-May-13 Fri 11.5 11.5 11.5 11.5 0 ###
2005-May-12 Thu 11.5 11.5 11.5 11.5 0 ###
2005-May-11 Wed 11.5 11.5 11.5 11.5 0 ###
2005-May-10 Tue 11.5 11.5 11.5 11.5 0 ###
2005-May-09 Mon 11.5 11.5 11.5 11.5 0 ###
2005-May-06 Fri 11.5 11.5 11.5 11.5 0 ###
2005-May-05 Thu 11.5 11.5 11.5 11.5 0 ###
2005-May-04 Wed 11.5 11.5 11.5 11.5 0 ###
2005-May-03 Tue 11.5 11.5 11.5 11.5 0 ###
2005-May-02 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Apr-29 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Apr-28 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Apr-27 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Apr-26 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Apr-22 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Apr-21 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Apr-20 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Apr-19 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Apr-18 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Apr-15 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Apr-14 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Apr-13 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Apr-12 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Apr-11 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Apr-08 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Apr-07 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Apr-06 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Apr-05 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Apr-04 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Apr-01 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Mar-31 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Mar-30 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Mar-29 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Mar-24 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Mar-23 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Mar-22 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Mar-21 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Mar-18 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Mar-17 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Mar-16 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Mar-15 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Mar-14 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Mar-11 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Mar-10 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Mar-09 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Mar-08 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Mar-07 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Mar-04 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Mar-03 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Mar-02 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Mar-01 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Feb-28 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Feb-25 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Feb-24 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Feb-23 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Feb-22 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Feb-21 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Feb-18 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Feb-17 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Feb-16 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Feb-15 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Feb-14 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Feb-11 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Feb-10 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Feb-09 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Feb-08 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Feb-07 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Feb-04 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Feb-03 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Feb-02 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Feb-01 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Jan-31 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Jan-28 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Jan-27 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Jan-25 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Jan-24 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Jan-21 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Jan-20 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Jan-19 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Jan-18 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Jan-17 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Jan-14 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Jan-13 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Jan-12 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Jan-11 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Jan-10 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Jan-07 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Jan-06 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Jan-05 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Jan-04 Tue 11.5 11.5 11.5 11.5 0 ###
2004-Dec-31 Fri 11.5 11.5 11.5 11.5 0 ###
2004-Dec-30 Thu 11.5 11.5 11.5 11.5 0 ###
2004-Dec-29 Wed 11.5 11.5 11.5 11.5 0 ###
2004-Dec-24 Fri 11.5 11.5 11.5 11.5 0 ###
2004-Dec-23 Thu 11.5 11.5 11.5 11.5 0 ###
2004-Dec-22 Wed 11.5 11.5 11.5 11.5 0 ###
2004-Dec-21 Tue 11.5 11.5 11.5 11.5 0 ###
2004-Dec-20 Mon 11.5 11.5 11.5 11.5 0 ###
2004-Dec-17 Fri 11.5 11.5 11.5 11.5 0 ###
2004-Dec-16 Thu 11.5 11.5 11.5 11.5 0 ###
2004-Dec-15 Wed 11.5 11.5 11.5 11.5 0 ###
2004-Dec-14 Tue 11.5 11.5 11.5 11.5 0 ###
2004-Dec-13 Mon 11.5 11.5 11.5 11.5 0 ###
2004-Dec-10 Fri 11.5 11.5 11.5 11.5 0 ###
2004-Dec-09 Thu 11.5 11.5 11.5 11.5 0 ###
2004-Dec-08 Wed 11.5 11.5 11.5 11.5 0 ###
2004-Dec-07 Tue 11.5 11.5 11.5 11.5 0 ###
2004-Dec-06 Mon 11.5 11.5 11.5 11.5 0 ###
2004-Dec-03 Fri 11.5 11.5 11.5 11.5 0 ###
2004-Dec-02 Thu 11.5 11.5 11.5 11.5 0 ###
2004-Dec-01 Wed 11.5 11.5 11.5 11.5 0 ###
2004-Nov-30 Tue 11.5 11.5 11.5 11.5 0 ###
2004-Nov-29 Mon 11.5 11.5 11.5 11.5 0 ###
2004-Nov-26 Fri 11.5 11.5 11.5 11.5 0 ###
2004-Nov-25 Thu 11.5 11.5 11.5 11.5 0 ###
2004-Nov-24 Wed 11.5 11.5 11.5 11.5 0 ###
2004-Nov-23 Tue 11.5 11.5 11.5 11.5 0 ###
2004-Nov-22 Mon 11.5 11.5 11.5 11.5 0 ###
2004-Nov-19 Fri 11.5 11.5 11.5 11.5 0 ###
2004-Nov-18 Thu 11.5 11.5 11.5 11.5 0 ###
2004-Nov-17 Wed 11.5 11.5 11.5 11.5 0 ###
2004-Nov-16 Tue 11.5 11.5 11.5 11.5 0 ###
2004-Nov-15 Mon 11.5 11.5 11.5 11.5 0 ###
2004-Nov-12 Fri 11.5 11.5 11.5 11.5 0 ###
2004-Nov-11 Thu 11.5 11.5 11.5 11.5 0 ###
2004-Nov-10 Wed 11.5 11.5 11.5 11.5 0 ###
2004-Nov-09 Tue 11.5 11.5 11.5 11.5 0 ###
2004-Nov-08 Mon 11.5 11.5 11.5 11.5 0 ###
2004-Nov-05 Fri 11.5 11.5 11.5 11.5 0 ###
2004-Nov-04 Thu 11.5 11.5 11.5 11.5 0 ###
2004-Nov-03 Wed ### 11.5 ### 11.5 89.7 89.7 ###
2004-Nov-02 Tue 10.75 ### 10.74 ### 22,884,655 ### ### ### 0.0
2004-Nov-01 Mon ### 10.71 10.53 10.71 ### ### ###
2004-Oct-29 Fri 10.89 ### 10.71 10.77 32,281,242 172,866,050 23.1 23.1 ###
2004-Oct-28 Thu ### ### 10.88 10.88 23,313,627 ### 16.4 16.4 0.8
2004-Oct-27 Wed 10.86 ### 10.83 ### 31,529,952 ### ### ### 0.0
2004-Oct-26 Tue 10.8 ### ### 10.76 37,424,727 0 ### ### 0.8
2004-Oct-25 Mon 10.48 10.52 ### 10.44 29,748,426 156,476,720 ### ### 0.7
2004-Oct-22 Fri ### ### 10.47 10.55 24.6 24.6 ###
2004-Oct-21 Thu 10.7 10.78 10.58 ### 24.0 24.0 0.0
2004-Oct-20 Wed ### ### 10.86 10.86 13,284,256 ### 18.5 18.5 0.8
2004-Oct-19 Tue 11.21 11.24 ### ### 31.0 31.0 0.0
2004-Oct-18 Mon ### 11.25 ### ### 5,889,658 33,129,326 27.9 27.9 0.0
2004-Oct-15 Fri 11.28 ### ### ### 9,247,878 0 ### ### 0.0
2004-Oct-14 Thu 11.2 ### ### 11.28 12,860,042 0 ### ### 0.8
2004-Oct-13 Wed ### ### ### ### 11,723,427 0 ### ### 0.0
2004-Oct-12 Tue ### 11.23 ### ### 14,349,343 ### 28.7 28.7 0.0
2004-Oct-11 Mon ### ### ### ### 10,757,522 0 70.3 70.3 0.0
2004-Oct-08 Fri ### ### ### ### ### ### 0.0
2004-Oct-07 Thu 11.5 11.55 11.28 ### 19,131,752 218,388,949 19.7 19.7 0.0
2004-Oct-06 Wed 11.4 11.52 ### 11.42 69.8 69.8 0.8
2004-Oct-05 Tue 11.48 11.48 11.26 ### 13,421,941 ### ### ### 0.0
2004-Oct-04 Mon ### ### ### 11.58 5,323,955 0 87.8 87.8 0.8
