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

Currently Thu 25-Jun-19 12:17:46 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ORI) ORICA LIMITED Daily Prices Page 9...

     Prev Section TOC    Company Info for ORI    Limits Next Section


Company Details for (ORI) ORICA LIMITED

Listing Code ORI
Listing Name ORICA LIMITED
GICS Sector Materials
ISIN Name ORICA LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ORI1


Maximum Price date available .. Wednesday 18th June 2025
Latest price with VOLUME for ORI .. Friday 11th April 2025

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 34.86 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (ORI) ORICA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Mar-22 Wed 21.7 ### 21.7 ### 1,320,246 ### 87.5 87.5 0.0
2006-Mar-21 Tue ### ### ### ### ### ### 0.0
2006-Mar-20 Mon ### ### ### ### 2,341,687 0 ### ### 0.0
2006-Mar-17 Fri 22.7 22.71 22.2 22.2 813,153 18,259,350 17.4 17.4 1.6
2006-Mar-16 Thu ### ### 22.55 ### 1,222,526 13,783,980 ### ### 0.0
2006-Mar-15 Wed 22.51 22.72 22.51 22.56 69.6 69.6 ###
2006-Mar-14 Tue 22.55 ### 22.48 22.55 ### ### ###
2006-Mar-13 Mon 22.55 22.8 22.51 22.74 635,180 ### 72.7 72.7 1.6
2006-Mar-10 Fri 22.75 22.84 22.53 22.57 536,922 12,180,075 25.9 25.9 1.6
2006-Mar-09 Thu ### ### 22.76 22.82 1,183,759 13,471,177 ### ### ###
2006-Mar-08 Wed ### ### ### ### 1,109,189 0 85.7 85.7 0.0
2006-Mar-07 Tue ### 23.21 22.84 23 34.0 34.0 1.6
2006-Mar-06 Mon 23.2 23.41 ### 23.21 ### ### 1.7
2006-Mar-03 Fri 23.25 ### 23.2 23.53 865,457 ### 75.9 75.9 ###
2006-Mar-02 Thu 22.49 23.26 22.49 ### 86.9 86.9 0.0
2006-Mar-01 Wed ### ### 22.2 22.42 ### ### ###
2006-Feb-28 Tue 22.7 ### 22.58 ### ### ### 0.0
2006-Feb-27 Mon 22.84 23 22.58 22.71 ### ### 1.6
2006-Feb-24 Fri 22.56 23.26 ### 22.55 32.5 32.5 ###
2006-Feb-23 Thu ### 23.26 ### 22.81 1,424,947 ### ### ### ###
2006-Feb-22 Wed 22.84 ### 22.84 ### ### ### 0.0
2006-Feb-21 Tue ### 22.86 ### 22.83 ### ### ###
2006-Feb-20 Mon 22.5 22.76 22.49 ### 70.7 70.7 0.0
2006-Feb-17 Fri 22.25 22.44 22.2 22.4 969,327 21,635,378 74.8 74.8 ###
2006-Feb-16 Thu 22.2 ### 21.8 22.2 2,204,544 24,029,529 ### ### 1.6
2006-Feb-15 Wed 22.25 22.48 ### 22.2 38.8 38.8 1.6
2006-Feb-14 Tue ### 22.22 ### ### 35.3 35.3 0.0
2006-Feb-13 Mon ### 21.84 21.58 21.7 ### ### 1.6
2006-Feb-10 Fri ### ### ### ### ### ### 0.0
2006-Feb-09 Thu 22 ### 21.71 21.75 619,971 6,729,785 ### ### ###
2006-Feb-08 Wed 21.8 22 21.75 ### 81.1 81.1 0.0
2006-Feb-07 Tue ### ### 21.75 ### ### ### 0.0
2006-Feb-06 Mon 21.46 21.85 21.45 21.7 1,434,920 ### 72.3 72.3 1.6
2006-Feb-03 Fri 21.7 21.75 ### ### 34.2 34.2 0.0
2006-Feb-02 Thu 21.81 ### 21.7 21.72 713,145 7,737,623 39.1 39.1 ###
2006-Feb-01 Wed ### ### 21.7 21.85 786,670 ### 32.0 32.0 ###
2006-Jan-31 Tue 21.85 ### 21.81 ### 820,488 8,947,421 69.4 69.4 0.0
2006-Jan-30 Mon 21.79 21.88 21.73 21.8 71.5 71.5 1.6
2006-Jan-27 Fri 21.29 ### 21.29 ### 851,348 ### ### ### 0.0
2006-Jan-25 Wed 21 21.26 21 21.2 ### ### 1.5
2006-Jan-24 Tue 20.58 21.21 20.51 ### 1,508,153 31,460,071 83.5 83.5 0.0
2006-Jan-23 Mon 20.23 ### 20.23 20.42 1,004,683 ### 77.9 77.9 1.5
2006-Jan-20 Fri 21 21 20.57 ### ### ### 0.0
2006-Jan-19 Thu ### ### ### ### 825,047 0 ### ### 0.0
2006-Jan-18 Wed 20.85 ### 20.7 20.88 1,339,556 ### ### ### ###
2006-Jan-17 Tue ### 21 20.84 ### 781,020 ### 67.0 67.0 0.0
2006-Jan-16 Mon ### ### 20.52 ### 549,883 ### ### ### 0.0
2006-Jan-13 Fri ### 21.2 ### ### 1,623,687 17,211,082 ### ### 0.0
2006-Jan-12 Thu ### ### 20.85 ### 1,812,128 ### 72.7 72.7 0.0
2006-Jan-11 Wed ### ### ### 21 ### ### 1.5
2006-Jan-10 Tue ### ### ### 20.55 2,703,373 0 ### ### 1.5
2006-Jan-09 Mon 20.27 20.42 20.27 20.42 ### ### 1.5
2006-Jan-06 Fri 20.26 ### ### ### ### ### 0.0
2006-Jan-05 Thu 20.4 20.48 20.25 ### 897,375 18,275,041 33.5 33.5 0.0
2006-Jan-04 Wed 20.5 20.5 ### 20.42 28.4 28.4 1.5
2006-Jan-03 Tue 20.4 20.58 20.4 20.52 687,779 ### 70.6 70.6 1.5
2005-Dec-30 Fri 20.5 20.51 ### 20.4 22.4 22.4 1.5
2005-Dec-29 Thu 20.7 20.7 20.51 20.51 443,670 9,141,820 ### ### ###
2005-Dec-28 Wed ### 20.78 20.45 20.75 ### ### 1.5
2005-Dec-27 Tue ### 21 20.75 20.75 22.5 22.5 1.5
2005-Dec-23 Fri ### 21 20.75 20.75 22.5 22.5 1.5
2005-Dec-22 Thu 20.59 ### 20.57 20.89 80.6 80.6 1.5
2005-Dec-21 Wed ### 20.82 20.52 20.75 774,487 16,008,646 ### ### 1.5
