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

Currently Sat 24-May-04 04:02:27 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 .. Friday 3rd May 2024
Latest price with VOLUME for ORI .. Friday 10th November 2023

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 Next >>


End of day Prices (full format),

600 Days for (ORI) ORICA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.64
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
2003-Nov-10 Mon 13.48 13.49 13.43 13.47 37.5 37.5 1.0
2003-Nov-07 Fri ### 13.48 ### 13.4 83.2 83.2 1.0
2003-Nov-06 Thu ### ### ### ### 87.5 87.5 0.0
2003-Nov-05 Wed ### ### 12.85 ### 1,261,925 ### ### ### 0.0
2003-Nov-04 Tue ### ### ### ### 669,747 0 82.1 82.1 0.0
2003-Nov-03 Mon ### ### ### ### 472,355 0 15.2 15.2 0.0
2003-Oct-31 Fri ### 13.24 ### 13.21 1,010,285 6,688,086 ### ### ###
2003-Oct-30 Thu 12.85 ### 12.85 ### 1,113,958 7,157,180 82.7 82.7 0.0
2003-Oct-29 Wed 12.43 12.87 12.43 12.87 ### ### ###
2003-Oct-28 Tue 12.45 12.45 ### 12.43 ### ### 0.9
2003-Oct-27 Mon 12.55 12.56 12.41 12.48 843,254 10,528,026 39.6 39.6 ###
2003-Oct-24 Fri 12.78 12.78 12.55 ### 28.6 28.6 0.0
2003-Oct-23 Thu 12.82 12.82 ### 12.79 39.2 39.2 ###
2003-Oct-22 Wed ### ### 12.76 ### ### ### 0.0
2003-Oct-21 Tue ### ### 12.85 ### 193,972 1,246,270 32.2 32.2 0.0
2003-Oct-20 Mon ### ### 12.86 12.88 35.2 35.2 ###
2003-Oct-17 Fri 12.81 ### 12.81 12.86 1,147,727 ### ### ### 0.9
2003-Oct-16 Thu 12.72 12.84 12.72 12.72 68.6 68.6 0.9
2003-Oct-15 Wed 12.8 12.88 ### 12.85 73.5 73.5 0.9
2003-Oct-14 Tue 12.72 12.74 ### 12.7 1,206,945 ### ### ### 0.9
2003-Oct-13 Mon 12.48 12.72 12.47 ### 473,423 ### 76.7 76.7 0.0
2003-Oct-10 Fri ### 12.47 ### 12.47 ### ### ###
2003-Oct-09 Thu ### 12.23 ### ### ### ### 0.0
2003-Oct-08 Wed ### ### ### ### 983,183 0 63.7 63.7 0.0
2003-Oct-07 Tue ### ### ### ### 530,485 0 ### ### 0.0
2003-Oct-06 Mon ### ### ### ### 178,588 0 75.9 75.9 0.0
2003-Oct-03 Fri ### ### ### ### ### ### 0.0
2003-Oct-02 Thu ### ### 11.87 ### 1,117,444 ### 75.8 75.8 0.0
2003-Oct-01 Wed ### ### ### ### 969,670 0 22.6 22.6 0.0
2003-Sep-30 Tue ### ### ### ### 2,548,980 0 ### ### 0.0
2003-Sep-29 Mon 12.2 12.24 ### ### 20.3 20.3 0.0
2003-Sep-26 Fri 12.22 ### 12.22 12.25 69.8 69.8 0.9
2003-Sep-25 Thu ### ### ### 12.22 34.3 34.3 0.9
2003-Sep-24 Wed 12.2 12.47 ### 12.47 1,474,440 ### ### ### ###