2004-Oct-01 Fri ### ### 11.21 11.28 32.4 32.4 0.8
2004-Sep-30 Thu 11.5 11.59 ### 11.41 26.1 26.1 ###
2004-Sep-29 Wed 11.42 11.52 11.4 11.46 15,119,456 ### 67.8 67.8 0.8
2004-Sep-28 Tue 11.47 11.56 ### ### 8,954,821 ### 21.7 21.7 0.0
2004-Sep-27 Mon 11.42 11.53 ### 11.46 ### ### 0.8
2004-Sep-24 Fri 11.53 11.53 ### 11.42 25.0 25.0 0.8
2004-Sep-23 Thu ### ### 11.48 11.52 23.9 23.9 0.8
2004-Sep-22 Wed ### ### 11.71 11.78 ### ### ###
2004-Sep-21 Tue ### ### 11.85 11.87 26.2 26.2 0.8
2004-Sep-20 Mon ### ### ### ### 28.9 28.9 0.0
2004-Sep-17 Fri ### ### ### ### 6,956,584 0 24.6 24.6 0.0
2004-Sep-16 Thu 11.87 ### 11.85 ### 14,684,020 ### 68.4 68.4 0.0
2004-Sep-15 Wed ### ### 11.59 ### 21,369,222 123,834,641 90.6 90.6 0.0
2004-Sep-14 Tue ### 11.54 11.29 11.51 13,443,675 153,459,550 83.2 83.2 0.8
2004-Sep-13 Mon ### ### 11.24 ### 6,014,984 ### ### ### 0.0
2004-Sep-10 Fri ### ### 11.28 ### 5,759,085 ### ### ### 0.0
2004-Sep-09 Thu 11.28 ### 11.22 11.26 29.2 29.2 0.8
2004-Sep-08 Wed 11.26 11.29 11.2 11.25 5,511,175 ### 33.3 33.3 ###
2004-Sep-07 Tue ### ### ### ### ### ### 0.0
2004-Sep-06 Mon ### ### ### ### 3,341,156 0 ### ### 0.0
2004-Sep-03 Fri ### ### ### ### ### ### 0.0
2004-Sep-02 Thu ### ### ### ### ### ### 0.0
2004-Sep-01 Wed ### ### ### ### 71.7 71.7 0.0
2004-Aug-31 Tue ### ### ### ### 5,251,686 0 ### ### 0.0
2004-Aug-30 Mon ### ### ### ### 8,311,689 0 32.3 32.3 0.0
2004-Aug-27 Fri ### ### ### ### ### ### 0.0
2004-Aug-26 Thu ### ### 10.86 ### ### ### 0.0
2004-Aug-25 Wed ### ### ### ### 12.4 12.4 0.0
2004-Aug-24 Tue 11.25 ### 11.22 ### 73.0 73.0 0.0
2004-Aug-23 Mon ### 11.23 ### 11.2 72.0 72.0 0.8
2004-Aug-20 Fri 10.87 ### 10.85 10.88 9,706,958 52,660,247 66.1 66.1 0.8
2004-Aug-19 Thu 11.2 11.2 10.88 ### ### ### 0.0
2004-Aug-18 Wed ### 11.21 ### ### 33.2 33.2 0.0
2004-Aug-17 Tue 11.27 11.27 ### 11.2 11,850,829 66,779,421 26.6 26.6 0.8
2004-Aug-16 Mon 11.2 11.23 ### ### 5,396,145 30,299,354 32.8 32.8 0.0
2004-Aug-13 Fri ### ### ### ### ### ### 0.0
2004-Aug-12 Thu 11.2 11.29 10.85 ### 18,552,351 205,374,525 12.8 12.8 0.0
2004-Aug-11 Wed 11.44 11.52 11.41 11.45 8,745,278 ### ### ### 0.8
2004-Aug-10 Tue ### 11.41 ### ### ### ### 0.0
2004-Aug-09 Mon ### 11.51 11.25 11.46 81.2 81.2 0.8
2004-Aug-06 Fri 11.58 ### ### 11.48 9,030,675 0 ### ### 0.8
2004-Aug-05 Thu ### 11.77 ### 11.72 20,805,720 ### 72.2 72.2 0.8
2004-Aug-04 Wed 12.2 12.26 ### ### 4,660,922 28,571,451 31.1 31.1 0.0
2004-Aug-03 Tue ### ### ### ### 5,509,945 0 83.3 83.3 0.0
2004-Aug-02 Mon ### ### ### ### ### ### 0.0
2004-Jul-30 Fri ### 12.25 ### 12.22 13,528,785 ### 65.1 65.1 0.9
2004-Jul-29 Thu ### ### ### ### ### ### 0.0
2004-Jul-28 Wed ### ### ### ### ### ### 0.0
2004-Jul-27 Tue ### 12.22 ### ### 4,143,378 ### ### ### 0.0
2004-Jul-26 Mon ### 12.2 ### ### 35.1 35.1 0.0
2004-Jul-23 Fri 12.2 12.23 ### ### ### ### 0.0
2004-Jul-22 Thu ### ### ### ### ### ### 0.0
2004-Jul-21 Wed ### 12.27 ### 12.26 8,919,554 ### 74.4 74.4 0.9
2004-Jul-20 Tue 12.2 12.22 ### ### 7,054,242 ### ### ### 0.0
2004-Jul-19 Mon 12.22 ### 12.21 12.26 4,052,452 ### ### ### 0.9
2004-Jul-16 Fri ### ### ### ### 84.6 84.6 0.0
2004-Jul-15 Thu ### 12.23 ### ### ### ### 0.0
2004-Jul-14 Wed ### ### ### ### 6,229,179 0 30.9 30.9 0.0
2004-Jul-13 Tue ### ### ### ### 30.6 30.6 0.0
2004-Jul-12 Mon ### 12.27 ### ### ### ### 0.0
2004-Jul-09 Fri ### 12.22 ### ### 7,881,942 ### 74.5 74.5 0.0
2004-Jul-08 Thu ### ### ### 12.2 ### ### ###
2004-Jul-07 Wed ### 12.5 ### 12.42 5,773,481 36,084,256 ### ### 0.9
2004-Jul-06 Tue 12.55 12.57 12.44 12.45 19.7 19.7 ###
2004-Jul-05 Mon 12.52 12.56 12.48 12.54 3,539,876 44,319,247 66.9 66.9 0.9
2004-Jul-02 Fri ### ### 12.57 12.59 28.3 28.3 ###
2004-Jul-01 Thu 12.7 12.74 ### 12.72 67.3 67.3 0.9
2004-Jun-30 Wed 12.74 12.78 ### ### 8,839,752 ### 25.9 25.9 0.0
2004-Jun-29 Tue ### 12.75 12.59 ### 29.7 29.7 0.0
2004-Jun-28 Mon ### 12.75 12.58 12.75 8,401,550 ### ### ### ###
2004-Jun-25 Fri ### 12.78 12.52 ### 72.9 72.9 0.0
2004-Jun-24 Thu 12.83 ### 12.42 12.58 16.7 16.7 0.9
2004-Jun-23 Wed ### 13.25 ### ### 9,601,282 ### ### ### 0.0
2004-Jun-22 Tue ### ### ### ### 33.8 33.8 0.0
2004-Jun-21 Mon ### 13.29 ### 13.24 8,510,424 ### ### ### 0.9
2004-Jun-18 Fri 13.2 13.2 ### ### 5,687,842 37,539,757 ### ### 0.0
2004-Jun-17 Thu ### ### ### ### 71.2 71.2 0.0
2004-Jun-16 Wed ### ### ### ### ### ### 0.0
2004-Jun-15 Tue ### ### ### ### 79.3 79.3 0.0
2004-Jun-14 Mon ### ### ### ### 74.0 74.0 0.0
2004-Jun-11 Fri ### ### ### ### ### ### 0.0
2004-Jun-10 Thu ### ### 12.8 ### 6,284,345 ### 76.1 76.1 0.0
2004-Jun-09 Wed ### ### 12.89 ### 30.2 30.2 0.0
2004-Jun-08 Tue ### ### ### ### ### ### 0.0
2004-Jun-07 Mon ### ### ### ### ### ### 0.0
2004-Jun-04 Fri ### ### ### ### 3,389,643 0 72.3 72.3 0.0
2004-Jun-03 Thu ### ### ### ### 5,483,725 0 ### ### 0.0
2004-Jun-02 Wed ### ### ### ### ### ### 0.0
2004-Jun-01 Tue ### ### ### ### ### ### 0.0
2004-May-31 Mon ### ### 12.88 ### 3,781,249 24,351,243 75.8 75.8 0.0
2004-May-28 Fri ### ### 12.83 12.85 ### ### 0.9
2004-May-27 Thu ### ### ### ### 7,175,188 0 64.9 64.9 0.0
2004-May-26 Wed 12.85 ### 12.83 12.88 69.9 69.9 ###
2004-May-25 Tue 12.73 12.77 ### ### 2,940,047 ### ### ### 0.0
2004-May-24 Mon 12.76 12.81 ### ### ### ### 0.0
2004-May-21 Fri 12.71 12.85 ### 12.76 69.1 69.1 ###
2004-May-20 Thu 12.83 12.84 ### 12.75 27.5 27.5 ###
2004-May-19 Wed ### ### ### ### 4,223,048 0 ### ### 0.0
2004-May-18 Tue 12.8 ### 12.79 12.86 9,246,386 ### 76.0 76.0 0.9
2004-May-17 Mon 12.79 12.79 12.56 12.59 ### ### ###
2004-May-14 Fri ### ### 12.86 12.88 34.1 34.1 ###
2004-May-13 Thu 12.73 12.87 12.73 12.78 ### ### 0.9
2004-May-12 Wed 12.75 12.79 ### ### ### ### 0.0
2004-May-11 Tue 12.76 12.81 ### 12.73 32.0 32.0 ###
2004-May-10 Mon ### ### 12.78 12.8 ### ### 0.9
2004-May-07 Fri ### ### ### ### 88.9 88.9 0.0
2004-May-06 Thu 12.73 12.79 ### 12.76 5,057,147 32,340,455 76.3 76.3 ###
2004-May-05 Wed 12.71 12.73 12.59 ### 25.7 25.7 0.0
2004-May-04 Tue 12.7 12.73 ### ### 35.0 35.0 0.0
2004-May-03 Mon ### 12.7 12.58 ### ### ### 0.0
2004-Apr-30 Fri ### ### 12.58 12.77 15,607,885 ### 71.9 71.9 0.9
2004-Apr-29 Thu ### 12.76 ### ### 79.8 79.8 0.0
2004-Apr-28 Wed ### ### 12.8 12.84 4,494,741 28,766,342 27.9 27.9 0.9
2004-Apr-27 Tue 12.78 ### 12.74 ### ### ### 0.0
2004-Apr-26 Mon ### ### ### ### 2,019,873 0 ### ### 0.0
2004-Apr-23 Fri ### 13.2 ### ### 7,400,178 48,841,174 ### ### 0.0
2004-Apr-22 Thu 12.89 ### 12.85 ### 83.9 83.9 0.0
2004-Apr-21 Wed 12.75 12.85 12.74 12.84 ### ### 0.9
2004-Apr-20 Tue ### ### 12.58 ### ### ### 0.0
2004-Apr-19 Mon 12.43 12.57 12.41 12.49 8,363,922 104,465,385 77.1 77.1 0.9
2004-Apr-16 Fri 12.4 12.42 ### ### 4,090,850 25,404,178 ### ### 0.0
2004-Apr-15 Thu 12.55 ### ### ### 10,556,920 0 22.9 22.9 0.0
2004-Apr-14 Wed ### 12.46 ### 12.42 89.4 89.4 0.9
2004-Apr-13 Tue 12.4 12.41 ### 12.22 17,715,170 109,922,629 22.3 22.3 0.9
2004-Apr-08 Thu 12.47 12.47 ### 12.43 21,015,752 ### 28.0 28.0 0.9
2004-Apr-07 Wed ### 12.4 12.28 ### 38,031,852 469,313,053 80.8 80.8 0.0
2004-Apr-06 Tue 12.24 12.27 ### ### 11,481,889 70,441,389 31.9 31.9 0.0
2004-Apr-05 Mon ### ### ### ### 78.5 78.5 0.0
2004-Apr-02 Fri ### ### 11.87 ### 29.6 29.6 0.0
2004-Apr-01 Thu 11.8 ### 11.78 ### 8,201,959 ### ### ### 0.0
2004-Mar-31 Wed ### 11.84 ### 11.78 75.3 75.3 ###
2004-Mar-30 Tue 11.7 11.7 11.55 ### ### ### 0.0
2004-Mar-29 Mon ### 11.73 11.58 11.58 ### ### 0.8
2004-Mar-26 Fri 11.7 11.76 ### 11.7 21,265,524 125,041,281 66.8 66.8 0.8
2004-Mar-25 Thu 11.48 11.53 ### 11.5 21,065,225 121,441,022 72.2 72.2 ###
2004-Mar-24 Wed 11.56 ### 11.49 11.49 31.6 31.6 ###
2004-Mar-23 Tue 11.48 ### 11.45 11.57 ### ### ###
2004-Mar-22 Mon 11.72 11.78 11.7 11.72 75.5 75.5 0.8
2004-Mar-19 Fri 11.75 ### 11.74 11.85 7,831,157 ### 73.9 73.9 ###
2004-Mar-18 Thu ### ### 11.89 11.89 ### ### ###
2004-Mar-17 Wed ### ### 11.89 ### ### ### 0.0
2004-Mar-16 Tue ### ### 11.87 ### ### ### 0.0
2004-Mar-15 Mon ### ### ### ### 5,321,778 0 37.1 37.1 0.0
2004-Mar-12 Fri ### ### ### ### 77.1 77.1 0.0
2004-Mar-11 Thu 11.82 ### 11.74 11.89 15,797,642 92,732,158 76.2 76.2 ###
2004-Mar-10 Wed ### ### 11.87 11.88 13,667,683 ### 27.4 27.4 0.8
2004-Mar-09 Tue ### ### ### ### 8,384,579 0 ### ### 0.0
2004-Mar-08 Mon ### 12.41 12.25 12.28 9,501,728 ### ### ### 0.9
2004-Mar-05 Fri 12.47 12.49 ### 12.46 32.8 32.8 0.9
2004-Mar-04 Thu 12.4 12.46 ### 12.4 9,328,780 ### ### ### 0.9