2005-Dec-20 Tue 20.47 ### 20.27 20.47 ### ### 1.5
2005-Dec-19 Mon 20.88 20.88 20.55 ### ### ### 0.0
2005-Dec-16 Fri 20.82 20.82 20.29 ### 776,478 ### 26.5 26.5 0.0
2005-Dec-15 Thu 21.25 ### ### ### 1,286,272 0 26.2 26.2 0.0
2005-Dec-14 Wed 20.8 ### 20.72 ### 82.3 82.3 0.0
2005-Dec-13 Tue ### 20.87 ### 20.8 3,017,780 ### 85.9 85.9 1.5
2005-Dec-12 Mon 20 ### 20 ### 801,850 ### ### ### 0.0
2005-Dec-09 Fri ### ### 20 ### ### ### 0.0
2005-Dec-08 Thu ### ### ### ### 1,126,427 0 82.6 82.6 0.0
2005-Dec-07 Wed ### ### ### ### ### ### 0.0
2005-Dec-06 Tue ### ### 19.78 ### ### ### 0.0
2005-Dec-05 Mon ### ### ### ### 78.7 78.7 0.0
2005-Dec-02 Fri ### 20.23 19.85 ### 26.3 26.3 0.0
2005-Dec-01 Thu 20 ### ### 20.24 ### ### 1.4
2005-Nov-30 Wed ### ### 19.84 ### 34.0 34.0 0.0
2005-Nov-29 Tue 19.5 ### 19.46 ### 88.0 88.0 0.0
2005-Nov-28 Mon 19.26 ### ### ### ### ### 0.0
2005-Nov-25 Fri ### ### ### ### 27.4 27.4 0.0
2005-Nov-24 Thu 19.48 19.48 19.22 ### 917,246 ### ### ### 0.0
2005-Nov-23 Wed 19.7 19.7 19.22 19.42 ### ### 1.4
2005-Nov-22 Tue ### ### ### 20.41 15.5 15.5 1.5
2005-Nov-21 Mon ### ### 20.57 ### 748,421 ### ### ### 0.0
2005-Nov-18 Fri ### ### 20.87 ### ### ### 0.0
2005-Nov-17 Thu 20.79 ### 20.79 ### 836,128 8,691,550 73.0 73.0 0.0
2005-Nov-16 Wed 20.5 20.59 20.45 20.55 762,176 15,639,851 69.6 69.6 1.5
2005-Nov-15 Tue ### ### 20.5 20.53 554,845 ### 28.4 28.4 ###
2005-Nov-14 Mon 20.71 20.71 20.45 20.57 ### ### ###
2005-Nov-11 Fri 20.78 20.79 20.53 20.56 506,051 ### 25.6 25.6 1.5
2005-Nov-10 Thu 20.4 20.46 ### 20.41 984,427 10,070,688 ### ### 1.5
2005-Nov-09 Wed ### ### 19.81 ### 745,359 7,382,780 32.0 32.0 0.0
2005-Nov-08 Tue 19.54 ### 19.54 ### 85.3 85.3 0.0
2005-Nov-07 Mon ### ### 19.24 ### 73.5 73.5 0.0
2005-Nov-04 Fri ### ### ### ### 1,037,144 0 25.7 25.7 0.0
2005-Nov-03 Thu ### 19.5 ### ### 66.2 66.2 0.0
2005-Nov-02 Wed 19.46 19.55 18.83 18.83 9.5 9.5 1.3
2005-Nov-01 Tue ### 19.7 19.21 19.46 697,749 ### 76.0 76.0 ###
2005-Oct-31 Mon 19.25 19.44 ### ### 630,027 ### ### ### 0.0
2005-Oct-28 Fri ### ### 18.8 ### 1,203,246 ### 31.5 31.5 0.0
2005-Oct-27 Thu 18.88 ### 18.88 ### 1,614,484 15,240,728 73.6 73.6 0.0
2005-Oct-26 Wed ### ### 18.85 ### 16.3 16.3 0.0
2005-Oct-25 Tue ### ### 18.8 ### 1,072,941 10,085,645 ### ### 0.0
2005-Oct-24 Mon 18.4 18.8 ### ### 1,165,580 10,956,452 83.2 83.2 0.0
2005-Oct-21 Fri ### 18.76 18.27 18.5 1,841,047 34,086,985 28.9 28.9 ###
2005-Oct-20 Thu 19.49 19.49 18.86 ### 21.6 21.6 0.0
2005-Oct-19 Wed 19.83 19.83 ### 19.4 1,022,389 10,136,986 ### ### 1.4
2005-Oct-18 Tue ### ### 19.82 19.85 1,579,925 15,657,056 33.2 33.2 1.4
2005-Oct-17 Mon ### 20.2 ### ### 1,283,688 12,965,248 70.5 70.5 0.0
2005-Oct-14 Fri 20 ### ### ### ### ### 0.0
2005-Oct-13 Thu 19.8 20 19.59 ### 950,278 18,810,753 75.0 75.0 0.0
2005-Oct-12 Wed ### 20.21 ### ### 599,854 6,061,524 65.0 65.0 0.0
2005-Oct-11 Tue 19.45 ### 19.45 ### 692,845 ### 90.0 90.0 0.0
2005-Oct-10 Mon ### ### 19.76 ### 31.9 31.9 0.0
2005-Oct-07 Fri 19.52 20.2 19.26 ### ### ### 0.0
2005-Oct-06 Thu ### 20 19.54 ### 37.9 37.9 0.0
2005-Oct-05 Wed 20.5 20.52 ### ### 1,264,283 12,971,543 ### ### 0.0
2005-Oct-04 Tue 20.85 ### 20.54 ### 1,152,423 11,835,384 ### ### 0.0
2005-Oct-03 Mon ### ### 20.84 ### ### ### 0.0
2005-Sep-30 Fri ### ### ### 21 ### ### 1.5
2005-Sep-29 Thu ### 21.21 20.85 ### 728,775 ### 74.0 74.0 0.0
2005-Sep-28 Wed 20.48 20.81 20.48 20.71 1,153,080 ### 81.2 81.2 ###
2005-Sep-27 Tue 20.48 20.48 20.21 ### ### ### 0.0
2005-Sep-26 Mon 20.59 ### ### 20.41 1,945,124 0 23.8 23.8 1.5
2005-Sep-23 Fri ### ### 20.2 20.42 937,271 ### 20.7 20.7 1.5
2005-Sep-22 Thu 20.5 20.85 20.5 20.74 76.0 76.0 ###
2005-Sep-21 Wed ### ### ### 20.47 3,197,586 0 ### ### 1.5
2005-Sep-20 Tue 21.51 21.55 ### ### ### ### 0.0
2005-Sep-19 Mon 0 0 0 0 0 0.0
2005-Sep-16 Fri 21.2 21.2 20.78 ### 856,242 ### 19.2 19.2 0.0
2005-Sep-15 Thu 20.46 ### 20.46 ### ### ### 0.0
2005-Sep-14 Wed 20.28 20.51 20.25 20.51 769,751 15,687,525 78.0 78.0 ###
2005-Sep-13 Tue ### ### 20.22 20.28 ### ### 1.4
2005-Sep-12 Mon 20.2 ### ### ### 686,144 0 74.8 74.8 0.0
2005-Sep-09 Fri ### ### ### ### 915,884 0 ### ### 0.0
2005-Sep-08 Thu ### ### ### 20.25 85.1 85.1 ###
2005-Sep-07 Wed 19.26 ### 19.26 19.87 ### ### ###
2005-Sep-06 Tue ### ### ### ### ### ### 0.0
2005-Sep-05 Mon 19.2 ### ### ### ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 25.1 25.1 0.0