2003-Sep-23 Tue ### ### ### ### 950,052 0 80.3 80.3 0.0
2003-Sep-22 Mon ### ### ### ### 451,627 0 ### ### 0.0
2003-Sep-19 Fri ### 12.21 ### ### 979,128 5,977,576 ### ### 0.0
2003-Sep-18 Thu ### ### 11.88 ### ### ### 0.0
2003-Sep-17 Wed ### ### ### ### 29.6 29.6 0.0
2003-Sep-16 Tue ### ### ### ### 30.8 30.8 0.0
2003-Sep-15 Mon 11.85 ### 11.85 ### 389,752 2,309,280 ### ### 0.0
2003-Sep-12 Fri ### 12.2 ### ### 487,942 2,976,446 23.7 23.7 0.0
2003-Sep-11 Thu 12.25 12.25 ### ### 1,173,150 7,185,543 37.1 37.1 0.0
2003-Sep-10 Wed ### 12.4 ### 12.25 1,030,527 ### 75.0 75.0 0.9
2003-Sep-09 Tue ### ### ### ### ### ### 0.0
2003-Sep-08 Mon ### ### ### ### ### ### 0.0
2003-Sep-05 Fri ### ### ### ### 450,056 0 ### ### 0.0
2003-Sep-04 Thu ### ### ### ### 1,118,529 0 66.4 66.4 0.0
2003-Sep-03 Wed 11.8 ### 11.79 ### 76.2 76.2 0.0
2003-Sep-02 Tue 11.52 11.79 11.5 11.79 1,065,226 12,404,556 ### ### 0.8
2003-Sep-01 Mon 11.56 ### 11.5 11.52 1,211,972 ### 34.1 34.1 0.8
2003-Aug-29 Fri 11.5 11.58 11.43 11.51 3,122,223 35,921,175 ### ### 0.8
2003-Aug-28 Thu 11.41 ### 11.41 11.57 862,757 4,922,028 76.5 76.5 ###
2003-Aug-27 Wed 11.45 11.55 11.43 11.48 442,173 ### 67.8 67.8 0.8
2003-Aug-26 Tue ### ### 11.46 11.47 28.4 28.4 ###
2003-Aug-25 Mon 11.5 11.56 ### 11.55 ### ### 0.8
2003-Aug-22 Fri ### 11.73 11.49 11.55 1,504,945 ### 24.7 24.7 0.8
2003-Aug-21 Thu ### 11.74 11.58 ### 325,622 3,796,752 ### ### 0.0
2003-Aug-20 Wed 11.73 11.73 11.59 11.59 291,042 3,393,549 26.5 26.5 0.8
2003-Aug-19 Tue ### ### 11.59 ### 1,000,758 ### 70.4 70.4 0.0
2003-Aug-18 Mon ### 11.77 11.57 ### 816,621 ### ### ### 0.0
2003-Aug-15 Fri 11.7 11.75 ### ### 29.8 29.8 0.0
2003-Aug-14 Thu 11.88 ### 11.79 11.79 ### ### 0.8
2003-Aug-13 Wed ### ### 11.86 ### ### ### 0.0
2003-Aug-12 Tue ### ### ### ### 552,274 0 ### ### 0.0
2003-Aug-11 Mon ### ### ### ### ### ### 0.0
2003-Aug-08 Fri ### ### ### ### 2,568,826 0 26.1 26.1 0.0
2003-Aug-07 Thu ### ### ### ### 978,883 0 ### ### 0.0
2003-Aug-06 Wed ### ### ### ### ### ### 0.0
2003-Aug-05 Tue 11.83 ### 11.83 ### ### ### 0.0
2003-Aug-04 Mon ### ### 11.81 ### 402,772 ### 68.1 68.1 0.0
2003-Aug-01 Fri 12.23 12.23 ### ### 842,444 5,151,545 15.7 15.7 0.0
2003-Jul-31 Thu ### 12.25 11.85 12.2 ### ### ###
2003-Jul-30 Wed 11.75 ### 11.75 ### 552,356 ### 81.5 81.5 0.0
2003-Jul-29 Tue 11.7 ### ### 11.74 890,829 0 71.1 71.1 0.8