2004-Mar-03 Wed ### ### ### ### 14,407,222 0 ### ### 0.0
2004-Mar-02 Tue ### ### ### ### ### ### 0.0
2004-Mar-01 Mon ### ### ### ### 5,072,728 0 ### ### 0.0
2004-Feb-27 Fri ### 12.2 ### ### ### ### 0.0
2004-Feb-26 Thu ### ### ### ### 81.3 81.3 0.0
2004-Feb-25 Wed ### ### ### ### 33.9 33.9 0.0
2004-Feb-24 Tue ### ### ### ### 7,026,346 0 ### ### 0.0
2004-Feb-23 Mon ### ### ### ### 4,196,744 0 73.3 73.3 0.0
2004-Feb-20 Fri ### ### ### ### 7,133,841 0 ### ### 0.0
2004-Feb-19 Thu 12.25 12.27 ### 12.25 ### ### 0.9
2004-Feb-18 Wed 12.41 12.42 ### ### 24.9 24.9 0.0
2004-Feb-17 Tue 12.43 12.47 ### 12.44 5,990,982 37,353,772 67.2 67.2 0.9
2004-Feb-16 Mon ### 12.48 ### 12.4 ### ### 0.9
2004-Feb-13 Fri 12.22 12.44 ### ### 17,871,143 ### 80.2 80.2 0.0
2004-Feb-12 Thu 12.25 ### 12.22 12.26 16,796,356 ### ### ### 0.9
2004-Feb-11 Wed ### ### ### ### 8,379,687 0 ### ### 0.0
2004-Feb-10 Tue ### ### ### ### 7,442,145 0 69.9 69.9 0.0
2004-Feb-09 Mon ### ### 11.85 11.87 ### ### 0.8
2004-Feb-06 Fri 11.78 11.78 ### 11.73 8,488,149 ### ### ### 0.8
2004-Feb-05 Thu 11.89 ### 11.7 11.75 11,403,882 ### ### ### ###
2004-Feb-04 Wed ### ### 11.84 ### 9,307,889 ### ### ### 0.0
2004-Feb-03 Tue ### ### 11.86 ### 7,644,353 ### ### ### 0.0
2004-Feb-02 Mon ### ### ### ### 75.3 75.3 0.0
2004-Jan-30 Fri ### ### 11.88 ### 19,790,648 117,556,449 ### ### 0.0
2004-Jan-29 Thu 11.89 ### 11.8 11.84 ### ### 0.8
2004-Jan-28 Wed ### ### ### ### 12,862,488 0 ### ### 0.0
2004-Jan-27 Tue 12.42 12.53 12.27 ### 33.2 33.2 0.0
2004-Jan-23 Fri ### 12.45 ### ### 13,192,321 ### 25.0 25.0 0.0
2004-Jan-22 Thu 12.42 12.56 ### ### 26.8 26.8 0.0
2004-Jan-21 Wed ### 12.29 ### 12.27 ### ### ###
2004-Jan-20 Tue ### 12.27 ### 12.27 7,483,186 45,909,346 ### ### ###
2004-Jan-19 Mon ### ### ### ### 74.7 74.7 0.0
2004-Jan-16 Fri ### ### ### ### 8,394,882 0 ### ### 0.0
2004-Jan-15 Thu ### ### ### ### 68.7 68.7 0.0
2004-Jan-14 Wed 11.82 ### 11.78 ### 11,449,751 ### 77.1 77.1 0.0
2004-Jan-13 Tue ### ### 11.82 11.86 ### ### 0.8
2004-Jan-12 Mon 11.75 ### 11.75 ### ### ### 0.0
2004-Jan-09 Fri 11.83 11.86 11.74 11.75 6,005,855 70,869,089 ### ### ###
2004-Jan-08 Thu 11.88 ### 11.83 ### 5,671,622 33,547,644 ### ### 0.0
2004-Jan-07 Wed ### ### 11.89 ### 30.4 30.4 0.0
2004-Jan-06 Tue ### 12.22 ### ### 8,396,372 ### ### ### 0.0
2004-Jan-05 Mon ### 12.24 ### ### ### ### 0.0
2004-Jan-02 Fri ### 12.26 ### 12.23 4,082,779 ### ### ### ###
2003-Dec-31 Wed ### ### 11.88 ### 3,144,121 18,676,078 ### ### 0.0
2003-Dec-30 Tue ### ### 11.88 ### ### ### 0.0
2003-Dec-29 Mon 11.8 ### 11.75 ### ### ### 0.0
2003-Dec-24 Wed ### ### 11.84 11.88 ### ### 0.8
2003-Dec-23 Tue 11.85 ### 11.79 ### ### ### 0.0
2003-Dec-22 Mon 11.8 ### 11.8 11.84 5,763,051 ### 69.5 69.5 0.8
2003-Dec-19 Fri ### 11.73 ### ### 9,437,320 55,349,881 31.9 31.9 0.0
2003-Dec-18 Thu 11.74 11.74 11.58 ### 9,451,843 110,208,489 28.0 28.0 0.0
2003-Dec-17 Wed ### 11.73 11.55 ### 7,091,185 ### 72.7 72.7 0.0
2003-Dec-16 Tue 11.79 11.79 11.58 ### 7,851,777 ### ### ### 0.0
2003-Dec-15 Mon 11.89 ### 11.87 ### 81.1 81.1 0.0
2003-Dec-12 Fri ### 11.7 ### ### 73.0 73.0 0.0
2003-Dec-11 Thu 11.29 11.52 11.28 11.47 9,945,947 ### 85.7 85.7 ###
2003-Dec-10 Wed 11.25 11.43 11.25 11.27 11,213,382 127,159,751 76.1 76.1 ###
2003-Dec-09 Tue ### ### ### ### 77.5 77.5 0.0
2003-Dec-08 Mon 11.52 11.55 11.29 ### ### ### 0.0
2003-Dec-05 Fri ### ### 11.52 11.54 ### ### 0.8
2003-Dec-04 Thu ### ### 11.54 ### 5,632,845 ### 30.7 30.7 0.0
2003-Dec-03 Wed ### 11.71 ### ### 31.6 31.6 0.0
2003-Dec-02 Tue 11.8 11.84 ### 11.7 ### ### 0.8
2003-Dec-01 Mon 11.78 11.8 ### 11.73 3,965,426 ### 35.2 35.2 0.8
2003-Nov-28 Fri 11.73 11.84 11.71 11.79 ### ### 0.8
2003-Nov-27 Thu 11.84 11.85 11.71 11.73 4,187,875 ### ### ### 0.8
2003-Nov-26 Wed 11.8 11.85 11.77 11.84 6,582,941 ### 68.0 68.0 0.8
2003-Nov-25 Tue 11.79 11.79 11.73 11.77 36.3 36.3 ###
2003-Nov-24 Mon 11.71 11.77 11.48 11.53 6,628,154 ### 26.4 26.4 ###
2003-Nov-21 Fri 11.75 11.75 11.58 ### 6,627,228 ### 36.5 36.5 0.0
2003-Nov-20 Thu 11.83 ### 11.8 11.88 8,105,941 47,825,051 73.6 73.6 0.8
2003-Nov-19 Wed 11.8 11.84 ### 11.74 ### ### 0.8
2003-Nov-18 Tue ### ### 11.81 ### 6,425,078 37,940,085 43.0 43.0 0.0
2003-Nov-17 Mon ### ### ### ### ### ### 0.0
2003-Nov-14 Fri ### ### ### 12.2 10,460,975 0 28.0 28.0 ###
2003-Nov-13 Thu ### ### 12.5 12.54 30.0 30.0 0.9
2003-Nov-12 Wed 12.57 12.74 12.55 ### ### ### 0.0
2003-Nov-11 Tue 12.84 ### ### ### 12,450,570 0 ### ### 0.0
2003-Nov-10 Mon 13.2 13.22 ### ### ### ### 0.0
2003-Nov-07 Fri ### ### ### ### ### ### 0.0
2003-Nov-06 Thu ### ### 12.87 ### 14,597,726 ### 31.3 31.3 0.0
2003-Nov-05 Wed 12.71 12.8 ### 12.75 ### ### ###
2003-Nov-04 Tue 12.78 12.89 12.77 12.87 7,023,373 90,109,875 ### ### ###
2003-Nov-03 Mon ### ### 12.47 12.55 6,037,525 ### 36.1 36.1 ###
2003-Oct-31 Fri ### ### 12.49 12.55 15,412,783 96,252,829 35.0 35.0 ###
2003-Oct-30 Thu 12.58 ### 12.46 12.52 7,852,923 ### ### ### 0.9
2003-Oct-29 Wed 12.47 12.5 12.43 12.45 7,716,944 ### ### ### ###
2003-Oct-28 Tue 12.28 ### 12.25 ### ### ### 0.0
2003-Oct-27 Mon 12.28 ### ### ### 4,667,171 0 ### ### 0.0
2003-Oct-24 Fri 12.28 ### ### ### ### ### 0.0
2003-Oct-23 Thu 12.25 ### ### 12.21 11,249,387 0 ### ### 0.9
2003-Oct-22 Wed 12.47 12.5 ### ### 6,078,481 ### 29.5 29.5 0.0
2003-Oct-21 Tue ### ### 12.57 12.59 5,510,525 34,633,649 ### ### ###
2003-Oct-20 Mon 12.45 12.57 12.4 12.47 70.2 70.2 ###
2003-Oct-17 Fri 12.5 12.57 12.5 12.52 66.5 66.5 0.9
2003-Oct-16 Thu 12.59 ### 12.44 12.52 7,046,784 ### ### ### 0.9
2003-Oct-15 Wed 12.59 12.73 12.45 12.5 8,591,974 108,172,952 ### ### 0.9
2003-Oct-14 Tue ### ### 12.59 ### 7,776,447 ### 69.4 69.4 0.0
2003-Oct-13 Mon 12.23 12.48 12.23 12.45 5,181,824 ### ### ### ###
2003-Oct-10 Fri 12.25 ### ### ### 7,259,773 0 ### ### 0.0
2003-Oct-09 Thu ### 12.23 ### ### 72.2 72.2 0.0
2003-Oct-08 Wed 12.29 ### ### ### 7,587,743 0 23.7 23.7 0.0
2003-Oct-07 Tue ### ### ### ### 21.8 21.8 0.0
2003-Oct-06 Mon 12.27 12.41 12.26 ### 5,734,957 ### ### ### 0.0
2003-Oct-03 Fri ### ### 11.88 ### ### ### 0.0
2003-Oct-02 Thu ### ### ### ### 7,158,741 0 ### ### 0.0
2003-Oct-01 Wed ### ### 11.74 11.8 15,223,457 ### ### ### 0.8
2003-Sep-30 Tue 12.21 12.28 ### ### ### ### 0.0
2003-Sep-29 Mon ### ### ### ### 5,970,329 0 ### ### 0.0
2003-Sep-26 Fri ### ### ### ### ### ### 0.0
2003-Sep-25 Thu 12.42 12.44 12.27 ### 31.8 31.8 0.0
2003-Sep-24 Wed 12.56 12.73 12.56 12.73 75.7 75.7 ###
2003-Sep-23 Tue 12.52 12.58 ### 12.42 ### ### 0.9
2003-Sep-22 Mon 12.72 12.76 ### ### 5,566,377 35,513,485 ### ### 0.0
2003-Sep-19 Fri ### ### 12.89 12.89 ### ### ###
2003-Sep-18 Thu ### ### ### ### ### ### 0.0
2003-Sep-17 Wed ### ### ### ### 10,644,685 0 77.5 77.5 0.0
2003-Sep-16 Tue 12.55 12.78 12.5 12.7 77.4 77.4 0.9
2003-Sep-15 Mon ### 12.7 12.54 12.59 ### ### ###
2003-Sep-12 Fri ### ### 12.72 12.79 4,123,245 ### 28.1 28.1 ###
2003-Sep-11 Thu ### ### 12.86 12.88 9,493,175 ### ### ### ###
2003-Sep-10 Wed ### ### ### ### 71.2 71.2 0.0
2003-Sep-09 Tue ### ### ### ### 4,950,553 0 22.2 22.2 0.0
2003-Sep-08 Mon ### 13.26 ### ### ### ### 0.0
2003-Sep-05 Fri 13.54 13.54 13.26 13.29 6,031,742 80,825,342 19.3 19.3 ###
2003-Sep-04 Thu 13.79 13.79 ### ### 8,799,720 ### 18.6 18.6 0.0
2003-Sep-03 Wed 13.72 13.81 ### ### 6,141,487 ### 28.6 28.6 0.0
2003-Sep-02 Tue ### ### 13.45 13.59 34.5 34.5 ###
2003-Sep-01 Mon ### ### ### 13.57 6,889,882 0 ### ### ###
2003-Aug-29 Fri ### 13.28 ### 13.2 ### ### 0.9
2003-Aug-28 Thu ### ### ### ### ### ### 0.0
2003-Aug-27 Wed 12.83 ### 12.78 12.81 34.3 34.3 ###
2003-Aug-26 Tue 12.58 12.76 12.48 12.76 ### ### ###
2003-Aug-25 Mon 12.58 ### 12.54 12.56 2,850,084 17,870,026 ### ### 0.9
2003-Aug-22 Fri 12.56 12.59 12.54 12.57 ### ### 0.9
2003-Aug-21 Thu 12.47 12.52 ### 12.48 3,695,720 ### 71.6 71.6 ###
2003-Aug-20 Wed 12.57 ### 12.52 12.52 34.7 34.7 0.9
2003-Aug-19 Tue 12.45 12.52 12.41 12.48 6,858,044 ### ### ### ###
2003-Aug-18 Mon ### 12.41 ### ### ### ### 0.0
2003-Aug-15 Fri ### ### ### ### ### ### 0.0
2003-Aug-14 Thu ### ### 12.21 12.23 12,948,021 ### ### ### ###
2003-Aug-13 Wed ### 12.45 ### ### 11,634,887 72,427,171 ### ### 0.0
2003-Aug-12 Tue ### 12.26 ### 12.24 ### ### 0.9
2003-Aug-11 Mon 11.86 ### 11.86 ### 9,599,522 ### ### ### 0.0
2003-Aug-08 Fri 11.7 11.81 11.7 11.75 69.6 69.6 ###
2003-Aug-07 Thu 11.71 11.82 11.7 11.78 73.9 73.9 ###