2005-Sep-01 Thu ### ### ### 19.21 72.6 72.6 1.4
2005-Aug-31 Wed ### ### 18.81 ### 616,885 ### ### ### 0.0
2005-Aug-30 Tue ### ### 18.81 ### 918,450 8,638,022 24.1 24.1 0.0
2005-Aug-29 Mon 19.25 19.27 ### ### 35.5 35.5 0.0
2005-Aug-26 Fri ### 19.43 ### 19.25 3,580,524 ### 68.8 68.8 1.4
2005-Aug-25 Thu ### 19.25 ### ### 30.3 30.3 0.0
2005-Aug-24 Wed 19.5 19.53 19.29 ### ### ### 0.0
2005-Aug-23 Tue ### ### ### ### 80.5 80.5 0.0
2005-Aug-22 Mon ### 19.49 ### 19.47 ### ### ###
2005-Aug-19 Fri ### 19.5 ### ### ### ### 0.0
2005-Aug-18 Thu ### ### 19.43 19.59 1,236,772 ### 22.4 22.4 ###
2005-Aug-17 Wed 19.77 19.82 19.71 19.8 72.0 72.0 1.4
2005-Aug-16 Tue 19.75 19.84 ### 19.8 67.2 67.2 1.4
2005-Aug-15 Mon ### 19.79 19.5 19.72 813,281 ### 70.0 70.0 1.4
2005-Aug-12 Fri 19.28 ### 19.28 ### 84.6 84.6 0.0
2005-Aug-11 Thu ### ### ### ### ### ### 0.0
2005-Aug-10 Wed ### 19.2 ### ### ### ### 0.0
2005-Aug-09 Tue 19.24 19.28 ### ### 1,379,052 ### 26.0 26.0 0.0
2005-Aug-08 Mon 19.22 ### ### 19.2 31.4 31.4 ###
2005-Aug-05 Fri 19.25 ### ### 19.22 1,695,653 0 27.9 27.9 1.4
2005-Aug-04 Thu 18.8 ### 18.74 ### 583,787 5,470,084 79.1 79.1 0.0
2005-Aug-03 Wed ### ### 18.78 18.82 577,746 ### 18.4 18.4 1.3
2005-Aug-02 Tue ### ### ### ### 364,875 0 ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 73.0 73.0 0.0
2005-Jul-29 Fri ### 19.22 ### ### 31.5 31.5 0.0
2005-Jul-28 Thu ### ### 18.81 ### ### ### 0.0
2005-Jul-27 Wed ### ### ### ### 456,355 0 ### ### 0.0
2005-Jul-26 Tue 18.54 18.75 18.54 ### 444,588 8,289,343 ### ### 0.0
2005-Jul-25 Mon 18.51 18.75 18.47 18.53 67.0 67.0 ###
2005-Jul-22 Fri 18.44 ### ### 18.51 ### ### 1.3
2005-Jul-21 Thu 18.75 ### 18.72 ### 74.6 74.6 0.0
2005-Jul-20 Wed 18.54 18.82 18.54 18.7 75.0 75.0 1.3
2005-Jul-19 Tue 18.75 18.75 18.41 18.52 925,955 17,204,243 20.1 20.1 1.3
2005-Jul-18 Mon 18.84 ### 18.84 ### ### ### 0.0
2005-Jul-15 Fri 18.74 18.89 18.7 18.84 1,287,887 ### 74.8 74.8 1.3
2005-Jul-14 Thu 18.57 18.76 18.55 ### 515,188 ### ### ### 0.0
2005-Jul-13 Wed ### ### ### ### 873,074 0 ### ### 0.0
2005-Jul-12 Tue 18.25 18.4 ### ### ### ### 0.0
2005-Jul-11 Mon 17.75 ### ### ### 542,327 0 ### ### 0.0
2005-Jul-08 Fri 17.8 ### 17.4 17.45 780,644 ### 15.0 15.0 ###
2005-Jul-07 Thu ### ### 17.76 17.89 ### ### 1.3
2005-Jul-06 Wed 18.45 18.47 ### ### 494,985 4,571,186 19.7 19.7 0.0
2005-Jul-05 Tue 18.27 ### ### 18.27 854,126 0 68.3 68.3 ###
2005-Jul-04 Mon ### ### ### 18.24 81.3 81.3 1.3
2005-Jul-01 Fri 17.82 17.88 ### 17.8 ### ### ###
2005-Jun-30 Thu 17.48 ### 17.4 17.8 74.5 74.5 ###
2005-Jun-29 Wed 17.59 ### 17.2 ### 796,748 ### ### ### 0.0
2005-Jun-28 Tue ### 17.44 ### 17.43 985,640 8,594,780 78.4 78.4 1.2
2005-Jun-27 Mon ### 17.22 ### ### ### ### 0.0
2005-Jun-24 Fri 16.79 16.89 16.5 16.82 825,876 ### ### ### ###
2005-Jun-23 Thu 17.24 17.29 ### ### 876,247 7,575,155 ### ### 0.0
2005-Jun-22 Wed 17.25 ### ### 17.22 1,408,051 0 37.6 37.6 1.2
2005-Jun-21 Tue 17.4 17.4 17.26 ### 34.0 34.0 0.0
2005-Jun-20 Mon 17.47 17.47 17.25 ### 1,509,083 26,197,680 36.7 36.7 0.0
2005-Jun-17 Fri 17.46 17.55 ### 17.55 65.1 65.1 ###
2005-Jun-16 Thu 17.44 17.5 17.25 17.46 70.0 70.0 1.2
2005-Jun-15 Wed 16.85 17.24 16.84 17.23 1,740,176 ### ### ### ###
2005-Jun-14 Tue 16.85 ### 16.7 16.84 958,356 8,002,272 35.7 35.7 1.2
2005-Jun-10 Fri ### ### 16.73 16.73 14.9 14.9 ###
2005-Jun-09 Thu 16.73 17.25 16.73 ### 1,383,584 ### ### ### 0.0
2005-Jun-08 Wed 16.23 ### 16.2 ### 84.8 84.8 0.0
2005-Jun-07 Tue ### ### ### 16.23 2,910,272 0 ### ### ###
2005-Jun-06 Mon ### ### ### ### 621,687 0 ### ### 0.0
2005-Jun-03 Fri ### ### ### ### 3,228,182 0 ### ### 0.0
2005-Jun-02 Thu 16.41 16.52 16.22 16.29 2,320,883 37,992,854 ### ### ###
2005-Jun-01 Wed 15.7 ### 15.7 ### 88.5 88.5 0.0
2005-May-31 Tue ### ### ### 15.75 3,523,277 0 ### ### 1.1
2005-May-30 Mon 15.84 ### 15.76 ### 2,528,643 ### ### ### 0.0
2005-May-27 Fri ### ### ### ### 91.2 91.2 0.0
2005-May-26 Thu 15.28 15.28 ### ### ### ### 0.0
2005-May-25 Wed 15.85 15.87 15.42 15.42 1,474,140 23,062,920 ### ### ###
2005-May-24 Tue ### ### ### 15.79 1,449,389 0 ### ### 1.1
2005-May-23 Mon ### 15.74 15.55 15.74 609,486 ### 69.7 69.7 1.1
2005-May-20 Fri 15.7 15.75 15.4 15.58 1,198,776 ### ### ### 1.1
2005-May-19 Thu ### ### ### ### 86.0 86.0 0.0
2005-May-18 Wed ### ### ### ### 1,799,550 0 85.7 85.7 0.0