2003-Jul-28 Mon 11.81 11.81 ### 11.7 430,346 ### 21.9 21.9 0.8
2003-Jul-25 Fri ### ### 11.74 11.74 857,146 5,031,447 16.1 16.1 0.8
2003-Jul-24 Thu 11.73 ### 11.73 ### ### ### 0.0
2003-Jul-23 Wed 11.57 11.73 11.57 ### 930,081 10,835,443 73.4 73.4 0.0
2003-Jul-22 Tue 11.5 ### 11.4 11.59 81.5 81.5 0.8
2003-Jul-21 Mon ### 11.71 11.54 ### ### ### 0.0
2003-Jul-18 Fri 11.55 ### 11.44 ### 536,983 3,071,542 ### ### 0.0
2003-Jul-17 Thu 11.55 11.58 11.5 11.56 ### ### 0.8
2003-Jul-16 Wed 11.5 ### 11.47 11.5 63.7 63.7 ###
2003-Jul-15 Tue 11.23 11.45 11.23 11.45 ### ### 0.8
2003-Jul-14 Mon 11.29 11.48 11.26 ### 587,950 ### ### ### 0.0
2003-Jul-11 Fri ### 11.28 ### 11.26 300,829 1,696,675 83.1 83.1 0.8
2003-Jul-10 Thu ### 11.2 ### ### 705,380 3,950,127 ### ### 0.0
2003-Jul-09 Wed ### 11.23 ### ### ### ### 0.0
2003-Jul-08 Tue 11.2 11.25 ### 11.2 74.3 74.3 0.8
2003-Jul-07 Mon ### 11.2 ### 11.2 82.8 82.8 0.8
2003-Jul-04 Fri ### ### ### ### 34.3 34.3 0.0
2003-Jul-03 Thu ### 11.21 ### ### 80.5 80.5 0.0
2003-Jul-02 Wed 10.86 ### 10.76 ### 1,500,150 ### 73.2 73.2 0.0
2003-Jul-01 Tue 10.81 ### 10.77 10.85 1,569,679 8,452,721 70.4 70.4 0.8
2003-Jun-30 Mon ### 10.85 ### 10.83 713,673 3,871,676 ### ### ###
2003-Jun-27 Fri ### 10.79 ### 10.76 719,584 3,882,155 ### ### 0.8
2003-Jun-25 Wed 10.5 ### 10.46 ### 977,789 ### 77.2 77.2 0.0
2003-Jun-24 Tue 10.5 10.53 10.41 10.5 416,941 4,365,372 ### ### 0.8
2003-Jun-23 Mon 10.5 ### 10.5 10.51 ### ### ###
2003-Jun-20 Fri 10.49 ### 10.44 10.55 73.9 73.9 ###
2003-Jun-19 Thu 10.55 ### 10.51 ### 1,665,950 ### ### ### 0.0
2003-Jun-18 Wed 10.54 10.54 10.42 10.47 27.8 27.8 0.7
2003-Jun-17 Tue ### 10.54 ### 10.51 2,307,126 12,158,554 84.5 84.5 ###
2003-Jun-16 Mon ### ### ### 10.22 79.2 79.2 0.7
2003-Jun-13 Fri ### ### 9.72 ### 2,640,228 ### ### ### 0.0
2003-Jun-12 Thu 10.22 10.22 ### ### ### ### 0.0
2003-Jun-11 Wed 10.5 10.51 ### ### ### ### 0.0
2003-Jun-10 Tue 10.46 10.57 10.43 10.46 952,141 9,997,480 ### ### 0.7
2003-Jun-06 Fri 10.28 10.46 10.25 10.42 1,327,757 13,748,923 ### ### 0.7
2003-Jun-05 Thu ### 10.25 ### 10.25 ### ### 0.7
2003-Jun-04 Wed ### ### ### ### 77.4 77.4 0.0
2003-Jun-03 Tue ### ### 9.89 ### 1,607,041 ### 86.0 86.0 0.0
2003-Jun-02 Mon ### ### 9.87 9.89 416,749 2,056,656 ### ### ###
2003-May-30 Fri ### ### ### ### 30.2 30.2 0.0
2003-May-29 Thu ### ### ### ### 31.8 31.8 0.0