2003-Aug-06 Wed 11.55 ### 11.51 ### 9,169,973 ### ### ### 0.0
2003-Aug-05 Tue ### 11.75 ### ### 6,822,747 ### 72.7 72.7 0.0
2003-Aug-04 Mon ### ### 11.58 ### ### ### 0.0
2003-Aug-01 Fri ### 11.83 ### 11.8 ### ### 0.8
2003-Jul-31 Thu 11.5 ### 11.48 11.57 11,628,221 66,745,988 68.3 68.3 ###
2003-Jul-30 Wed 11.5 11.51 ### 11.41 24.1 24.1 ###
2003-Jul-29 Tue ### 11.72 11.54 11.59 10,762,479 ### ### ### 0.8
2003-Jul-28 Mon 11.78 11.8 11.72 11.74 8,812,351 103,633,247 26.6 26.6 0.8
2003-Jul-25 Fri 11.48 ### 11.45 ### 15,232,385 ### ### ### 0.0
2003-Jul-24 Thu 11.55 11.71 11.53 ### 10,279,224 119,444,582 74.9 74.9 0.0
2003-Jul-23 Wed ### 11.78 ### 11.73 73.3 73.3 0.8
2003-Jul-22 Tue 11.58 ### 11.52 11.59 4,867,229 ### ### ### 0.8
2003-Jul-21 Mon 11.78 11.87 11.73 11.74 5,031,521 59,371,947 28.8 28.8 0.8
2003-Jul-18 Fri 11.7 11.81 ### 11.75 6,302,259 ### ### ### ###
2003-Jul-17 Thu ### 11.78 ### 11.73 9,821,577 57,849,088 76.5 76.5 0.8
2003-Jul-16 Wed 11.86 ### 11.8 ### 70.1 70.1 0.0
2003-Jul-15 Tue ### ### 11.87 11.88 ### ### 0.8
2003-Jul-14 Mon 11.76 11.87 11.74 11.87 6,853,973 80,911,151 ### ### 0.8
2003-Jul-11 Fri ### ### 11.52 11.58 25.7 25.7 0.8
2003-Jul-10 Thu ### 11.75 11.58 11.72 6,823,248 79,593,187 77.7 77.7 0.8
2003-Jul-09 Wed ### ### 11.5 11.56 6,229,851 35,821,643 ### ### 0.8
2003-Jul-08 Tue 11.5 11.53 11.45 11.49 33.1 33.1 ###
2003-Jul-07 Mon ### 11.22 ### 11.2 4,784,756 26,842,481 ### ### 0.8
2003-Jul-04 Fri ### ### ### ### 31.0 31.0 0.0
2003-Jul-03 Thu ### ### 11.2 11.25 22.0 22.0 ###
2003-Jul-02 Wed 11.2 11.25 ### 11.22 9,419,770 ### 68.6 68.6 ###
2003-Jul-01 Tue 11.22 11.29 ### 11.23 8,781,925 ### ### ### 0.8
2003-Jun-30 Mon 11.26 ### 11.2 11.2 10,962,624 ### 32.3 32.3 0.8
2003-Jun-27 Fri 11.2 11.28 ### 11.28 ### ### 0.8
2003-Jun-25 Wed ### 11.44 ### ### 31.7 31.7 0.0
2003-Jun-24 Tue ### 11.41 11.28 ### 9,882,579 112,117,858 34.6 34.6 0.0
2003-Jun-23 Mon 11.49 ### 11.42 11.48 ### ### 0.8
2003-Jun-20 Fri 11.7 11.7 11.54 11.57 22.1 22.1 ###
2003-Jun-19 Thu 11.84 11.88 11.78 11.88 11,020,849 130,376,643 73.2 73.2 0.8
2003-Jun-18 Wed ### ### 11.89 ### 4,596,241 27,324,652 ### ### 0.0
2003-Jun-17 Tue ### ### ### ### 16,977,580 0 32.0 32.0 0.0
2003-Jun-16 Mon 11.8 11.84 11.79 11.82 6,087,885 ### 65.1 65.1 0.8
2003-Jun-13 Fri ### ### ### ### 5,830,959 0 68.2 68.2 0.0
2003-Jun-12 Thu ### ### ### ### 7,181,573 0 ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 75.5 75.5 0.0
2003-Jun-10 Tue 11.88 ### 11.86 ### 77.3 77.3 0.0
2003-Jun-06 Fri ### ### 11.88 ### 74.6 74.6 0.0
2003-Jun-05 Thu ### ### 11.88 ### ### ### 0.0
2003-Jun-04 Wed ### 11.78 ### ### ### ### 0.0
2003-Jun-03 Tue ### ### 11.71 11.71 18.0 18.0 ###
2003-Jun-02 Mon 11.8 ### 11.79 11.88 5,255,276 30,979,852 78.5 78.5 0.8
2003-May-30 Fri ### ### 11.55 ### 30,597,587 ### ### ### 0.0
2003-May-29 Thu 11.75 ### 11.7 11.8 14,029,282 ### ### ### 0.8
2003-May-28 Wed ### 11.71 11.58 ### 31.2 31.2 0.0
2003-May-27 Tue 11.42 11.45 11.28 ### 4,008,586 45,557,579 ### ### 0.0
2003-May-26 Mon 11.49 11.49 11.4 11.46 ### ### 0.8
2003-May-23 Fri 11.41 11.51 ### 11.51 10,155,583 58,445,380 76.3 76.3 0.8
2003-May-22 Thu ### ### ### ### ### ### 0.0
2003-May-21 Wed ### ### ### ### 25.5 25.5 0.0
2003-May-20 Tue ### ### 10.88 ### 75.2 75.2 0.0
2003-May-19 Mon ### 11.44 11.23 ### ### ### 0.0
2003-May-16 Fri ### 11.71 11.46 11.52 ### ### 0.8
2003-May-15 Thu 11.59 ### 11.47 11.53 ### ### ###
2003-May-14 Wed 11.75 11.77 ### ### ### ### 0.0
2003-May-13 Tue ### 11.52 ### 11.43 10,747,478 61,905,473 79.4 79.4 ###
2003-May-12 Mon ### 11.43 ### ### 5,840,955 33,381,057 ### ### 0.0
2003-May-09 Fri ### 11.24 ### 11.2 74.7 74.7 0.8
2003-May-08 Thu 11.29 ### 11.23 ### 2,745,080 15,413,624 78.7 78.7 0.0
2003-May-07 Wed 11.29 ### 11.26 11.29 7,232,458 ### 70.6 70.6 ###
2003-May-06 Tue ### ### ### 11.22 6,345,971 0 ### ### ###
2003-May-05 Mon 11.4 11.49 ### 11.49 5,030,376 ### ### ### ###
2003-May-02 Fri ### ### ### ### 5,655,174 0 34.4 34.4 0.0
2003-May-01 Thu ### ### ### 11.2 3,932,257 0 ### ### 0.8
2003-Apr-30 Wed 11.45 11.48 ### ### ### ### 0.0
2003-Apr-29 Tue ### 11.47 11.26 11.43 7,575,589 ### 77.8 77.8 ###
2003-Apr-28 Mon ### ### ### ### 7,962,878 0 74.2 74.2 0.0
2003-Apr-24 Thu 11.4 11.43 11.26 ### 10,275,721 116,578,054 25.1 25.1 0.0
2003-Apr-23 Wed ### 11.41 ### ### 9,379,043 53,507,440 ### ### 0.0
2003-Apr-22 Tue ### ### ### ### 5,760,540 0 69.2 69.2 0.0
2003-Apr-17 Thu ### ### 10.85 10.89 4,070,842 ### 30.0 30.0 0.8
2003-Apr-16 Wed 11.28 ### 11.22 11.23 28.1 28.1 0.8
2003-Apr-15 Tue 11.2 11.26 ### ### 8,418,674 ### ### ### 0.0
2003-Apr-14 Mon ### ### ### ### 13,597,472 0 27.5 27.5 0.0
2003-Apr-11 Fri 10.58 10.81 10.52 ### 22,607,758 ### ### ### 0.0
2003-Apr-10 Thu 11.2 11.29 ### 10.7 5.5 5.5 0.8
2003-Apr-09 Wed ### 11.77 11.55 11.73 10,950,084 127,677,979 ### ### 0.8
2003-Apr-08 Tue ### 11.83 11.5 ### ### ### 0.0
2003-Apr-07 Mon 11.51 11.74 11.51 11.7 ### ### 0.8
2003-Apr-04 Fri 11.25 ### ### ### 10,398,571 0 ### ### 0.0
2003-Apr-03 Thu 11.48 11.56 ### ### 16,484,542 95,280,652 24.7 24.7 0.0
2003-Apr-02 Wed ### ### ### ### 18,190,074 0 ### ### 0.0
2003-Apr-01 Tue 10.59 ### 10.45 ### ### ### 0.0
2003-Mar-31 Mon ### ### ### 10.77 15,581,772 0 ### ### ###
2003-Mar-28 Fri 10.7 11.29 10.55 ### ### ### 0.0
2003-Mar-27 Thu ### ### ### 10.74 9.7 9.7 0.8
2003-Mar-26 Wed 10.87 11.25 10.85 ### 90.4 90.4 0.0
2003-Mar-25 Tue 10.58 10.73 10.52 10.73 12,219,872 129,836,140 81.6 81.6 ###
2003-Mar-24 Mon ### ### 10.83 ### ### ### 0.0
2003-Mar-21 Fri ### 11.42 ### 11.28 75.9 75.9 0.8
2003-Mar-20 Thu 10.71 ### 10.71 ### ### ### 0.0
2003-Mar-19 Wed ### 10.74 10.58 ### ### ### 0.0
2003-Mar-18 Tue 10.71 10.82 10.57 10.82 20,899,844 ### 69.3 69.3 0.8
2003-Mar-17 Mon ### ### 9.89 ### ### ### 0.0
2003-Mar-14 Fri ### ### ### 10.25 ### ### 0.7
2003-Mar-13 Thu 9.52 9.8 9.52 9.74 6,139,885 59,311,289 88.1 88.1 0.7
2003-Mar-12 Wed 9.42 9.52 ### 9.52 6,761,529 32,184,878 ### ### ###
2003-Mar-11 Tue 9.4 9.4 ### ### ### ### 0.0
2003-Mar-10 Mon 9.72 9.78 9.56 9.56 19.6 19.6 0.7
2003-Mar-07 Fri ### 9.7 9.51 9.58 8,871,426 85,210,046 ### ### 0.7
2003-Mar-06 Thu ### ### 9.82 9.82 22.9 22.9 ###
2003-Mar-05 Wed ### ### 9.79 9.79 ### ### ###
2003-Mar-04 Tue 10.25 ### ### 10.25 5,648,646 0 ### ### 0.7
2003-Mar-03 Mon ### 10.47 10.27 10.41 4,986,352 51,708,470 ### ### ###
2003-Feb-28 Fri 10.29 10.49 ### ### ### ### 0.0
2003-Feb-27 Thu 10.22 10.27 ### ### 22.9 22.9 0.0
2003-Feb-26 Wed 10.45 10.47 10.29 ### 10,984,046 ### 24.2 24.2 0.0
2003-Feb-25 Tue ### ### ### ### 12,132,859 0 15.1 15.1 0.0
2003-Feb-24 Mon 10.89 ### 10.82 ### 5,445,172 29,458,380 74.6 74.6 0.0
2003-Feb-21 Fri 10.73 10.77 10.58 ### 9,268,374 ### ### ### 0.0
2003-Feb-20 Thu ### ### 10.86 ### 6,637,623 ### ### ### 0.0
2003-Feb-19 Wed ### ### ### ### 8,519,477 0 ### ### 0.0
2003-Feb-18 Tue ### ### 10.8 10.83 6,246,182 33,729,382 ### ### ###
2003-Feb-17 Mon 10.86 ### 10.85 ### 7,676,683 ### ### ### 0.0
2003-Feb-14 Fri 10.74 10.78 10.58 10.75 8,027,546 ### ### ### 0.8
2003-Feb-13 Thu 11.2 ### 10.75 10.86 ### ### 0.8
2003-Feb-12 Wed ### ### ### ### ### ### 0.0
2003-Feb-11 Tue ### ### ### ### 9,575,251 0 82.5 82.5 0.0
2003-Feb-10 Mon 10.8 ### 10.7 ### 5,729,881 ### 83.4 83.4 0.0
2003-Feb-07 Fri 10.79 ### 10.79 ### ### ### 0.0
2003-Feb-06 Thu ### ### 10.79 10.8 9,767,257 52,694,351 ### ### ###
2003-Feb-05 Wed ### ### 10.89 ### ### ### 0.0
2003-Feb-04 Tue 11.25 11.43 ### ### 77.2 77.2 0.0
2003-Feb-03 Mon ### ### ### ### ### ### 0.0
2003-Jan-31 Fri ### ### ### ### 75.4 75.4 0.0
2003-Jan-30 Thu ### 11.51 ### 11.49 7,481,547 ### 80.8 80.8 ###
2003-Jan-29 Wed ### 11.44 ### ### ### ### 0.0
2003-Jan-28 Tue 11.4 11.4 ### 11.23 ### ### 0.8
2003-Jan-24 Fri 11.86 ### 11.85 ### 76.1 76.1 0.0
2003-Jan-23 Thu 11.55 11.83 11.55 11.82 10,037,989 ### 85.3 85.3 0.8
2003-Jan-22 Wed 11.75 11.75 ### ### 14,396,424 ### ### ### 0.0
2003-Jan-21 Tue ### ### ### ### 4,917,751 0 ### ### 0.0
2003-Jan-20 Mon ### ### ### ### 72.6 72.6 0.0
2003-Jan-17 Fri 12.25 12.27 ### 12.2 ### ### ###
2003-Jan-16 Thu ### 12.42 ### ### ### ### 0.0
2003-Jan-15 Wed 12.55 ### 12.5 ### 76.6 76.6 0.0
2003-Jan-14 Tue 12.54 ### 12.52 12.57 70.6 70.6 0.9
2003-Jan-13 Mon 12.52 12.78 12.45 12.74 6,771,851 ### 82.7 82.7 ###
2003-Jan-10 Fri 12.56 ### ### 12.51 8,526,278 0 ### ### ###
2003-Jan-09 Thu ### 12.44 ### 12.41 6,642,448 41,316,026 86.5 86.5 ###