2005-May-17 Tue ### ### ### ### 16.1 16.1 0.0
2005-May-16 Mon ### 15.2 ### ### 1,506,751 ### 32.4 32.4 0.0
2005-May-13 Fri 15.5 15.5 14.83 ### 12.6 12.6 0.0
2005-May-12 Thu 15.8 15.89 15.59 ### 20.3 20.3 0.0
2005-May-11 Wed ### ### 15.82 ### 26.9 26.9 0.0
2005-May-10 Tue ### ### ### ### 35.4 35.4 0.0
2005-May-09 Mon ### ### 15.87 ### 2,252,451 ### 33.7 33.7 0.0
2005-May-06 Fri ### ### 15.84 ### ### ### 0.0
2005-May-05 Thu ### ### 15.55 15.86 ### ### 1.1
2005-May-04 Wed ### ### ### 15.55 86.3 86.3 ###
2005-May-03 Tue 15.25 15.26 ### 15.2 2,522,229 ### ### ### 1.1
2005-May-02 Mon ### ### 14.8 ### 3,166,557 23,432,521 4.2 4.2 0.0
2005-Apr-29 Fri ### ### 15.55 15.7 2,482,426 ### ### ### ###
2005-Apr-28 Thu 16.55 16.55 ### 16.25 24.1 24.1 ###
2005-Apr-27 Wed ### ### ### ### 2,055,772 0 14.5 14.5 0.0
2005-Apr-26 Tue 17.57 17.75 ### 17.25 27.9 27.9 1.2
2005-Apr-22 Fri 17.46 ### 17.22 ### 1,227,774 ### ### ### 0.0
2005-Apr-21 Thu ### ### ### ### 4,016,071 0 26.4 26.4 0.0
2005-Apr-20 Wed ### ### ### 17.42 25.1 25.1 1.2
2005-Apr-19 Tue 17.53 17.53 ### ### 604,958 5,302,456 ### ### 0.0
2005-Apr-18 Mon ### 17.2 16.75 17.2 ### ### 1.2
2005-Apr-15 Fri 17.26 17.44 ### ### 1,901,678 ### ### ### 0.0
2005-Apr-14 Thu ### ### 17.75 17.78 1,501,278 13,323,842 ### ### 1.3
2005-Apr-13 Wed ### 18.7 18.22 18.46 510,548 ### 28.5 28.5 1.3
2005-Apr-12 Tue 18.4 18.57 18.23 18.55 674,188 12,405,059 ### ### 1.3
2005-Apr-11 Mon ### ### ### 18.29 885,952 0 ### ### ###
2005-Apr-08 Fri 18.71 18.71 ### ### 1,142,549 10,688,545 ### ### 0.0
2005-Apr-07 Thu ### 18.5 ### 18.4 ### ### 1.3
2005-Apr-06 Wed 18.8 18.8 ### ### ### ### 0.0
2005-Apr-05 Tue 18.25 ### 18.25 ### ### ### 0.0
2005-Apr-04 Mon ### ### 18.21 18.23 ### ### 1.3
2005-Apr-01 Fri ### ### ### 18.2 1,614,359 0 23.7 23.7 ###
2005-Mar-31 Thu ### 18.46 18.2 18.25 ### ### ###
2005-Mar-30 Wed ### ### ### 18.28 980,625 0 34.7 34.7 1.3
2005-Mar-29 Tue ### ### 18.49 ### 37.6 37.6 0.0
2005-Mar-24 Thu 18.85 ### 18.81 ### ### ### 0.0
2005-Mar-23 Wed ### 19.25 18.82 ### 1,863,844 35,478,270 ### ### 0.0
2005-Mar-22 Tue 19.5 ### ### ### ### ### 0.0
2005-Mar-21 Mon 19.7 19.86 19.7 19.84 310,270 6,137,140 ### ### 1.4
2005-Mar-18 Fri ### 19.88 19.57 19.72 615,971 12,150,027 68.8 68.8 1.4
2005-Mar-17 Thu 19.85 ### 19.5 19.5 778,429 7,589,682 20.2 20.2 1.4
2005-Mar-16 Wed ### ### 19.55 ### 70.2 70.2 0.0
2005-Mar-15 Tue 19.86 ### ### 19.76 189,954 0 ### ### ###
2005-Mar-14 Mon 19.54 ### 19.54 19.82 886,183 ### ### ### 1.4
2005-Mar-11 Fri 19.85 19.85 ### 19.75 ### ### ###
2005-Mar-10 Thu ### ### 19.8 19.89 1,264,440 12,517,956 ### ### ###
2005-Mar-09 Wed 20.4 20.4 ### 20.28 541,122 5,519,444 ### ### 1.4
2005-Mar-08 Tue ### 20.4 ### 20.4 712,623 7,268,754 ### ### 1.5
2005-Mar-07 Mon ### ### ### ### ### ### 0.0
2005-Mar-04 Fri ### ### 19.73 19.8 27.8 27.8 1.4
2005-Mar-03 Thu 20 ### 19.8 20 68.5 68.5 1.4
2005-Mar-02 Wed ### ### 20 20 ### ### 1.4
2005-Mar-01 Tue 19.44 ### 19.43 19.88 790,954 ### ### ### 1.4
2005-Feb-28 Mon ### 19.55 ### 19.45 ### ### ###
2005-Feb-25 Fri ### ### ### ### ### ### 0.0
2005-Feb-24 Thu ### 19.45 ### ### 998,420 ### ### ### 0.0
2005-Feb-23 Wed 19.53 ### ### 19.41 ### ### ###
2005-Feb-22 Tue 19.52 19.74 19.52 19.7 82.0 82.0 1.4
2005-Feb-21 Mon ### 19.59 ### 19.54 917,241 8,984,375 ### ### 1.4
2005-Feb-18 Fri ### 19.25 ### ### ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 23.2 23.2 0.0
2005-Feb-16 Wed 19.55 ### ### ### 837,827 0 ### ### 0.0
2005-Feb-15 Tue 19.4 ### ### 19.48 75.8 75.8 ###
2005-Feb-14 Mon 19.24 19.44 ### 19.27 ### ### ###
2005-Feb-11 Fri 19.43 19.59 19.21 19.21 20.1 20.1 1.4
2005-Feb-10 Thu 19.74 19.74 ### ### 20.6 20.6 0.0
2005-Feb-09 Wed 19.72 19.85 19.72 19.78 ### ### 1.4
2005-Feb-08 Tue ### 19.88 ### 19.88 ### ### 1.4
2005-Feb-07 Mon ### ### ### 19.7 29.2 29.2 1.4
2005-Feb-04 Fri 19.51 19.8 19.42 19.75 894,779 ### 81.7 81.7 ###
2005-Feb-03 Thu 19.41 ### 19.41 19.5 401,587 ### 71.9 71.9 1.4
2005-Feb-02 Wed ### ### 19.22 ### 834,323 8,017,844 26.4 26.4 0.0
2005-Feb-01 Tue ### ### ### ### 664,578 0 ### ### 0.0
2005-Jan-31 Mon 19.28 19.28 ### 19.21 ### ### 1.4
2005-Jan-28 Fri ### 19.49 19.28 19.28 29.0 29.0 1.4
2005-Jan-27 Thu 19.56 ### ### ### 24.3 24.3 0.0
2005-Jan-25 Tue 19.27 19.5 19.27 19.45 79.2 79.2 ###
2005-Jan-24 Mon 19.25 19.25 ### 19.2 ### ### ###