2003-May-28 Wed ### ### ### ### 952,189 0 78.3 78.3 0.0
2003-May-27 Tue ### ### ### ### 990,327 0 24.5 24.5 0.0
2003-May-26 Mon ### 10.2 ### ### 348,151 1,775,570 27.6 27.6 0.0
2003-May-23 Fri 10.2 10.2 ### ### 26.2 26.2 0.0
2003-May-22 Thu 10.21 10.24 ### ### ### ### 0.0
2003-May-21 Wed ### 10.23 ### 10.2 ### ### 0.7
2003-May-20 Tue 10.23 10.26 ### 10.22 ### ### 0.7
2003-May-19 Mon 10.2 10.24 10.2 10.2 758,027 ### ### ### 0.7
2003-May-16 Fri ### 10.21 ### 10.21 ### ### ###
2003-May-15 Thu ### ### ### ### 76.3 76.3 0.0
2003-May-14 Wed ### ### ### ### 86.1 86.1 0.0
2003-May-13 Tue ### 10.2 9.85 ### ### ### 0.0
2003-May-12 Mon ### 10.21 ### ### 77.9 77.9 0.0
2003-May-09 Fri ### 10.2 ### ### ### ### 0.0
2003-May-08 Thu 10.25 10.25 ### 10.25 937,975 4,807,121 ### ### 0.7
2003-May-07 Wed ### 10.26 ### 10.23 1,717,841 8,812,524 87.2 87.2 ###
2003-May-06 Tue ### ### ### ### 1,094,623 0 ### ### 0.0
2003-May-05 Mon 9.7 ### 9.7 ### 1,022,821 4,960,681 90.4 90.4 0.0
2003-May-02 Fri 9.76 9.84 9.75 9.75 242,142 2,371,780 34.7 34.7 ###
2003-May-01 Thu 9.88 9.88 9.76 9.78 ### ### 0.7
2003-Apr-30 Wed 9.8 ### 9.75 ### ### ### 0.0
2003-Apr-29 Tue 9.55 9.72 9.55 ### 1,604,452 ### 81.0 81.0 0.0
2003-Apr-28 Mon 9.59 ### 9.54 9.54 739,746 3,528,588 29.3 29.3 ###
2003-Apr-24 Thu 9.75 9.75 9.54 ### ### ### 0.0
2003-Apr-23 Wed 9.7 9.82 ### 9.76 540,448 ### ### ### 0.7
2003-Apr-22 Tue ### 9.7 9.49 9.49 ### ### 0.7
2003-Apr-17 Thu 9.45 ### 9.45 ### 263,273 ### ### ### 0.0
2003-Apr-16 Wed 9.59 ### 9.41 9.59 ### ### 0.7
2003-Apr-15 Tue 9.71 9.75 9.44 9.58 19.6 19.6 0.7
2003-Apr-14 Mon 9.75 9.75 ### ### 25.4 25.4 0.0
2003-Apr-11 Fri 9.5 9.75 9.5 ### 1,323,754 ### 87.4 87.4 0.0
2003-Apr-10 Thu 9.42 9.49 ### 9.44 ### ### 0.7
2003-Apr-09 Wed ### ### 9.41 9.43 12.7 12.7 ###
2003-Apr-08 Tue 9.5 ### 9.5 ### 83.6 83.6 0.0
2003-Apr-07 Mon 9.45 9.5 ### ### ### ### 0.0
2003-Apr-04 Fri ### 9.46 ### ### 1,857,084 ### ### ### 0.0
2003-Apr-03 Thu ### 9.2 9 9 611,550 ### ### ### 0.6
2003-Apr-02 Wed ### ### ### ### 80.0 80.0 0.0
2003-Apr-01 Tue ### ### ### 9 ### ### 0.6
2003-Mar-31 Mon ### 9.2 ### ### 77.4 77.4 0.0
2003-Mar-28 Fri 8.87 ### 8.87 ### 1,480,927 ### ### ### 0.0
2003-Mar-27 Thu ### ### 8.79 8.87 683,927 3,005,859 ### ### ###
2003-Mar-26 Wed 8.88 8.88 ### 8.8 20.1 20.1 0.6
2003-Mar-25 Tue 8.8 ### 8.8 ### ### ### 0.0