2003-Jan-08 Wed ### 12.44 12.22 ### ### ### 0.0
2003-Jan-07 Tue 12.54 12.55 ### ### 17.6 17.6 0.0
2003-Jan-06 Mon 12.2 12.5 12.2 12.43 ### ### 0.9
2003-Jan-03 Fri ### 12.25 ### ### 75.1 75.1 0.0
2003-Jan-02 Thu ### 11.79 11.56 11.7 ### ### 0.8
2002-Dec-31 Tue 11.59 ### 11.48 11.48 ### ### 0.8
2002-Dec-30 Mon 11.58 11.59 11.47 11.52 ### ### 0.8
2002-Dec-27 Fri ### ### 11.76 11.81 2,281,673 ### ### ### ###
2002-Dec-24 Tue ### ### ### ### 2,638,775 0 12.2 12.2 0.0
2002-Dec-23 Mon ### ### ### 12.22 4,255,875 0 79.1 79.1 0.9
2002-Dec-20 Fri 11.85 ### 11.8 ### 10,728,046 63,295,471 70.6 70.6 0.0
2002-Dec-19 Thu ### ### ### ### 9,733,883 0 ### ### 0.0
2002-Dec-18 Wed ### ### ### ### 84.2 84.2 0.0
2002-Dec-17 Tue ### ### ### ### 75.8 75.8 0.0
2002-Dec-16 Mon 11.55 ### 11.5 11.54 5,471,180 31,459,285 31.0 31.0 0.8
2002-Dec-13 Fri ### ### 11.7 11.76 13.8 13.8 0.8
2002-Dec-12 Thu ### ### ### ### 6,575,345 0 ### ### 0.0
2002-Dec-11 Wed ### ### 11.82 ### 10,977,577 64,877,480 82.6 82.6 0.0
2002-Dec-10 Tue 11.84 11.85 ### ### 10,412,741 ### 21.0 21.0 0.0
2002-Dec-09 Mon ### 12.48 ### ### 11,317,443 70,620,844 26.4 26.4 0.0
2002-Dec-06 Fri ### ### ### ### 8,031,276 0 ### ### 0.0
2002-Dec-05 Thu 12.25 ### 12.22 ### ### ### 0.0
2002-Dec-04 Wed 12.56 ### 12.44 12.45 14,442,979 89,835,329 30.3 30.3 ###
2002-Dec-03 Tue 12.8 ### 12.78 ### ### ### 0.0
2002-Dec-02 Mon ### ### ### ### 12,736,982 0 87.9 87.9 0.0
2002-Nov-29 Fri 12.49 12.77 12.48 12.7 ### ### 0.9
2002-Nov-28 Thu 12.4 12.55 ### 12.49 ### ### 0.9
2002-Nov-27 Wed ### ### 11.74 ### 30.3 30.3 0.0
2002-Nov-26 Tue 12.58 12.58 12.23 12.24 9,121,682 ### ### ### 0.9
2002-Nov-25 Mon ### ### ### 12.58 85.2 85.2 0.9
2002-Nov-22 Fri 12.47 12.56 ### ### 8,470,477 ### 24.9 24.9 0.0
2002-Nov-21 Thu ### 12.25 ### ### 76.2 76.2 0.0
2002-Nov-20 Wed ### 11.74 11.52 11.74 78.2 78.2 0.8
2002-Nov-19 Tue 11.49 11.73 11.49 ### 6,352,525 ### 82.8 82.8 0.0
2002-Nov-18 Mon ### 11.76 11.56 ### ### ### 0.0
2002-Nov-15 Fri 11.25 11.5 11.2 11.49 5,894,277 66,900,043 86.7 86.7 ###
2002-Nov-14 Thu ### 11.23 10.82 10.85 21.9 21.9 0.8
2002-Nov-13 Wed 11.2 ### ### ### 8,840,742 0 29.6 29.6 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### 11.51 11.27 ### 11,076,376 126,159,922 ### ### 0.0
2002-Nov-08 Fri ### 11.57 ### 11.52 17,735,646 ### 85.2 85.2 0.8
2002-Nov-07 Thu ### ### 11.75 11.75 16,612,347 ### 15.0 15.0 ###
2002-Nov-06 Wed 11.85 ### 11.82 ### 27,415,386 ### 95.1 95.1 0.0
2002-Nov-05 Tue ### 11.59 ### ### 20,227,379 ### 24.4 24.4 0.0
2002-Nov-04 Mon ### 11.24 10.85 11.24 ### ### 0.8
2002-Nov-01 Fri 10.55 ### 10.43 ### 77.0 77.0 0.0
2002-Oct-31 Thu ### ### 10.43 ### 73.2 73.2 0.0
2002-Oct-30 Wed 10.53 10.57 10.4 10.42 13,028,053 ### 23.8 23.8 0.7
2002-Oct-29 Tue ### 10.86 ### 10.75 ### ### 0.8
2002-Oct-28 Mon 10.77 ### 10.77 10.88 ### ### 0.8
2002-Oct-25 Fri 10.44 ### ### ### 19,194,989 0 ### ### 0.0
2002-Oct-24 Thu 10.75 10.79 10.55 10.55 9,841,540 ### ### ### ###
2002-Oct-23 Wed 10.48 10.7 10.42 ### 81.0 81.0 0.0
2002-Oct-22 Tue 10.5 ### 10.46 10.46 28.6 28.6 0.7
2002-Oct-21 Mon 10.46 10.47 ### 10.26 19.5 19.5 0.7
2002-Oct-18 Fri ### ### 10.25 10.46 19,742,379 ### ### ### 0.7
2002-Oct-17 Thu 9.78 ### 9.73 ### ### ### 0.0
2002-Oct-16 Wed ### ### 9.75 9.81 14,525,346 ### 16.6 16.6 ###
2002-Oct-15 Tue 9.55 ### 9.42 ### ### ### 0.0
2002-Oct-14 Mon 9.5 9.55 9.4 9.49 ### ### 0.7
2002-Oct-11 Fri ### 9.22 ### ### 20,944,043 ### 78.8 78.8 0.0
2002-Oct-10 Thu ### 8.77 8.57 8.76 7,445,288 64,550,646 ### ### 0.6
2002-Oct-09 Wed ### 9.21 8.75 8.83 8,550,977 76,787,773 16.0 16.0 ###
2002-Oct-08 Tue 8.8 ### 8.73 ### 90.3 90.3 0.0
2002-Oct-07 Mon ### ### 8.85 8.85 27.4 27.4 0.6
2002-Oct-04 Fri 9.2 ### ### 9.24 ### ### ###
2002-Oct-03 Thu ### 9.23 ### ### 7,329,876 33,827,377 ### ### 0.0
2002-Oct-02 Wed 9.2 9.24 ### ### 12,239,356 56,545,824 22.8 22.8 0.0
2002-Oct-01 Tue 8.85 ### 8.79 8.85 12,268,257 53,918,989 ### ### 0.6
2002-Sep-30 Mon ### ### ### 8.79 20,754,841 0 19.5 19.5 0.6
2002-Sep-27 Fri ### 9.27 ### 9.2 ### ### 0.7
2002-Sep-26 Thu ### 9.24 9 ### ### ### 0.0
2002-Sep-25 Wed ### ### ### ### 10,573,725 0 ### ### 0.0
2002-Sep-24 Tue ### 9.43 ### ### ### ### 0.0
2002-Sep-23 Mon 9.21 9.25 ### ### 7,968,448 36,854,072 ### ### 0.0
2002-Sep-20 Fri 9.5 9.5 ### 9.41 12,200,623 57,952,959 ### ### 0.7
2002-Sep-19 Thu ### 9.78 ### 9.73 9,312,057 45,535,958 85.6 85.6 ###
2002-Sep-18 Wed 9.78 9.81 ### ### ### ### 0.0
2002-Sep-17 Tue 9.8 ### 9.79 ### 15,421,176 75,486,656 86.6 86.6 0.0
2002-Sep-16 Mon 9.55 9.82 9.54 ### 82.9 82.9 0.0
2002-Sep-13 Fri 9.55 ### 9.45 9.54 ### ### ###
2002-Sep-12 Thu ### ### 9.72 9.8 ### ### 0.7
2002-Sep-11 Wed ### ### ### 9.87 11,886,940 0 82.0 82.0 ###
2002-Sep-10 Tue 9.45 9.52 ### 9.42 36.1 36.1 0.7
2002-Sep-09 Mon 9.47 9.49 9.28 ### 21.9 21.9 0.0
2002-Sep-06 Fri 9.25 9.29 ### ### 8,843,978 41,080,277 ### ### 0.0
2002-Sep-05 Thu 9.45 9.53 9.29 ### ### ### 0.0
2002-Sep-04 Wed ### 9.49 9.2 9.28 26.3 26.3 0.7
2002-Sep-03 Tue 9.57 9.74 9.42 9.72 6,355,577 60,886,427 ### ### 0.7
2002-Sep-02 Mon 9.43 9.43 9.43 9.43 0 ###
2002-Aug-30 Fri 9.71 9.72 ### 9.43 ### ### ###
2002-Aug-29 Thu 9.73 9.79 9.53 ### 11,188,086 ### 26.0 26.0 0.0
2002-Aug-28 Wed ### ### ### ### 16.1 16.1 0.0
2002-Aug-27 Tue ### ### 10.29 ### ### ### 0.0
2002-Aug-26 Mon 10.47 10.47 ### 10.45 28.9 28.9 ###
2002-Aug-23 Fri 10.84 10.88 ### 10.79 ### ### ###
2002-Aug-22 Thu ### 10.86 10.54 10.81 6,262,982 ### ### ### 0.8
2002-Aug-21 Wed ### ### 10.25 10.4 ### ### 0.7
2002-Aug-20 Tue ### ### 10.75 10.75 11,269,746 60,574,884 ### ### 0.8
2002-Aug-19 Mon 10.41 ### 10.4 10.58 7,280,650 37,859,380 ### ### 0.8
2002-Aug-16 Fri 10.5 10.55 10.28 10.28 15,634,258 ### ### ### 0.7
2002-Aug-15 Thu ### 10.26 ### ### 13,656,352 70,057,085 ### ### 0.0
2002-Aug-14 Wed ### ### ### 9.8 86.4 86.4 0.7
2002-Aug-13 Tue 9.56 9.89 9.53 9.78 7,106,152 ### 89.3 89.3 0.7
2002-Aug-12 Mon 9.56 9.77 9.48 ### 8,184,383 78,774,686 80.6 80.6 0.0
2002-Aug-09 Fri 9.72 9.78 9.57 9.57 ### ### ###
2002-Aug-08 Thu 9.2 9.25 ### 9.25 71.3 71.3 ###
2002-Aug-07 Wed ### 9.45 ### 9.27 11,470,424 54,197,753 87.5 87.5 0.7
2002-Aug-06 Tue 8.49 8.78 8.46 8.77 7,525,428 64,869,189 ### ### ###
2002-Aug-05 Mon 8.8 ### 8.75 8.81 ### ### ###
2002-Aug-02 Fri ### 9.22 8.88 9.2 89.2 89.2 0.7
2002-Aug-01 Thu 9.25 ### ### ### 9,833,450 0 ### ### 0.0
2002-Jul-31 Wed 9.49 ### ### ### 11.2 11.2 0.0
2002-Jul-30 Tue 9.45 9.56 ### 9.49 17,467,951 ### 73.1 73.1 0.7
2002-Jul-29 Mon ### ### ### 8.88 8,439,925 0 88.3 88.3 0.6
2002-Jul-26 Fri ### ### 8.44 8.46 ### ### 0.6
2002-Jul-25 Thu ### ### ### ### ### ### 0.0
2002-Jul-24 Wed 9 ### 8.78 ### 11,896,052 ### ### ### 0.0
2002-Jul-23 Tue ### 9.49 9 9.4 ### ### ###
2002-Jul-22 Mon ### 9.4 ### 9.27 9,458,621 ### 25.5 25.5 0.7
2002-Jul-19 Fri ### ### ### 9.8 10,242,072 0 ### ### 0.7
2002-Jul-18 Thu ### ### ### ### 7,708,882 0 19.0 19.0 0.0
2002-Jul-17 Wed ### ### ### ### ### ### 0.0
2002-Jul-16 Tue ### ### ### ### 7,731,044 0 ### ### 0.0
2002-Jul-15 Mon ### ### ### ### 4,968,545 0 ### ### 0.0
2002-Jul-12 Fri ### 10.42 ### ### ### ### 0.0
2002-Jul-11 Thu ### 10.25 ### ### 84.2 84.2 0.0
2002-Jul-10 Wed 10.5 ### 10.48 10.5 ### ### 0.8
2002-Jul-09 Tue 10.45 ### 10.44 10.81 7,188,421 37,523,557 ### ### 0.8
2002-Jul-08 Mon ### ### 10.48 10.55 ### ### ###
2002-Jul-05 Fri ### 10.75 ### 10.75 12,806,980 ### 91.9 91.9 0.8
2002-Jul-04 Thu 9.82 10.4 9.76 ### 95.1 95.1 0.0
2002-Jul-03 Wed ### 9.75 9.53 ### 11,409,551 109,988,071 ### ### 0.0
2002-Jul-02 Tue ### ### ### ### 82.1 82.1 0.0
2002-Jul-01 Mon ### 10.44 ### 10.43 13,699,924 ### ### ### 0.7
2002-Jun-28 Fri 9.8 ### ### ### 30,735,422 0 ### ### 0.0
2002-Jun-27 Thu ### ### 9.86 ### ### ### 0.0
2002-Jun-26 Wed 10.4 10.4 9.72 9.85 ### ### ###
2002-Jun-25 Tue 10.56 ### 10.45 10.59 ### ### ###
2002-Jun-24 Mon 10.72 10.75 10.43 10.47 22.1 22.1 0.7
2002-Jun-21 Fri ### 11.22 10.89 ### 10,521,125 ### 26.0 26.0 0.0
2002-Jun-20 Thu ### 11.5 ### 11.49 6,097,540 35,060,855 ### ### ###
2002-Jun-19 Wed ### 11.74 ### ### 15.2 15.2 0.0
2002-Jun-18 Tue 11.88 ### 11.78 11.86 ### ### 0.8
2002-Jun-17 Mon ### ### ### ### 3,707,175 0 ### ### 0.0
2002-Jun-14 Fri ### 11.5 11.27 11.28 7,193,573 81,898,828 ### ### 0.8
2002-Jun-13 Thu 11.53 ### 11.47 11.55 76.0 76.0 0.8
2002-Jun-12 Wed ### ### ### ### 78.8 78.8 0.0
2002-Jun-11 Tue ### 11.78 11.28 11.44 10,989,323 ### ### ### 0.8