2005-Jan-21 Fri 19.48 19.48 ### ### 577,024 ### ### ### 0.0
2005-Jan-20 Thu 19.42 19.5 ### 19.5 ### ### 1.4
2005-Jan-19 Wed ### 19.83 19.44 19.5 664,084 13,039,289 ### ### 1.4
2005-Jan-18 Tue ### ### ### ### 442,781 0 ### ### 0.0
2005-Jan-17 Mon 19.87 ### 19.87 20 ### ### 1.4
2005-Jan-14 Fri ### ### ### 19.86 ### ### 1.4
2005-Jan-13 Thu 19.82 20 19.8 19.85 ### ### 1.4
2005-Jan-12 Wed 19.41 19.8 ### 19.8 664,341 6,576,975 ### ### 1.4
2005-Jan-11 Tue 19.73 19.8 19.46 19.52 613,453 12,042,082 23.0 23.0 1.4
2005-Jan-10 Mon ### ### 19.7 19.75 21.0 21.0 ###
2005-Jan-07 Fri ### ### 19.55 19.8 72.2 72.2 1.4
2005-Jan-06 Thu 19.74 19.78 19.41 19.41 542,440 ### ### ### ###
2005-Jan-05 Wed ### ### 19.8 19.84 ### ### 1.4
2005-Jan-04 Tue ### ### ### ### ### ### 0.0
2004-Dec-31 Fri 20.24 ### 20.2 ### ### ### 0.0
2004-Dec-30 Thu 20.2 ### ### 20.23 95,651 0 68.4 68.4 1.4
2004-Dec-29 Wed ### 20.28 20 20.28 157,641 3,174,889 ### ### 1.4
2004-Dec-24 Fri ### ### 20 ### 227,280 ### 73.6 73.6 0.0
2004-Dec-23 Thu ### ### 19.79 ### 400,043 3,958,425 ### ### 0.0
2004-Dec-22 Wed ### 20.29 ### ### 327,983 3,327,387 ### ### 0.0
2004-Dec-21 Tue ### ### 19.89 ### ### ### 0.0
2004-Dec-20 Mon ### ### ### 20 940,049 0 ### ### 1.4
2004-Dec-17 Fri ### 20.83 ### 20.41 ### ### 1.5
2004-Dec-16 Thu 20.2 ### ### ### 1,251,782 0 ### ### 0.0
2004-Dec-15 Wed ### ### ### ### 70.2 70.2 0.0
2004-Dec-14 Tue 19.4 ### 19.4 ### 636,046 6,169,646 81.0 81.0 0.0
2004-Dec-13 Mon 19.22 19.55 19.2 ### 82.4 82.4 0.0
2004-Dec-10 Fri ### 19.51 ### 19.2 72.0 72.0 ###
2004-Dec-09 Thu 19.55 19.56 ### ### ### ### 0.0
2004-Dec-08 Wed ### 20.2 ### 19.7 497,246 5,022,184 ### ### 1.4
2004-Dec-07 Tue ### 20.2 ### 20 619,855 ### ### ### 1.4
2004-Dec-06 Mon ### ### 19.8 19.83 678,524 6,717,387 ### ### ###
2004-Dec-03 Fri 20 ### 19.7 20 737,043 7,259,873 73.7 73.7 1.4
2004-Dec-02 Thu 20 20 ### ### 31.4 31.4 0.0
2004-Dec-01 Wed ### 20 19.57 ### 83.3 83.3 0.0
2004-Nov-30 Tue ### 19.78 ### ### ### ### 0.0
2004-Nov-29 Mon ### ### 19.26 19.26 16.9 16.9 1.4
2004-Nov-26 Fri ### ### ### 19.8 1,121,328 0 27.6 27.6 1.4
2004-Nov-25 Thu ### 20.24 ### ### ### ### 0.0
2004-Nov-24 Wed ### ### 19.57 ### 955,456 ### 64.4 64.4 0.0
2004-Nov-23 Tue 19.2 19.73 19.2 ### ### ### 0.0
2004-Nov-22 Mon ### ### ### ### ### ### 0.0
2004-Nov-19 Fri 19.7 ### 19.51 ### 1,497,458 ### ### ### 0.0
2004-Nov-18 Thu ### 19.78 ### ### ### ### 0.0
2004-Nov-17 Wed 18.59 ### 18.55 19.47 1,644,988 ### 93.2 93.2 ###
2004-Nov-16 Tue 18.21 ### 18.21 18.49 86.3 86.3 ###
2004-Nov-15 Mon ### 18.28 ### 18.21 989,621 ### ### ### ###
2004-Nov-12 Fri ### 18.2 ### ### 542,946 ### 66.0 66.0 0.0
2004-Nov-11 Thu 18.58 18.58 ### ### 3,600,682 ### 13.2 13.2 0.0
2004-Nov-10 Wed ### 18.7 18.52 ### ### ### 0.0
2004-Nov-09 Tue ### 18.71 18.25 18.58 83.0 83.0 1.3
2004-Nov-08 Mon ### 18.42 ### ### 31.3 31.3 0.0
2004-Nov-05 Fri ### 18.52 ### ### 77.1 77.1 0.0
2004-Nov-04 Thu 17.79 ### 17.75 ### 82.2 82.2 0.0
2004-Nov-03 Wed 17.4 17.7 ### 17.7 82.0 82.0 1.3
2004-Nov-02 Tue 17.43 17.43 ### 17.2 ### ### 1.2
2004-Nov-01 Mon ### 17.59 ### 17.48 1,081,644 9,513,058 89.2 89.2 1.2
2004-Oct-29 Fri ### ### 16.5 ### 82.6 82.6 0.0
2004-Oct-28 Thu ### ### 16.7 16.7 520,087 4,342,726 ### ### 1.2
2004-Oct-27 Wed 16.75 ### ### ### 982,983 0 73.2 73.2 0.0
2004-Oct-26 Tue ### 16.77 ### 16.73 1,046,429 ### 75.6 75.6 ###
2004-Oct-25 Mon 16.88 16.88 16.55 ### 871,356 ### 24.9 24.9 0.0
2004-Oct-22 Fri 16.85 ### 16.85 ### 1,562,246 13,161,922 ### ### 0.0
2004-Oct-21 Thu 16.88 ### 16.88 ### 70.2 70.2 0.0
2004-Oct-20 Wed ### ### 16.83 ### 2,081,979 17,519,853 74.3 74.3 0.0
2004-Oct-19 Tue ### ### ### ### ### ### 0.0
2004-Oct-18 Mon ### ### 16.85 ### 71.6 71.6 0.0
2004-Oct-15 Fri 16.73 ### 16.7 ### 2,131,589 ### ### ### 0.0
2004-Oct-14 Thu 16.89 16.89 16.59 16.85 2,231,080 37,348,279 37.1 37.1 ###
2004-Oct-13 Wed ### ### ### ### 1,275,948 0 ### ### 0.0
2004-Oct-12 Tue ### 17.2 ### ### 1,282,480 11,029,328 69.7 69.7 0.0
2004-Oct-11 Mon ### ### ### ### 200,054 0 ### ### 0.0
2004-Oct-08 Fri 17.2 17.25 ### ### 27.3 27.3 0.0
2004-Oct-07 Thu ### 17.51 17.23 ### ### ### 0.0
2004-Oct-06 Wed 17.71 17.8 ### ### ### ### 0.0
2004-Oct-05 Tue ### 17.78 ### 17.71 680,277 ### ### ### ###
2004-Oct-04 Mon ### 17.25 ### 17.23 331,228 2,856,841 79.1 79.1 ###