2003-Mar-24 Mon ### ### 8.83 8.87 1,023,759 ### 30.3 30.3 ###
2003-Mar-21 Fri 8.87 ### 8.77 8.8 ### ### 0.6
2003-Mar-20 Thu ### ### 8.77 8.8 ### ### 0.6
2003-Mar-19 Wed ### ### 8.73 8.89 26.4 26.4 ###
2003-Mar-18 Tue 8.8 8.85 ### 8.84 1,118,344 4,948,672 64.4 64.4 ###
2003-Mar-17 Mon 8.59 8.59 8.51 8.53 974,787 8,334,428 30.6 30.6 ###
2003-Mar-14 Fri 8.55 ### 8.5 8.53 677,749 ### 29.6 29.6 ###
2003-Mar-13 Thu 8.52 8.52 ### 8.42 28.3 28.3 ###
2003-Mar-12 Wed 8.49 ### 8.4 ### ### ### 0.0
2003-Mar-11 Tue 8.5 8.5 8.45 8.5 82.4 82.4 0.6
2003-Mar-10 Mon 8.58 8.75 8.56 8.57 814,546 ### ### ### 0.6
2003-Mar-07 Fri ### ### 8.52 ### 341,688 ### 79.7 79.7 0.0
2003-Mar-06 Thu 8.26 ### 8.26 ### ### ### 0.0
2003-Mar-05 Wed ### ### ### 8.27 1,149,653 0 31.0 31.0 ###
2003-Mar-04 Tue 8.5 8.5 8.28 ### 1,300,720 10,913,040 ### ### 0.0
2003-Mar-03 Mon 8.2 ### ### 8.43 91.0 91.0 0.6
2003-Feb-28 Fri ### ### ### 8.23 2,314,270 0 20.8 20.8 0.6
2003-Feb-27 Thu ### ### ### ### 508,329 0 13.9 13.9 0.0
2003-Feb-26 Wed 8.47 ### ### ### 397,981 0 ### ### 0.0
2003-Feb-25 Tue 8.52 8.52 8.25 ### 24.0 24.0 0.0
2003-Feb-24 Mon 8.28 8.58 8.28 8.55 91.2 91.2 ###
2003-Feb-21 Fri ### ### ### 8.2 975,226 0 82.2 82.2 0.6
2003-Feb-20 Thu 8.22 8.25 ### ### 801,951 3,308,047 ### ### 0.0
2003-Feb-19 Wed ### ### ### 8.22 18.8 18.8 0.6
2003-Feb-18 Tue 8.4 8.4 8.28 ### 1,242,774 ### 27.7 27.7 0.0
2003-Feb-17 Mon ### 8.42 ### ### ### ### 0.0
2003-Feb-14 Fri 8.52 8.52 ### ### 1,371,188 ### ### ### 0.0
2003-Feb-13 Thu 8.79 8.8 8.52 8.52 927,828 ### 13.9 13.9 0.6
2003-Feb-12 Wed 8.71 8.82 8.71 8.79 1,287,586 ### ### ### 0.6
2003-Feb-11 Tue 8.56 8.71 8.5 ### ### ### 0.0
2003-Feb-10 Mon 8.79 8.79 8.5 8.56 ### ### ###
2003-Feb-07 Fri 8.8 ### 8.75 8.79 631,872 2,764,440 ### ### 0.6
2003-Feb-06 Thu 8.8 ### ### 8.79 3,544,370 0 ### ### 0.6
2003-Feb-05 Wed ### ### 8.75 8.8 3,468,245 15,173,571 ### ### 0.6
2003-Feb-04 Tue ### ### ### ### 6,105,573 0 ### ### 0.0
2003-Feb-03 Mon ### ### 9.4 9.4 1,992,976 9,366,987 3.5 3.5 ###
2003-Jan-31 Fri ### 10.24 ### ### 634,489 3,248,583 70.0 70.0 0.0
2003-Jan-30 Thu 10.25 10.47 10.24 10.4 1,274,573 ### 83.0 83.0 0.7
2003-Jan-29 Wed ### ### ### 10.25 1,144,947 0 ### ### 0.7
2003-Jan-28 Tue ### ### ### ### 1,511,686 0 82.3 82.3 0.0
2003-Jan-24 Fri ### ### ### 10.26 2,172,450 0 ### ### 0.7
2003-Jan-23 Thu ### 10.2 ### ### ### ### 0.0