2002-Jun-07 Fri 12.2 12.26 ### 12.25 72.7 72.7 0.9
2002-Jun-06 Thu ### ### 12.42 12.46 4,086,743 25,378,674 ### ### 0.9
2002-Jun-05 Wed ### 12.7 12.53 12.58 29.3 29.3 0.9
2002-Jun-04 Tue 12.77 12.77 12.59 ### 34.0 34.0 0.0
2002-Jun-03 Mon 12.86 ### 12.76 ### 7,804,442 ### 82.5 82.5 0.0
2002-May-31 Fri ### ### ### ### ### ### 0.0
2002-May-30 Thu 13.42 13.49 13.28 13.28 ### ### 0.9
2002-May-29 Wed ### 13.52 ### 13.47 76.6 76.6 1.0
2002-May-28 Tue 13.4 13.42 ### 13.42 3,214,688 21,570,556 73.3 73.3 1.0
2002-May-27 Mon 13.49 ### ### 13.43 ### ### ###
2002-May-24 Fri 13.5 13.5 ### 13.44 5,042,925 34,039,743 25.4 25.4 ###
2002-May-23 Thu 13.58 ### ### 13.45 ### ### ###
2002-May-22 Wed 13.5 13.8 13.46 ### 6,842,548 93,263,929 ### ### 0.0
2002-May-21 Tue ### 13.7 ### 13.44 ### ### ###
2002-May-20 Mon ### 13.74 13.59 ### ### ### 0.0
2002-May-17 Fri ### 13.84 13.55 13.82 ### ### 1.0
2002-May-16 Thu 13.72 13.89 ### ### 16,264,174 112,954,688 ### ### 0.0
2002-May-15 Wed ### ### 12.87 13.58 30,628,451 197,094,082 ### ### ###
2002-May-14 Tue ### ### 11.86 ### 29.0 29.0 0.0
2002-May-13 Mon ### ### 11.75 11.79 4,940,140 29,023,322 ### ### 0.8
2002-May-10 Fri ### ### 11.88 ### 4,082,786 24,251,748 77.2 77.2 0.0
2002-May-09 Thu ### 12.42 ### ### ### ### 0.0
2002-May-08 Wed 11.8 ### 11.78 ### 8,031,229 ### ### ### 0.0
2002-May-07 Tue 11.71 11.84 11.53 ### 14,648,258 ### ### ### 0.0
2002-May-06 Mon ### ### 11.54 11.71 ### ### ###
2002-May-03 Fri 12.44 12.47 12.27 ### ### ### 0.0
2002-May-02 Thu ### 12.4 12.2 ### 6,838,574 ### ### ### 0.0
2002-May-01 Wed 12.23 ### ### 12.2 5,782,986 0 ### ### ###
2002-Apr-30 Tue ### ### ### ### 8,288,547 0 38.0 38.0 0.0
2002-Apr-29 Mon 12.5 12.53 12.27 ### 27.7 27.7 0.0
2002-Apr-26 Fri ### 12.79 12.56 ### ### ### 0.0
2002-Apr-24 Wed ### ### 12.44 12.51 5,617,573 ### ### ### ###
2002-Apr-23 Tue ### 12.7 12.59 ### 4,730,546 59,817,754 35.1 35.1 0.0
2002-Apr-22 Mon ### ### ### ### 5,273,128 0 83.2 83.2 0.0
2002-Apr-19 Fri 12.75 12.77 12.47 12.52 6,430,350 ### ### ### 0.9
2002-Apr-18 Thu 12.7 ### ### 12.88 ### ### ###
2002-Apr-17 Wed ### ### 12.71 12.71 18.3 18.3 0.9
2002-Apr-16 Tue ### ### ### ### 84.5 84.5 0.0
2002-Apr-15 Mon ### ### ### ### 4,179,181 0 ### ### 0.0
2002-Apr-12 Fri 12.59 ### 12.46 12.49 25.9 25.9 0.9
2002-Apr-11 Thu 12.7 12.87 12.56 12.71 ### ### 0.9
2002-Apr-10 Wed 12.4 12.5 12.25 12.48 ### ### ###
2002-Apr-09 Tue 12.8 12.85 12.51 12.51 7,236,556 ### ### ### ###
2002-Apr-08 Mon 12.86 ### 12.8 ### 11,109,286 ### 80.2 80.2 0.0
2002-Apr-05 Fri 12.45 12.7 12.4 ### ### ### 0.0
2002-Apr-04 Thu ### 12.42 12.2 12.25 7,881,640 97,022,988 35.9 35.9 0.9
2002-Apr-03 Wed 12.5 ### ### 12.45 33.0 33.0 ###
2002-Apr-02 Tue ### ### 12.79 12.88 4,971,973 ### 27.1 27.1 ###
2002-Mar-28 Thu ### ### ### ### ### ### 0.0
2002-Mar-27 Wed ### 13.29 ### ### 70.2 70.2 0.0
2002-Mar-26 Tue 13.24 13.24 ### ### 6,661,981 ### ### ### 0.0
2002-Mar-25 Mon 13.4 13.4 13.24 ### 2,885,181 ### 32.8 32.8 0.0
2002-Mar-22 Fri ### ### ### 13.45 21.5 21.5 ###
2002-Mar-21 Thu 13.52 ### 13.42 13.51 6,133,228 41,153,959 ### ### ###
2002-Mar-20 Wed 13.84 ### 13.59 13.75 6,475,589 44,001,627 28.6 28.6 1.0
2002-Mar-19 Tue ### ### 13.79 13.84 18.0 18.0 1.0
2002-Mar-18 Mon 13.79 ### 13.72 ### 87.3 87.3 0.0
2002-Mar-15 Fri 13.7 13.8 13.4 13.4 ### ### 1.0
2002-Mar-14 Thu 13.54 13.85 13.48 13.82 ### ### 1.0
2002-Mar-13 Wed ### 13.8 13.58 ### ### ### 0.0
2002-Mar-12 Tue 14.28 14.28 ### ### 15.2 15.2 0.0
2002-Mar-11 Mon ### ### ### ### ### ### 0.0
2002-Mar-08 Fri ### ### 13.85 ### ### ### 0.0
2002-Mar-07 Thu 14.25 ### ### 14.24 13,926,041 0 29.1 29.1 1.0
2002-Mar-06 Wed ### 13.87 ### 13.8 79.1 79.1 1.0
2002-Mar-05 Tue ### ### ### ### ### ### 0.0
2002-Mar-04 Mon 12.71 12.89 ### 12.85 12,102,043 ### ### ### 0.9
2002-Mar-01 Fri ### 12.47 12.2 12.47 8,431,621 104,004,045 ### ### ###
2002-Feb-28 Thu ### ### ### 12.2 ### ### ###
2002-Feb-27 Wed 12.45 12.47 12.2 ### 9,469,981 ### 34.0 34.0 0.0
2002-Feb-26 Tue 12.56 ### 12.45 12.48 34.2 34.2 ###
2002-Feb-25 Mon 12.125 ### ### 12.281 82.8 82.8 0.9
2002-Feb-22 Fri ### ### 11.82 11.86 ### ### 0.8
2002-Feb-21 Thu ### ### ### 12.571 ### ### 0.9
2002-Feb-20 Wed 12.78 ### 12.72 12.85 76.9 76.9 0.9
2002-Feb-19 Tue 13.041 ### 12.8 ### 5,284,840 33,822,976 ### ### 0.0
2002-Feb-18 Mon 12.75 ### ### ### ### ### 0.0
2002-Feb-15 Fri ### 12.8 12.4 12.78 13,433,144 ### 86.6 86.6 0.9
2002-Feb-14 Thu 12.77 ### 12.26 ### 16,625,783 101,916,049 ### ### 0.0
2002-Feb-13 Wed 13.359 13.72 12.77 12.77 6.5 6.5 0.9
2002-Feb-12 Tue 13.7 13.82 13.4 13.5 7,316,143 ### ### ### 1.0
2002-Feb-11 Mon ### 13.57 ### 13.55 81.3 81.3 1.0
2002-Feb-08 Fri ### 13.25 12.85 ### 74.3 74.3 0.0
2002-Feb-07 Thu ### 12.7 12.49 12.55 8,774,177 110,510,759 ### ### ###
2002-Feb-06 Wed ### ### 12.75 12.75 12,765,484 ### 12.2 12.2 ###
2002-Feb-05 Tue ### 13.23 ### ### 9,318,258 61,640,276 ### ### 0.0
2002-Feb-04 Mon ### ### 13.26 13.55 6,127,944 ### 81.7 81.7 1.0
2002-Feb-01 Fri 13.883 ### ### ### 11,026,648 0 ### ### 0.0
2002-Jan-31 Thu 13.5 13.78 13.41 13.7 7,428,477 100,990,144 ### ### 1.0
2002-Jan-30 Wed ### 13.48 13.25 ### 10,424,858 139,328,227 ### ### 0.0
2002-Jan-29 Tue 13.84 13.84 ### ### ### ### 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri 13.885 ### 13.8 ### 13,174,080 90,901,152 71.6 71.6 0.0
2002-Jan-24 Thu 13.88 ### 13.71 13.72 8,318,244 ### ### ### ###
2002-Jan-23 Wed 13.88 ### 13.8 ### 9,226,678 63,664,078 ### ### 0.0
2002-Jan-22 Tue ### ### ### ### 69.7 69.7 0.0
2002-Jan-21 Mon 14.2 14.22 ### ### ### ### 0.0
2002-Jan-18 Fri ### ### 14.22 ### 9,987,741 ### 18.1 18.1 0.0
2002-Jan-17 Thu ### ### 14.45 14.53 11,814,377 85,358,873 29.7 29.7 1.0
2002-Jan-16 Wed ### ### 14.73 14.87 8,865,446 ### 27.3 27.3 1.1
2002-Jan-15 Tue ### ### ### ### 7,609,355 0 79.5 79.5 0.0
2002-Jan-14 Mon ### ### ### ### 4,813,221 0 32.7 32.7 0.0
2002-Jan-11 Fri ### 15.47 ### ### 18.9 18.9 0.0
2002-Jan-10 Thu 15.55 15.55 ### 15.4 ### ### ###
2002-Jan-09 Wed ### 15.48 15.27 15.4 ### ### ###
2002-Jan-08 Tue 15.641 15.78 15.46 15.48 ### ### 1.1
2002-Jan-07 Mon 15.5 15.7 15.5 ### 79.3 79.3 0.0
2002-Jan-04 Fri 15.27 15.42 15.21 ### 70.8 70.8 0.0
2002-Jan-03 Thu ### ### 15.2 ### ### ### 0.0
2002-Jan-02 Wed ### ### 15.42 15.59 3,012,985 ### 20.4 20.4 ###
2001-Dec-31 Mon ### 15.89 15.52 15.622 3,964,022 ### ### ### 1.1
2001-Dec-28 Fri 15.5 15.75 15.41 15.675 2,571,649 ### 78.5 78.5 ###
2001-Dec-27 Thu ### 15.76 ### 15.575 1,016,053 ### 69.4 69.4 1.1
2001-Dec-24 Mon 15.482 ### 15.42 15.44 1,788,170 ### 24.6 24.6 1.1
2001-Dec-21 Fri 15.25 ### 15.22 ### 83.3 83.3 0.0
2001-Dec-20 Thu 15.28 15.5 15.28 15.41 2,930,824 45,105,381 ### ### ###
2001-Dec-19 Wed 15.349 ### ### ### ### ### 0.0
2001-Dec-18 Tue ### 15.4 15.24 15.24 ### ### 1.1
2001-Dec-17 Mon ### ### ### 14.984 4,336,785 0 ### ### ###
2001-Dec-14 Fri ### ### 14.8 ### 5,784,752 ### ### ### 0.0
2001-Dec-13 Thu 15.25 15.53 ### 15.42 3,583,655 27,827,081 ### ### ###
2001-Dec-12 Wed 15.557 ### 15.23 15.28 8,506,049 ### 22.2 22.2 ###
2001-Dec-11 Tue 15.7 15.7 15.48 15.54 7,019,371 ### 26.1 26.1 ###
2001-Dec-10 Mon ### ### 15.82 ### 9,092,941 ### ### ### 0.0
2001-Dec-07 Fri 16.2 16.73 15.75 ### ### ### 0.0
2001-Dec-06 Thu 15.5 15.77 15.45 15.689 18,933,488 295,551,747 83.4 83.4 ###
2001-Dec-05 Wed ### 14.87 14.57 14.85 ### ### ###
2001-Dec-04 Tue 14.5 ### 14.241 14.241 3,822,927 27,221,151 22.7 22.7 1.0
2001-Dec-03 Mon 14.75 14.85 14.51 14.523 ### ### 1.0
2001-Nov-30 Fri 14.7 14.74 14.57 14.7 26,509,189 ### ### ### ###
2001-Nov-29 Thu ### 14.55 ### 14.49 4,288,925 31,201,929 33.7 33.7 ###
2001-Nov-28 Wed 14.88 14.88 ### 14.72 ### ### ###
2001-Nov-27 Tue ### ### 14.82 14.88 35.4 35.4 1.1
2001-Nov-26 Mon ### 15.2 ### ### 3,337,079 ### ### ### 0.0
2001-Nov-23 Fri 14.85 ### 14.85 ### 2,581,329 ### ### ### 0.0
2001-Nov-22 Thu ### ### 14.77 14.856 1,996,572 14,744,684 ### ### ###
2001-Nov-21 Wed 14.89 ### 14.83 14.83 5,677,487 ### ### ### ###
2001-Nov-20 Tue ### 15.2 ### 15.2 ### ### 1.1
2001-Nov-19 Mon 14.59 14.84 14.59 14.84 ### ### ###
2001-Nov-16 Fri 14.55 14.81 14.5 14.7 79.7 79.7 ###
2001-Nov-15 Thu ### 14.5 ### ### 82.3 82.3 0.0
2001-Nov-14 Wed ### 14.2 ### ### 6,233,725 44,259,447 69.0 69.0 0.0
2001-Nov-13 Tue ### 13.74 13.54 13.648 6,185,189 84,365,977 77.7 77.7 1.0
2001-Nov-12 Mon ### ### ### 13.72 3,535,470 0 19.5 19.5 ###