2004-Oct-01 Fri ### ### ### ### ### ### 0.0
2004-Sep-30 Thu 17.2 17.42 ### ### 72.4 72.4 0.0
2004-Sep-29 Wed ### 17.23 ### 17.2 449,880 ### ### ### 1.2
2004-Sep-28 Tue 17.45 17.45 ### 17.2 529,156 4,616,886 18.0 18.0 1.2
2004-Sep-27 Mon ### 17.45 ### 17.45 223,676 1,951,573 75.4 75.4 ###
2004-Sep-24 Fri ### 17.55 ### 17.55 88.6 88.6 ###
2004-Sep-23 Thu ### ### 17.21 ### 541,470 4,659,349 ### ### 0.0
2004-Sep-22 Wed ### 17.55 17.24 ### 70.1 70.1 0.0
2004-Sep-21 Tue 17.24 ### ### ### 69.3 69.3 0.0
2004-Sep-20 Mon 17.5 17.5 17.26 17.28 517,749 8,998,477 ### ### 1.2
2004-Sep-17 Fri ### 17.45 17.23 17.45 73.8 73.8 ###
2004-Sep-16 Thu 17.2 17.43 ### ### 72.3 72.3 0.0
2004-Sep-15 Wed 17.26 ### 17.2 17.25 ### ### 1.2
2004-Sep-14 Tue 17.22 ### 17.22 17.25 459,024 ### ### ### 1.2
2004-Sep-13 Mon ### 17.2 ### 17.2 ### ### 1.2
2004-Sep-10 Fri ### ### ### ### ### ### 0.0
2004-Sep-09 Thu ### ### ### ### 672,689 0 ### ### 0.0
2004-Sep-08 Wed ### ### ### ### ### ### 0.0
2004-Sep-07 Tue 16.8 ### 16.75 ### 1,201,559 10,063,056 81.6 81.6 0.0
2004-Sep-06 Mon 16.5 16.8 16.49 16.71 809,026 ### ### ### ###
2004-Sep-03 Fri 16.85 16.86 16.45 16.45 ### ### 1.2
2004-Sep-02 Thu ### ### ### 16.86 1,173,542 0 ### ### 1.2
2004-Sep-01 Wed ### 16.72 ### ### 1,305,625 10,915,025 92.8 92.8 0.0
2004-Aug-31 Tue 16.23 16.4 16.2 16.2 33.0 33.0 1.2
2004-Aug-30 Mon 16.44 16.44 ### 16.2 330,055 2,713,052 ### ### 1.2
2004-Aug-27 Fri 16.5 16.54 ### 16.44 1,652,428 13,665,579 23.3 23.3 1.2
2004-Aug-26 Thu 16.25 16.44 16.25 ### 657,389 10,745,023 ### ### 0.0
2004-Aug-25 Wed ### 16.2 ### ### ### ### 0.0
2004-Aug-24 Tue 16.45 16.45 ### ### 438,875 3,609,746 ### ### 0.0
2004-Aug-23 Mon 16.29 16.5 16.28 16.45 535,772 ### 75.8 75.8 1.2
2004-Aug-20 Fri ### 16.28 ### ### 72.6 72.6 0.0
2004-Aug-19 Thu ### 16.22 ### ### ### ### 0.0
2004-Aug-18 Wed ### ### ### ### 577,122 0 77.3 77.3 0.0
2004-Aug-17 Tue ### ### 15.87 ### 563,073 4,467,984 25.8 25.8 0.0
2004-Aug-16 Mon ### ### ### ### 1,453,627 0 ### ### 0.0
2004-Aug-13 Fri ### ### 15.86 ### ### ### 0.0
2004-Aug-12 Thu 15.81 15.86 15.81 15.85 594,876 ### ### ### 1.1
2004-Aug-11 Wed ### 15.84 ### 15.81 1,006,255 ### ### ### ###
2004-Aug-10 Tue ### ### ### ### ### ### 0.0
2004-Aug-09 Mon ### 15.75 15.51 15.7 75.9 75.9 ###
2004-Aug-06 Fri 15.85 15.85 ### 15.82 836,079 6,625,926 ### ### ###
2004-Aug-05 Thu ### ### ### ### 866,254 0 ### ### 0.0
2004-Aug-04 Wed 15.43 ### 15.43 15.59 ### ### ###
2004-Aug-03 Tue 15.49 15.49 ### 15.43 32.1 32.1 1.1
2004-Aug-02 Mon 15.55 ### 15.55 15.55 68.4 68.4 ###
2004-Jul-30 Fri 15.41 ### ### ### 75.3 75.3 0.0
2004-Jul-29 Thu ### 15.43 ### 15.41 74.3 74.3 ###
2004-Jul-28 Wed 15.29 15.41 15.29 15.4 1,355,546 ### 76.0 76.0 ###
2004-Jul-27 Tue 15.26 ### ### 15.28 2,004,971 0 68.4 68.4 ###
2004-Jul-26 Mon ### 15.28 ### 15.27 79.7 79.7 ###
2004-Jul-23 Fri ### 15.2 ### 15.2 78.3 78.3 1.1
2004-Jul-22 Thu ### ### ### ### 847,143 0 ### ### 0.0
2004-Jul-21 Wed ### ### ### ### 729,075 0 ### ### 0.0
2004-Jul-20 Tue ### ### ### ### 36.3 36.3 0.0
2004-Jul-19 Mon ### ### ### ### ### ### 0.0
2004-Jul-16 Fri ### ### ### ### 299,153 0 ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 73.4 73.4 0.0
2004-Jul-14 Wed 14.84 ### 14.7 ### ### ### 0.0
2004-Jul-13 Tue 14.84 ### 14.84 ### 81.7 81.7 0.0
2004-Jul-12 Mon 14.82 ### 14.82 14.86 347,987 2,578,583 75.9 75.9 ###
2004-Jul-09 Fri ### ### 14.84 14.88 628,372 4,662,520 26.3 26.3 1.1
2004-Jul-08 Thu ### ### ### ### 669,228 0 ### ### 0.0
2004-Jul-07 Wed ### ### ### ### 13.9 13.9 0.0
2004-Jul-06 Tue ### ### ### ### 785,356 0 ### ### 0.0
2004-Jul-05 Mon 15.2 15.26 ### 15.22 ### ### 1.1
2004-Jul-02 Fri ### ### ### ### ### ### 0.0
2004-Jul-01 Thu ### ### ### ### 787,876 0 ### ### 0.0
2004-Jun-30 Wed 14.88 15.25 14.85 ### 1,365,143 ### 75.2 75.2 0.0
2004-Jun-29 Tue 14.8 ### 14.8 ### 75.0 75.0 0.0
2004-Jun-28 Mon 14.71 ### 14.71 ### 672,383 4,945,376 ### ### 0.0
2004-Jun-25 Fri 14.75 ### 14.72 14.84 919,370 ### ### ### ###
2004-Jun-24 Thu ### ### 14.72 14.75 1,100,344 ### ### ### ###
2004-Jun-23 Wed ### ### 14.8 ### 31.8 31.8 0.0
2004-Jun-22 Tue 14.7 ### 14.7 14.87 576,177 ### ### ### 1.1
2004-Jun-21 Mon ### ### 14.76 14.85 1,077,625 7,952,872 ### ### ###
2004-Jun-18 Fri ### ### 14.82 ### 1,332,949 9,877,152 ### ### 0.0
2004-Jun-17 Thu ### ### ### ### 69.8 69.8 0.0