2003-Jan-22 Wed ### ### ### ### ### ### 0.0
2003-Jan-21 Tue ### 10.21 ### ### ### ### 0.0
2003-Jan-20 Mon ### ### ### ### ### ### 0.0
2003-Jan-17 Fri ### ### ### ### 631,141 0 ### ### 0.0
2003-Jan-16 Thu ### ### ### ### 16.4 16.4 0.0
2003-Jan-15 Wed ### ### ### 10.2 ### ### 0.7
2003-Jan-14 Tue 10.22 ### ### ### 80.8 80.8 0.0
2003-Jan-13 Mon ### ### 10.21 10.22 21.3 21.3 0.7
2003-Jan-10 Fri ### ### 10.2 ### 534,623 2,726,577 76.1 76.1 0.0
2003-Jan-09 Thu ### 10.26 ### 10.25 83.2 83.2 0.7
2003-Jan-08 Wed ### ### ### 10.2 22.4 22.4 0.7
2003-Jan-07 Tue 10.45 10.45 10.27 ### ### ### 0.0
2003-Jan-06 Mon 10.5 10.55 10.41 10.45 25.3 25.3 ###
2003-Jan-03 Fri 10.4 10.53 10.4 10.5 220,923 2,311,959 ### ### 0.8
2003-Jan-02 Thu 10.45 10.45 10.26 10.4 128,952 ### 20.3 20.3 0.7
2002-Dec-31 Tue 10.47 10.5 10.44 10.5 193,158 ### ### ### 0.8
2002-Dec-30 Mon 10.52 10.52 10.41 10.46 ### ### 0.7
2002-Dec-27 Fri 10.45 10.55 ### 10.55 ### ### ###
2002-Dec-24 Tue 10.24 10.5 10.24 10.45 516,756 5,358,759 ### ### ###
2002-Dec-23 Mon ### 10.25 ### 10.24 76.5 76.5 ###
2002-Dec-20 Fri ### 10.4 ### ### 16.7 16.7 0.0
2002-Dec-19 Thu ### ### ### 10.29 74.0 74.0 ###
2002-Dec-18 Wed ### 10.2 ### ### 772,829 3,941,427 ### ### 0.0
2002-Dec-17 Tue ### ### 9.85 ### 1,419,346 6,990,279 78.9 78.9 0.0
2002-Dec-16 Mon ### ### ### ### 29.9 29.9 0.0
2002-Dec-13 Fri ### ### ### ### ### ### 0.0
2002-Dec-12 Thu 10.23 10.23 ### ### 845,946 ### 17.4 17.4 0.0
2002-Dec-11 Wed ### 10.46 10.2 10.23 34.1 34.1 ###
2002-Dec-10 Tue 10.5 ### 10.28 ### 560,986 ### 17.8 17.8 0.0
2002-Dec-09 Mon 10.5 ### 10.49 ### 1,040,723 ### 83.5 83.5 0.0
2002-Dec-06 Fri 10.45 10.54 10.4 10.48 ### ### 0.7
2002-Dec-05 Thu ### 10.48 ### 10.45 557,876 2,923,270 80.8 80.8 ###
2002-Dec-04 Wed ### 10.4 ### ### 971,359 ### ### ### 0.0
2002-Dec-03 Tue 10.48 10.48 ### ### 1,224,126 6,414,420 ### ### 0.0
2002-Dec-02 Mon 10.4 10.5 ### 10.5 ### ### 0.8
2002-Nov-29 Fri 10.29 10.47 10.29 10.41 ### ### ###
2002-Nov-28 Thu ### ### 10.21 ### ### ### 0.0
2002-Nov-27 Wed ### 10.4 ### ### ### ### 0.0
2002-Nov-26 Tue 10.45 10.47 ### ### 593,320 ### ### ### 0.0
2002-Nov-25 Mon ### 10.49 ### 10.45 942,470 4,943,255 78.8 78.8 ###
2002-Nov-22 Fri 10.46 10.46 ### ### 399,278 2,088,223 ### ### 0.0
2002-Nov-21 Thu ### 10.47 10.27 10.43 942,449 ### ### ### 0.7
2002-Nov-20 Wed ### 10.25 ### 10.25 668,886 3,428,040 83.1 83.1 0.7