2001-Nov-09 Fri ### ### ### ### ### ### 0.0
2001-Nov-08 Thu 13.55 13.86 13.489 13.489 25.6 25.6 ###
2001-Nov-07 Wed 13.622 13.84 13.45 13.82 8,113,175 110,704,272 ### ### 1.0
2001-Nov-06 Tue 13.5 13.85 13.45 ### 6,648,741 ### ### ### 0.0
2001-Nov-05 Mon ### 13.58 ### 13.2 ### ### 0.9
2001-Nov-02 Fri ### ### ### ### 9.0 9.0 0.0
2001-Nov-01 Thu 13.853 ### 13.74 13.85 3,577,688 ### ### ### ###
2001-Oct-31 Wed 13.4 13.8 13.4 ### 86.2 86.2 0.0
2001-Oct-30 Tue 13.5 13.59 ### 13.5 6,332,255 43,027,672 ### ### 1.0
2001-Oct-29 Mon 13.8 ### 13.674 13.674 6,860,748 ### 25.7 25.7 ###
2001-Oct-26 Fri 14.5 14.88 ### 14.58 10,624,221 ### ### ### ###
2001-Oct-25 Thu ### ### ### 14.43 68.0 68.0 ###
2001-Oct-24 Wed ### ### ### ### 94.8 94.8 0.0
2001-Oct-23 Tue 13.8 ### 13.74 ### 84.5 84.5 0.0
2001-Oct-22 Mon 13.41 13.55 ### 13.52 77.5 77.5 1.0
2001-Oct-19 Fri ### 13.52 13.29 ### 2,809,245 37,657,929 25.7 25.7 0.0
2001-Oct-18 Thu 13.49 ### ### ### 81.3 81.3 0.0
2001-Oct-17 Wed ### ### ### ### ### ### 0.0
2001-Oct-16 Tue 13.8 ### 13.75 ### 75.2 75.2 0.0
2001-Oct-15 Mon ### ### ### 13.85 4,224,255 0 ### ### ###
2001-Oct-12 Fri 14.2 14.43 ### 14.327 7,187,480 ### 79.9 79.9 ###
2001-Oct-11 Thu ### 13.74 ### ### 7,258,489 ### ### ### 0.0
2001-Oct-10 Wed 12.75 ### 12.59 12.74 4,072,487 ### ### ### ###
2001-Oct-09 Tue 12.7 12.89 ### ### 73.9 73.9 0.0
2001-Oct-08 Mon ### ### 12.75 12.75 23.3 23.3 ###
2001-Oct-05 Fri 13.187 13.51 ### 13.46 6,351,746 42,906,044 80.5 80.5 ###
2001-Oct-04 Thu 13.148 13.24 ### ### ### ### 0.0
2001-Oct-03 Wed ### ### 12.7 12.8 4,659,358 29,586,923 ### ### 0.9
2001-Oct-02 Tue 12.7 ### 12.58 ### ### ### 0.0
2001-Oct-01 Mon 12.545 ### 12.48 12.777 82.8 82.8 0.9
2001-Sep-28 Fri ### 12.5 ### 12.4 80.8 80.8 0.9
2001-Sep-27 Thu ### ### ### ### 7,684,651 0 71.0 71.0 0.0
2001-Sep-26 Wed 12.45 12.48 12.24 12.324 ### ### ###
2001-Sep-25 Tue 12.85 ### 12.54 ### 7,058,920 44,259,428 18.4 18.4 0.0
2001-Sep-24 Mon ### 12.57 ### 12.44 6,103,320 ### 90.4 90.4 0.9
2001-Sep-21 Fri ### 12.2 11.78 ### 73.2 73.2 0.0
2001-Sep-20 Thu 12.2 ### 12.2 ### ### ### 0.0
2001-Sep-19 Wed ### 12.56 11.85 12.56 12,636,550 ### ### ### 0.9
2001-Sep-18 Tue 13.2 13.2 ### 12.4 5.1 5.1 0.9
2001-Sep-17 Mon 13.25 13.42 ### ### 8,268,355 ### ### ### 0.0
2001-Sep-14 Fri ### ### ### 13.625 4,066,126 0 38.1 38.1 ###
2001-Sep-13 Thu ### ### 13.78 13.78 ### ### 1.0
2001-Sep-12 Wed 14.48 14.48 13.5 13.5 10.1 10.1 1.0
2001-Sep-11 Tue ### ### ### ### ### ### 0.0
2001-Sep-10 Mon 14.7 ### ### ### 82.1 82.1 0.0
2001-Sep-07 Fri 15.23 15.24 ### ### ### ### 0.0
2001-Sep-06 Thu 15.85 15.85 15.41 ### 5,175,083 80,886,547 ### ### 0.0
2001-Sep-05 Wed 15.81 ### 15.73 16.075 5,863,680 46,117,843 ### ### 1.1
2001-Sep-04 Tue 15.85 ### 15.5 15.8 4,565,350 ### ### ### 1.1
2001-Sep-03 Mon 15.378 ### 15.29 ### ### ### 0.0
2001-Aug-31 Fri 15.4 15.51 ### ### 24.0 24.0 0.0
2001-Aug-30 Thu 15.85 15.85 15.58 15.72 6,018,126 94,574,850 ### ### 1.1
2001-Aug-29 Wed 16.142 ### 15.78 15.945 5,287,887 41,721,428 26.6 26.6 1.1
2001-Aug-28 Tue ### ### ### ### ### ### 0.0
2001-Aug-27 Mon 16.75 ### 16.55 16.673 4,332,942 ### 28.2 28.2 ###
2001-Aug-24 Fri 16.52 16.57 ### 16.54 ### ### ###
2001-Aug-23 Thu 16.75 16.8 16.55 16.57 3,010,142 ### 23.8 23.8 ###
2001-Aug-22 Wed 16.824 ### 16.72 16.85 74.1 74.1 ###
2001-Aug-21 Tue 16.759 ### 16.759 ### ### ### 0.0
2001-Aug-20 Mon 16.7 16.73 16.4 ### 37.5 37.5 0.0
2001-Aug-17 Fri ### 17.2 ### ### ### ### 0.0
2001-Aug-16 Thu ### ### 16.85 ### ### ### 0.0
2001-Aug-15 Wed ### ### 17.45 17.473 ### ### 1.2
2001-Aug-14 Tue ### ### 17.8 ### 2,571,428 ### ### ### 0.0
2001-Aug-13 Mon ### ### ### ### 2,305,678 0 29.2 29.2 0.0
2001-Aug-10 Fri ### ### ### ### 1,543,742 0 76.9 76.9 0.0
2001-Aug-09 Thu 17.75 18.28 17.73 18.2 3,038,849 54,714,476 ### ### ###
2001-Aug-08 Wed 18.25 18.28 17.82 ### 3,572,357 64,481,043 24.2 24.2 0.0
2001-Aug-07 Tue ### 18.29 ### 18.2 2,747,282 ### 79.6 79.6 ###
2001-Aug-06 Mon 18.2 18.4 ### ### 3,647,527 33,557,248 ### ### 0.0
2001-Aug-03 Fri ### ### 18.59 18.873 80.8 80.8 1.3
2001-Aug-02 Thu 18.5 18.86 ### 18.759 6,647,787 ### ### ### ###
2001-Aug-01 Wed ### ### ### 18.25 ### ### ###
2001-Jul-31 Tue 17.789 ### 17.76 ### ### ### 0.0
2001-Jul-30 Mon ### ### 17.81 ### 76.4 76.4 0.0
2001-Jul-27 Fri 17.5 17.7 17.42 17.45 11,123,084 195,321,355 28.5 28.5 ###
2001-Jul-26 Thu 17.559 17.56 ### ### 5,642,445 ### ### ### 0.0
2001-Jul-25 Wed 17.71 17.86 17.45 17.552 4,197,859 ### ### ### ###
2001-Jul-24 Tue 17.856 ### 17.75 ### 5,542,627 ### ### ### 0.0
2001-Jul-23 Mon ### 17.78 17.55 17.749 79.9 79.9 1.3
2001-Jul-20 Fri ### ### 17.45 17.528 28.1 28.1 1.3
2001-Jul-19 Thu ### ### 17.55 ### 2,698,155 ### 33.4 33.4 0.0
2001-Jul-18 Wed 18.378 18.43 ### ### 2,889,941 ### ### ### 0.0
2001-Jul-17 Tue 18.2 ### ### ### 78.0 78.0 0.0
2001-Jul-16 Mon 17.79 18.49 17.79 18.42 3,508,155 ### 92.4 92.4 1.3
2001-Jul-13 Fri 17.85 ### 17.73 17.79 5,650,440 50,091,150 ### ### ###
2001-Jul-12 Thu ### 17.75 17.42 ### 5,182,089 ### ### ### 0.0
2001-Jul-11 Wed 17.58 17.72 17.52 ### 3,933,423 ### 67.9 67.9 0.0
2001-Jul-10 Tue ### ### ### 17.47 24.5 24.5 1.2
2001-Jul-09 Mon 17.5 17.78 17.4 17.75 4,216,220 ### 82.8 82.8 1.3
2001-Jul-06 Fri 18.25 18.25 17.81 17.86 4,799,153 86,528,728 16.6 16.6 1.3
2001-Jul-05 Thu 18.85 18.85 ### ### 3,462,484 ### 10.4 10.4 0.0
2001-Jul-04 Wed ### 18.8 18.42 18.8 ### ### 1.3
2001-Jul-03 Tue ### 18.85 ### 18.72 4,994,324 ### ### ### 1.3
2001-Jul-02 Mon ### ### ### ### 3,842,721 0 75.5 75.5 0.0
2001-Jun-29 Fri 17.81 ### 17.75 ### 12,343,740 ### ### ### 0.0
2001-Jun-28 Thu 17.59 17.59 ### 17.53 ### ### 1.3
2001-Jun-27 Wed 17.72 17.76 17.47 17.49 27.6 27.6 ###
2001-Jun-26 Tue ### 17.7 ### ### 4,916,149 ### 71.6 71.6 0.0
2001-Jun-25 Mon 17.85 ### 17.671 17.671 ### ### 1.3
2001-Jun-22 Fri 17.979 18.29 ### ### ### ### 0.0
2001-Jun-21 Thu ### ### 17.84 ### 29.0 29.0 0.0
2001-Jun-20 Wed 17.73 ### 17.72 ### ### ### 0.0
2001-Jun-19 Tue ### 17.85 ### 17.79 3,177,820 28,362,043 ### ### ###
2001-Jun-18 Mon ### ### 17.88 ### ### ### 0.0
2001-Jun-15 Fri ### ### 17.78 ### 4,741,746 42,154,121 ### ### 0.0
2001-Jun-14 Thu 17.75 ### 17.55 ### ### ### 0.0
2001-Jun-13 Wed ### 18.2 17.7 ### 27.3 27.3 0.0
2001-Jun-12 Tue 17.859 ### 17.859 ### ### ### 0.0
2001-Jun-11 Mon 18.241 18.241 18.241 18.241 0 1.3
2001-Jun-08 Fri 18.186 ### ### 18.241 4,103,353 0 72.4 72.4 1.3
2001-Jun-07 Thu ### ### 17.7 18.27 4,166,344 36,872,144 84.5 84.5 ###
2001-Jun-06 Wed ### 18.22 ### ### 4,456,356 ### 79.6 79.6 0.0
2001-Jun-05 Tue 17.8 17.85 ### 17.79 39.6 39.6 ###
2001-Jun-04 Mon ### ### ### ### ### ### 0.0
2001-Jun-01 Fri 17.5 ### 17.22 17.26 3,032,972 26,113,888 ### ### 1.2
2001-May-31 Thu ### 17.58 17.2 17.275 ### ### ###
2001-May-30 Wed ### 17.8 17.58 17.71 76.5 76.5 ###
2001-May-29 Tue 17.841 ### 17.76 ### 1,911,182 ### ### ### 0.0
2001-May-28 Mon 18.027 ### 17.8 17.81 2,282,957 ### ### ### 1.3
2001-May-25 Fri 17.51 ### 17.4 17.974 84.6 84.6 ###
2001-May-24 Thu 17.85 17.85 ### 17.2 11,965,342 106,790,677 ### ### 1.2
2001-May-23 Wed ### ### 17.72 ### ### ### 0.0
2001-May-22 Tue 18.25 ### ### ### 4,543,783 0 33.7 33.7 0.0
2001-May-21 Mon 17.884 ### 17.8 ### ### ### 0.0
2001-May-18 Fri ### ### 17.56 17.73 3,860,554 ### ### ### ###
2001-May-17 Thu 17.8 ### ### ### ### ### 0.0
2001-May-16 Wed ### ### 17.2 ### ### ### 0.0
2001-May-15 Tue ### ### 17.83 ### 6,189,950 ### 23.3 23.3 0.0
2001-May-14 Mon 18.44 18.44 ### ### 33.2 33.2 0.0
2001-May-11 Fri ### ### ### 18.44 3,894,541 0 ### ### 1.3
2001-May-10 Thu ### ### ### ### 6,618,877 0 ### ### 0.0
2001-May-09 Wed 18.7 18.74 18.25 ### ### ### 0.0
2001-May-08 Tue ### ### 18.86 ### 6,387,026 60,229,655 35.7 35.7 0.0
2001-May-07 Mon 18.8 ### 18.75 18.84 4,610,448 43,222,950 74.7 74.7 1.3
2001-May-04 Fri 18.84 ### 18.57 18.75 4,516,353 ### ### ### ###
2001-May-03 Thu 18.984 ### 18.76 ### ### ### 0.0
2001-May-02 Wed 18.984 ### ### 18.8 25.9 25.9 1.3
2001-May-01 Tue 18.75 ### ### ### 5,346,555 0 30.9 30.9 0.0
2001-Apr-30 Mon ### 18.72 18.25 18.626 10,342,826 ### ### ### ###
2001-Apr-27 Fri ### ### ### ### ### ### 0.0
2001-Apr-26 Thu ### ### 17.8 ### ### ### 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### 5,847,972 0 ### ### 0.0
2001-Apr-23 Mon ### 18.5 ### ### 8,607,859 ### 90.9 90.9 0.0
2001-Apr-20 Fri 17.45 ### 17.28 17.351 6,281,652 54,273,473 ### ### ###