2004-Jun-16 Wed 14.89 ### 14.85 ### 74.0 74.0 0.0
2004-Jun-15 Tue 14.77 14.89 14.73 14.89 651,920 ### 84.0 84.0 ###
2004-Jun-14 Mon ### ### 14.84 14.89 841,278 6,242,282 30.7 30.7 ###
2004-Jun-11 Fri ### ### 14.84 14.89 841,278 6,242,282 ### ### ###
2004-Jun-10 Thu 14.74 ### 14.74 14.8 ### ### 1.1
2004-Jun-09 Wed 14.85 14.85 14.56 ### 857,279 12,606,287 ### ### 0.0
2004-Jun-08 Tue ### 15.22 14.84 ### 756,024 11,363,040 20.7 20.7 0.0
2004-Jun-07 Mon 14.85 ### 14.85 ### 299,783 2,225,888 87.0 87.0 0.0
2004-Jun-04 Fri ### ### ### ### 72.3 72.3 0.0
2004-Jun-03 Thu 14.8 ### 14.8 ### 78.8 78.8 0.0
2004-Jun-02 Wed 14.86 ### 14.86 14.89 1,002,343 ### ### ### ###
2004-Jun-01 Tue 14.82 14.85 14.72 14.81 823,755 ### 35.4 35.4 1.1
2004-May-31 Mon 14.74 ### 14.74 14.85 78.3 78.3 ###
2004-May-28 Fri 14.45 14.75 14.44 ### 3,357,947 ### ### ### 0.0
2004-May-27 Thu ### 14.51 ### 14.51 ### ### ###
2004-May-26 Wed ### 14.4 14.28 ### 833,329 ### 26.4 26.4 0.0
2004-May-25 Tue ### 14.5 14.25 ### ### ### 0.0
2004-May-24 Mon 14.4 14.4 14.25 ### 117,580 ### 28.2 28.2 0.0
2004-May-21 Fri ### 14.43 ### 14.4 415,020 ### 70.8 70.8 1.0
2004-May-20 Thu ### 14.44 ### ### 73.1 73.1 0.0
2004-May-19 Wed ### 14.5 14.25 14.5 642,980 ### 84.8 84.8 1.0
2004-May-18 Tue 14.4 14.46 ### ### 758,686 ### 34.9 34.9 0.0
2004-May-17 Mon 14.44 ### 14.4 14.48 448,441 3,228,775 ### ### 1.0
2004-May-14 Fri ### ### 14.54 ### ### ### 0.0
2004-May-13 Thu 14.2 14.5 14.2 14.5 87.6 87.6 1.0
2004-May-12 Wed 14.25 ### ### ### 73.5 73.5 0.0
2004-May-11 Tue ### 14.27 ### 14.25 81.0 81.0 1.0
2004-May-10 Mon 14.51 14.58 ### ### 2,180,658 ### 22.3 22.3 0.0
2004-May-07 Fri 14.45 ### ### ### 1,316,025 0 ### ### 0.0
2004-May-06 Thu 14.4 14.55 14.4 14.49 1,040,955 15,067,823 79.7 79.7 ###
2004-May-05 Wed 14.5 14.5 14.26 14.27 2,618,556 ### 16.2 16.2 ###
2004-May-04 Tue ### 14.7 ### 14.5 ### ### 1.0
2004-May-03 Mon 14.45 14.45 ### ### ### ### 0.0
2004-Apr-30 Fri ### ### 14.51 14.77 1,170,326 ### ### ### 1.1
2004-Apr-29 Thu 15.41 15.43 ### ### 30.8 30.8 0.0
2004-Apr-28 Wed ### 15.75 ### 15.58 1,143,140 9,002,227 86.1 86.1 1.1
2004-Apr-27 Tue ### ### ### 15.28 ### ### ###
2004-Apr-26 Mon 15.5 15.5 ### 15.28 170,583 ### ### ### ###
2004-Apr-23 Fri 15.4 ### ### 15.48 2,350,444 0 70.6 70.6 1.1
2004-Apr-22 Thu 14.7 ### 14.7 ### 90.0 90.0 0.0
2004-Apr-21 Wed 14.42 14.73 14.42 ### 84.1 84.1 0.0
2004-Apr-20 Tue 14.4 14.47 ### 14.41 576,359 4,169,957 ### ### ###
2004-Apr-19 Mon 14.21 14.41 14.21 14.4 84.4 84.4 1.0
2004-Apr-16 Fri ### 14.24 ### 14.2 ### ### 1.0
2004-Apr-15 Thu ### ### ### ### ### ### 0.0
2004-Apr-14 Wed ### ### ### ### 78.2 78.2 0.0
2004-Apr-13 Tue ### ### ### ### 301,057 0 75.8 75.8 0.0
2004-Apr-08 Thu ### 14.24 ### ### 71.7 71.7 0.0
2004-Apr-07 Wed 14.2 14.25 ### 14.25 120,550 ### ### ### 1.0
2004-Apr-06 Tue 14.45 14.48 14.29 14.29 769,287 ### ### ### ###
2004-Apr-05 Mon ### 14.5 ### ### ### ### 0.0
2004-Apr-02 Fri 14.22 ### 14.22 ### ### ### 0.0
2004-Apr-01 Thu 14.28 ### 14.27 ### ### ### 0.0
2004-Mar-31 Wed ### 14.4 14.28 14.28 26.3 26.3 ###
2004-Mar-30 Tue 14.44 14.48 ### 14.41 399,372 2,891,453 30.6 30.6 ###
2004-Mar-29 Mon 14.5 14.58 14.43 14.44 33.5 33.5 ###
2004-Mar-26 Fri 14.55 ### 14.41 14.5 ### ### 1.0
2004-Mar-25 Thu 14.43 14.5 14.4 14.48 74.2 74.2 1.0
2004-Mar-24 Wed 14.43 14.5 14.43 14.5 913,187 13,209,249 76.4 76.4 1.0
2004-Mar-23 Tue 14.27 14.5 14.27 14.48 84.7 84.7 1.0
2004-Mar-22 Mon ### 14.43 ### 14.42 81.0 81.0 ###
2004-Mar-19 Fri ### ### 14.23 14.28 ### ### ###
2004-Mar-18 Thu 14.26 14.26 ### ### 26.6 26.6 0.0
2004-Mar-17 Wed ### ### 13.88 ### 688,785 ### 79.6 79.6 0.0
2004-Mar-16 Tue 13.8 13.87 13.76 13.85 76.8 76.8 ###
2004-Mar-15 Mon 13.84 ### 13.77 13.83 775,472 5,339,124 ### ### 1.0
2004-Mar-12 Fri 13.81 13.85 13.75 13.84 559,448 7,720,382 71.0 71.0 1.0
2004-Mar-11 Thu ### ### ### ### 456,448 0 30.9 30.9 0.0
2004-Mar-10 Wed ### 14.4 ### 14.2 ### ### 1.0
2004-Mar-09 Tue ### ### ### ### 83.0 83.0 0.0
2004-Mar-08 Mon ### 13.73 ### ### ### ### 0.0
2004-Mar-05 Fri ### ### 19.73 19.8 ### ### 1.4
2004-Mar-04 Thu 13.8 13.85 ### 13.71 1,190,752 8,245,957 27.2 27.2 ###
2004-Mar-03 Wed 13.8 13.85 13.8 13.81 1,163,347 16,083,272 ### ### ###
2004-Mar-02 Tue 13.79 13.86 13.79 13.82 ### ### 1.0
2004-Mar-01 Mon 13.85 13.86 13.78 13.8 ### ### 1.0
2004-Feb-27 Fri 13.8 13.88 13.76 13.81 67.8 67.8 ###