2002-Nov-19 Tue ### 10.2 ### ### 411,048 2,096,344 82.7 82.7 0.0
2002-Nov-18 Mon ### ### ### ### ### ### 0.0
2002-Nov-15 Fri ### ### ### ### 546,877 0 71.4 71.4 0.0
2002-Nov-14 Thu ### ### ### ### ### ### 0.0
2002-Nov-13 Wed ### ### 9.8 9.89 1,810,173 8,869,847 ### ### ###
2002-Nov-12 Tue 10.24 10.24 10.24 10.24 0 ###
2002-Nov-11 Mon 10.26 ### 10.2 10.24 1,705,951 8,700,350 ### ### ###
2002-Nov-08 Fri ### 10.27 ### 10.21 83.6 83.6 ###
2002-Nov-07 Thu ### ### ### ### ### ### 0.0
2002-Nov-06 Wed 10.78 10.85 10.25 10.42 3,299,059 34,805,072 ### ### 0.7
2002-Nov-05 Tue ### 10.54 ### 10.54 86.5 86.5 0.8
2002-Nov-04 Mon 10.4 10.52 ### ### 989,351 5,203,986 ### ### 0.0
2002-Nov-01 Fri ### ### ### 10.29 ### ### ###
2002-Oct-31 Thu ### ### ### ### 1,203,923 0 ### ### 0.0
2002-Oct-30 Wed ### ### ### ### ### ### 0.0
2002-Oct-29 Tue ### ### ### ### 524,529 0 ### ### 0.0
2002-Oct-28 Mon ### ### ### 10.21 1,140,645 0 76.7 76.7 ###
2002-Oct-25 Fri 10.27 ### ### ### 20.9 20.9 0.0
2002-Oct-24 Thu ### 10.53 ### ### 1,993,972 ### ### ### 0.0
2002-Oct-23 Wed ### ### ### ### 79.2 79.2 0.0
2002-Oct-22 Tue ### ### 9.75 ### ### ### 0.0
2002-Oct-21 Mon 9.87 ### 9.82 ### 784,146 3,850,156 ### ### 0.0
2002-Oct-18 Fri 9.75 ### 9.75 9.87 752,775 3,669,778 ### ### ###
2002-Oct-17 Thu ### 9.78 ### 9.75 80.7 80.7 ###
2002-Oct-16 Wed 9.47 ### 9.47 ### 874,087 ### 87.1 87.1 0.0
2002-Oct-15 Tue 9.45 9.55 ### 9.45 ### ### 0.7
2002-Oct-14 Mon 9.48 9.5 9.45 9.46 1,210,359 11,468,151 ### ### 0.7
2002-Oct-11 Fri ### ### 9.55 9.55 1,362,473 ### ### ### 0.7
2002-Oct-10 Thu 9.53 9.85 9.53 9.72 852,453 ### 85.8 85.8 0.7
2002-Oct-09 Wed 9.56 ### 9.45 ### 83.6 83.6 0.0
2002-Oct-08 Tue 9.55 ### 9.51 9.52 ### ### ###
2002-Oct-07 Mon 9.78 9.78 9.52 9.52 157,954 1,524,256 ### ### ###
2002-Oct-04 Fri ### ### 9.81 9.83 1,137,175 5,577,843 ### ### 0.7
2002-Oct-03 Thu 9.86 ### 9.86 ### ### ### 0.0
2002-Oct-02 Wed 9.7 9.88 ### 9.88 1,129,181 5,578,154 ### ### 0.7
2002-Oct-01 Tue 9.5 9.73 9.46 9.7 416,750 ### ### ### 0.7
2002-Sep-30 Mon 9.55 9.57 9.43 9.52 ### ### ###
2002-Sep-27 Fri ### ### 9.5 9.57 1,129,874 ### ### ### ###
2002-Sep-26 Thu ### ### 9.45 ### 879,951 ### 33.2 33.2 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-04 04:02:27 thru 2024-05-04 04:02:28 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000