2001-Apr-19 Thu ### ### ### ### 14,876,444 0 92.8 92.8 0.0
2001-Apr-18 Wed ### ### 16.78 16.84 5,897,582 ### ### ### 1.2
2001-Apr-17 Tue 16.55 16.84 16.52 ### 9,466,126 157,894,981 ### ### 0.0
2001-Apr-16 Mon 16.551 16.551 16.551 16.551 0 1.2
2001-Apr-13 Fri 16.551 16.551 16.551 16.551 0 1.2
2001-Apr-12 Thu 16.245 ### 16.2 16.551 7,053,529 57,133,584 78.5 78.5 1.2
2001-Apr-11 Wed ### 16.41 ### ### 10,205,743 83,738,121 ### ### 0.0
2001-Apr-10 Tue 15.57 15.59 ### 15.5 5,229,385 40,763,056 33.9 33.9 1.1
2001-Apr-09 Mon 15.42 15.43 15.24 15.4 3,342,459 ### ### ### ###
2001-Apr-06 Fri ### ### 15.4 15.4 12.6 12.6 ###
2001-Apr-05 Thu ### 15.22 14.75 ### 75.4 75.4 0.0
2001-Apr-04 Wed ### ### 14.57 ### 5,522,779 40,233,445 74.0 74.0 0.0
2001-Apr-03 Tue 15.4 15.55 ### ### 24.7 24.7 0.0
2001-Apr-02 Mon ### ### 15.88 ### ### ### 0.0
2001-Mar-30 Fri ### ### 15.41 15.53 ### ### ###
2001-Mar-29 Thu ### 16.25 ### ### ### ### 0.0
2001-Mar-28 Wed ### 16.86 16.45 16.59 ### ### 1.2
2001-Mar-27 Tue ### 16.49 ### ### 74.9 74.9 0.0
2001-Mar-26 Mon ### ### 15.76 16.222 ### ### 1.2
2001-Mar-23 Fri ### ### 15.29 15.45 39.1 39.1 ###
2001-Mar-22 Thu ### ### 15.57 ### 24.5 24.5 0.0
2001-Mar-21 Wed ### ### 15.7 ### ### ### 0.0
2001-Mar-20 Tue 16.442 ### ### 16.387 2,568,028 0 30.7 30.7 ###
2001-Mar-19 Mon 16.4 16.45 16.22 16.351 2,640,786 ### 40.5 40.5 1.2
2001-Mar-16 Fri 16.75 16.86 ### 16.74 30.3 30.3 1.2
2001-Mar-15 Thu ### 16.54 ### 16.5 7,102,973 58,741,586 90.5 90.5 1.2
2001-Mar-14 Wed 16.2 16.22 15.85 ### 8,784,783 ### ### ### 0.0
2001-Mar-13 Tue 16.26 ### ### 16.144 40.8 40.8 ###
2001-Mar-12 Mon ### ### 16.7 ### ### ### 0.0
2001-Mar-09 Fri 17.4 17.5 17.24 ### ### ### 0.0
2001-Mar-08 Thu 17.2 ### ### ### ### ### 0.0
2001-Mar-07 Wed 16.626 ### 16.55 ### 9,090,888 ### ### ### 0.0
2001-Mar-06 Tue ### ### 16.29 ### 6,330,451 51,561,523 ### ### 0.0
2001-Mar-05 Mon ### ### 16.7 16.82 ### ### ###
2001-Mar-02 Fri 17.44 17.44 16.7 ### 6,351,941 ### 16.8 16.8 0.0
2001-Mar-01 Thu 17.372 ### ### ### 3,859,250 0 79.1 79.1 0.0
2001-Feb-28 Wed ### ### 17.41 17.85 3,525,576 ### ### ### 1.3
2001-Feb-27 Tue 17.975 17.975 17.77 17.77 2,878,241 ### 27.9 27.9 ###
2001-Feb-26 Mon 17.542 ### 17.542 17.77 83.9 83.9 ###
2001-Feb-23 Fri 17.85 ### ### 17.8 24,187,284 0 ### ### ###
2001-Feb-22 Thu 18.142 18.2 ### 18.2 7,913,651 72,014,224 ### ### ###
2001-Feb-21 Wed 18.7 ### 18.54 ### 6,879,457 ### 80.0 80.0 0.0
2001-Feb-20 Tue ### ### 18.8 18.8 29.5 29.5 1.3
2001-Feb-19 Mon ### ### 18.81 18.89 3,931,143 ### ### ### ###
2001-Feb-16 Fri ### 19.78 ### ### 28.6 28.6 0.0
2001-Feb-15 Thu 19.75 19.8 ### ### 9,203,886 91,118,471 ### ### 0.0
2001-Feb-14 Wed ### ### ### 19.72 87.7 87.7 1.4
2001-Feb-13 Tue 18.7 19.23 ### ### ### ### 0.0
2001-Feb-12 Mon ### 18.58 ### 18.49 5,969,447 ### ### ### ###
2001-Feb-09 Fri 17.951 ### ### ### ### ### 0.0
2001-Feb-08 Thu ### 18.23 ### ### ### ### 0.0
2001-Feb-07 Wed ### ### ### ### 8,169,275 0 86.7 86.7 0.0
2001-Feb-06 Tue ### ### ### 16.7 7,271,557 0 29.1 29.1 1.2
2001-Feb-05 Mon 17.2 17.2 16.51 16.51 ### ### ###
2001-Feb-02 Fri 17.5 17.58 ### 17.57 7,053,521 62,000,449 76.7 76.7 1.3
2001-Feb-01 Thu ### ### 17.45 ### ### ### 0.0
2001-Jan-31 Wed 17.8 17.8 ### 17.71 ### ### ###
2001-Jan-30 Tue ### 17.7 ### 17.55 7,433,728 ### ### ### ###
2001-Jan-29 Mon 17.4 17.48 ### 16.985 17.1 17.1 ###
2001-Jan-25 Thu 17.883 ### 17.8 ### 4,829,526 42,982,781 73.3 73.3 0.0
2001-Jan-24 Wed ### 17.53 ### 17.53 3,990,373 ### ### ### 1.3
2001-Jan-23 Tue ### 17.75 17.25 17.341 ### ### 1.2
2001-Jan-22 Mon ### ### ### 18.245 3,188,941 0 ### ### ###
2001-Jan-19 Fri 18.25 18.25 17.7 ### ### ### 0.0
2001-Jan-18 Thu ### 18.41 17.87 ### 8,211,726 ### 72.7 72.7 0.0
2001-Jan-17 Wed 17.5 17.75 17.4 ### 6,806,581 ### 76.6 76.6 0.0
2001-Jan-16 Tue ### ### 17.5 ### ### ### 0.0
2001-Jan-15 Mon ### 17.84 ### 17.7 10,440,885 ### ### ### 1.3
2001-Jan-12 Fri 16.7 16.85 16.5 16.5 7,511,751 125,258,447 ### ### 1.2
2001-Jan-11 Thu ### ### 15.59 ### 2,921,529 ### ### ### 0.0
2001-Jan-10 Wed 15.72 15.8 15.45 15.75 4,676,754 73,074,281 71.1 71.1 1.1
2001-Jan-09 Tue 15.7 15.88 ### 15.82 5,527,670 ### 77.3 77.3 ###
2001-Jan-08 Mon ### ### 15.56 ### 84.5 84.5 0.0
2001-Jan-05 Fri ### 16.55 ### 16.42 6,283,676 ### ### ### 1.2
2001-Jan-04 Thu ### ### ### ### ### ### 0.0
2001-Jan-03 Wed 14.49 ### 14.28 14.43 ### ### ###
2001-Jan-02 Tue 14.382 14.85 ### 14.84 ### ### ###
2001-Jan-01 Mon ### 14.57 ### ### 5,584,647 40,684,153 ### ### 0.0
2000-Dec-29 Fri ### 14.57 ### ### 5,584,647 40,684,153 ### ### 0.0
2000-Dec-28 Thu 13.881 ### 13.51 ### 2,969,221 20,057,087 30.2 30.2 0.0
2000-Dec-27 Wed ### ### ### 13.85 ### ### ###
2000-Dec-26 Tue ### 14.49 ### ### ### ### 0.0
2000-Dec-25 Mon ### 14.49 ### ### ### ### 0.0
2000-Dec-22 Fri ### 14.49 ### ### ### ### 0.0
2000-Dec-21 Thu 14.8 14.8 14.25 14.41 ### ### ###
2000-Dec-20 Wed ### ### 15.2 15.53 ### ### ###
2000-Dec-19 Tue 15.556 15.79 15.48 ### 76.4 76.4 0.0
2000-Dec-18 Mon ### 15.55 ### 15.44 4,547,023 ### 93.8 93.8 1.1
2000-Dec-15 Fri 15.2 15.2 14.53 14.77 ### ### 1.1
2000-Dec-14 Thu ### ### 15.53 ### 6,991,476 ### ### ### 0.0
2000-Dec-13 Wed 16.28 16.28 15.82 ### 8,184,970 ### 21.0 21.0 0.0
2000-Dec-12 Tue ### 16.45 ### ### ### ### 0.0
2000-Dec-11 Mon 16.325 16.52 ### ### ### ### 0.0
2000-Dec-08 Fri ### 16.7 16.22 ### 4,628,877 ### ### ### 0.0
2000-Dec-07 Thu 16.743 ### 16.743 16.952 77.2 77.2 ###
2000-Dec-06 Wed 17.371 17.4 17.2 17.25 40.3 40.3 1.2
2000-Dec-05 Tue 16.5 16.83 ### 16.59 69.8 69.8 1.2
2000-Dec-04 Mon 16.74 16.8 ### 16.45 ### ### 1.2
2000-Dec-01 Fri ### ### 16.55 16.72 ### ### 1.2
2000-Nov-30 Thu ### 17.24 16.82 ### ### ### 0.0
2000-Nov-29 Wed 17.029 ### 16.88 16.927 31.7 31.7 ###
2000-Nov-28 Tue 17.7 17.75 17.46 ### 36.4 36.4 0.0
2000-Nov-27 Mon ### ### ### 17.55 5,867,675 0 88.0 88.0 ###
2000-Nov-24 Fri ### ### 16.72 16.857 24.0 24.0 1.2
2000-Nov-23 Thu ### 16.71 ### 16.71 5,005,483 ### 79.1 79.1 ###
2000-Nov-22 Wed 17.44 ### ### ### 5,299,383 0 20.6 20.6 0.0
2000-Nov-21 Tue ### 17.72 17.47 ### 73.4 73.4 0.0
2000-Nov-20 Mon ### ### 17.76 17.8 27.3 27.3 ###
2000-Nov-17 Fri 17.7 ### 17.47 ### 83.5 83.5 0.0
2000-Nov-16 Thu ### ### ### ### ### ### 0.0
2000-Nov-15 Wed 18.7 18.72 18.52 ### 5,595,446 ### ### ### 0.0
2000-Nov-13 Mon ### 18.5 ### ### ### ### 0.0
2000-Nov-10 Fri ### ### 17.79 17.84 17,159,627 152,634,882 ### ### 1.3
2000-Nov-09 Thu 20.25 20.25 ### ### ### ### 0.0
2000-Nov-08 Wed ### 21.75 21.2 21.27 7,890,072 ### 24.6 24.6 ###
2000-Nov-07 Tue 21.942 22.42 ### ### 4,896,925 54,894,529 ### ### 0.0
2000-Nov-06 Mon 21.7 22.23 21.45 21.857 ### ### ###
2000-Nov-03 Fri ### 21.7 ### ### 86.0 86.0 0.0
2000-Nov-02 Thu ### ### 20 20.58 5,282,381 ### ### ### 1.5
2000-Nov-01 Wed 20.7 20.75 20.25 20.45 26.5 26.5 ###
2000-Oct-31 Tue 20.2 ### ### ### 7,516,052 0 ### ### 0.0
2000-Oct-30 Mon 19.971 ### ### 20.58 89.7 89.7 1.5
2000-Oct-27 Fri 19.575 ### 19.57 ### 8,406,089 82,253,580 ### ### 0.0
2000-Oct-26 Thu 19.25 19.45 19.22 19.351 5,168,077 ### 72.9 72.9 1.4
2000-Oct-25 Wed ### 20.2 ### 20 4,402,324 44,463,472 31.7 31.7 1.4
2000-Oct-24 Tue 20.7 20.7 20.4 20.4 3,073,840 ### 24.1 24.1 1.5
2000-Oct-23 Mon ### ### ### ### 90.7 90.7 0.0
2000-Oct-20 Fri ### ### ### ### ### ### 0.0
2000-Oct-19 Thu 19.7 19.7 18.56 19.027 14,216,254 ### ### ### ###
2000-Oct-18 Wed 20.4 20.8 19.72 19.952 20.1 20.1 1.4
2000-Oct-17 Tue 22.242 22.242 21.55 21.626 ### ### 1.5
2000-Oct-16 Mon ### ### ### 21.75 5,079,459 0 70.2 70.2 ###
2000-Oct-13 Fri ### 20.79 20.25 ### 4,911,987 100,793,973 24.7 24.7 0.0
2000-Oct-12 Thu 21.381 21.5 20.8 ### 5,086,129 107,571,628 ### ### 0.0
2000-Oct-11 Wed ### 22.48 22.2 22.4 ### ### ###
2000-Oct-10 Tue 22.75 22.77 ### 22.56 5,370,583 61,144,087 ### ### ###
2000-Oct-09 Mon 21.7 22.7 ### 22.55 4,482,489 50,876,250 91.0 91.0 ###
2000-Oct-06 Fri 22.8 ### ### 22.44 10,316,979 0 15.0 15.0 1.6
2000-Oct-05 Thu ### 24.55 23.53 23.7 8,751,250 210,380,050 13.4 13.4 1.7
2000-Oct-04 Wed ### ### 24.71 24.86 ### ### 1.8
2000-Oct-03 Tue 24.982 ### ### 25.28 4,669,754 0 ### ### 1.8
2000-Oct-02 Mon ### 25.71 ### ### ### ### 0.0
2000-Sep-29 Fri 26.171 ### ### 26 ### ### 1.9


     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 2024-03-29 03:53:26 thru 2024-03-29 03:53:27 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000