2004-Feb-26 Thu 13.8 ### 13.8 13.84 75.0 75.0 1.0
2004-Feb-25 Wed ### 13.89 ### 13.84 410,587 2,851,526 ### ### 1.0
2004-Feb-24 Tue 13.8 ### ### ### ### ### 0.0
2004-Feb-23 Mon ### ### 13.81 13.85 34.9 34.9 ###
2004-Feb-20 Fri ### ### ### ### 326,485 0 35.1 35.1 0.0
2004-Feb-19 Thu ### ### ### ### 28.6 28.6 0.0
2004-Feb-18 Wed ### 14.21 ### ### 856,288 6,083,926 71.9 71.9 0.0
2004-Feb-17 Tue 13.84 ### 13.84 ### 970,825 ### ### ### 0.0
2004-Feb-16 Mon ### ### 13.81 13.84 ### ### 1.0
2004-Feb-13 Fri 13.86 ### 13.86 ### 1,859,050 ### 75.1 75.1 0.0
2004-Feb-12 Thu 13.72 13.86 13.72 13.85 72.5 72.5 ###
2004-Feb-11 Wed 13.7 13.78 ### 13.73 ### ### ###
2004-Feb-10 Tue 13.7 13.74 ### 13.7 ### ### 1.0
2004-Feb-09 Mon ### 13.7 ### 13.7 255,943 ### 77.3 77.3 1.0
2004-Feb-06 Fri 13.43 ### 13.43 ### 341,089 ### 84.5 84.5 0.0
2004-Feb-05 Thu 13.51 ### 13.46 ### 951,978 ### 77.2 77.2 0.0
2004-Feb-04 Wed 13.48 13.5 ### 13.44 36.0 36.0 ###
2004-Feb-03 Tue 13.5 13.53 13.47 13.52 1,359,625 ### 75.9 75.9 1.0
2004-Feb-02 Mon 13.5 ### 13.46 13.54 74.4 74.4 1.0
2004-Jan-30 Fri 13.4 13.59 13.4 13.5 494,920 6,678,945 ### ### 1.0
2004-Jan-29 Thu ### 13.48 ### 13.4 739,372 ### ### ### 1.0
2004-Jan-28 Wed ### ### 13.5 13.5 ### ### 1.0
2004-Jan-27 Tue ### ### 13.8 13.84 ### ### 1.0
2004-Jan-23 Fri ### ### ### ### ### ### 0.0
2004-Jan-22 Thu ### 13.78 ### 13.7 68.7 68.7 1.0
2004-Jan-21 Wed ### 13.72 ### 13.55 661,055 ### 80.1 80.1 1.0
2004-Jan-20 Tue 13.4 13.42 ### 13.4 879,983 5,904,685 67.6 67.6 1.0
2004-Jan-19 Mon 13.44 13.45 ### 13.41 408,881 2,749,724 38.2 38.2 1.0
2004-Jan-16 Fri ### ### 13.4 13.44 20.3 20.3 ###
2004-Jan-15 Thu ### ### ### ### 525,047 0 ### ### 0.0
2004-Jan-14 Wed 13.45 13.45 ### ### 27.2 27.2 0.0
2004-Jan-13 Tue 13.45 13.47 ### 13.45 ### ### ###
2004-Jan-12 Mon 13.4 13.5 ### 13.4 522,544 3,527,172 69.5 69.5 1.0
2004-Jan-09 Fri ### ### 13.47 13.5 ### ### 1.0
2004-Jan-08 Thu 13.78 13.8 ### 13.5 ### ### 1.0
2004-Jan-07 Wed 13.84 13.88 13.75 13.8 ### ### 1.0
2004-Jan-06 Tue 13.86 13.86 13.79 13.83 31.4 31.4 1.0
2004-Jan-05 Mon 13.85 13.85 13.75 13.77 325,247 ### 33.1 33.1 ###
2004-Jan-02 Fri ### ### 13.85 ### 20.4 20.4 0.0
2003-Dec-31 Wed ### ### ### ### ### ### 0.0
2003-Dec-30 Tue 13.8 ### 13.8 ### 201,940 1,393,386 ### ### 0.0
2003-Dec-29 Mon 13.75 13.79 ### 13.78 68.0 68.0 1.0
2003-Dec-24 Wed 13.59 13.72 13.59 ### 81,589 ### ### ### 0.0
2003-Dec-23 Tue ### 13.72 13.54 13.7 72.2 72.2 1.0
2003-Dec-22 Mon ### 13.7 ### ### 483,481 3,311,844 ### ### 0.0
2003-Dec-19 Fri 13.58 13.58 ### ### 701,951 4,766,247 ### ### 0.0
2003-Dec-18 Thu ### ### 13.46 13.49 957,456 6,443,678 24.0 24.0 ###
2003-Dec-17 Wed 13.7 13.7 13.49 13.52 399,189 5,426,974 24.5 24.5 1.0
2003-Dec-16 Tue 13.75 13.75 ### ### ### ### 0.0
2003-Dec-15 Mon 13.56 13.79 13.56 13.75 759,729 ### 81.5 81.5 1.0
2003-Dec-12 Fri ### 13.51 ### 13.5 629,974 4,255,474 ### ### 1.0
2003-Dec-11 Thu 13.21 ### ### ### 36.7 36.7 0.0
2003-Dec-10 Wed 13.44 13.44 13.22 13.22 ### ### 0.9
2003-Dec-09 Tue 13.55 13.58 13.47 13.47 1,062,187 14,366,079 ### ### 1.0
2003-Dec-08 Mon 13.45 13.55 13.42 13.43 ### ### ###
2003-Dec-05 Fri 13.29 13.49 13.25 13.4 767,279 10,258,520 77.5 77.5 1.0
2003-Dec-04 Thu ### ### 13.23 13.25 ### ### ###
2003-Dec-03 Wed 13.44 13.44 ### 13.4 ### ### 1.0
2003-Dec-02 Tue ### 13.53 ### 13.45 ### ### ###
2003-Dec-01 Mon 12.86 ### 12.85 ### 404,222 2,597,126 ### ### 0.0
2003-Nov-28 Fri ### ### 12.88 12.88 23.6 23.6 ###
2003-Nov-27 Thu ### ### ### ### 987,741 0 27.7 27.7 0.0
2003-Nov-26 Wed ### ### ### ### 446,386 0 ### ### 0.0
2003-Nov-25 Tue ### ### ### ### ### ### 0.0
2003-Nov-24 Mon ### ### ### ### 39.2 39.2 0.0
2003-Nov-21 Fri ### 13.22 ### ### 634,153 4,191,751 27.5 27.5 0.0
2003-Nov-20 Thu ### 13.22 ### ### 901,148 5,956,588 78.4 78.4 0.0
2003-Nov-19 Wed ### ### ### ### 31.8 31.8 0.0
2003-Nov-18 Tue ### ### ### ### ### ### 0.0
2003-Nov-17 Mon ### ### ### ### 474,124 0 ### ### 0.0
2003-Nov-14 Fri 13.2 13.25 ### ### ### ### 0.0
2003-Nov-13 Thu ### ### 13.26 13.28 6,481,643 ### ### ### 0.9
2003-Nov-12 Wed 13.51 ### 13.51 13.74 1,785,850 ### 85.6 85.6 ###
2003-Nov-11 Tue 13.5 ### 13.48 ### 1,666,524 11,232,371 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2025-06-19 00:17:46 thru 2025-06-19 00:17:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000