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-Apr-19 03:32:59 PM AEST

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

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

(PDG) PLACER DOME INC Daily Prices...

     Prev Section TOC    Company Info for PDG    Limits Next Section


Company Details for (PDG) PLACER DOME INC

Listing Code PDG
Listing Name PLACER DOME INC
GICS Sector Materials
ISIN Name PLACER DOME INC
ISIN Security CHESS DEPOSITARY INTERESTS
ISIN Code AU000000PDG2


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for PDG .. Monday 6th March 2006

PDG 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 12.4 1 0.0
MAX ### ### 99.2


Font Format Legend

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


1 2 3 4 Next >>


End of day Prices (full format),

600 Days for (PDG) PLACER DOME INC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Mar-16 Thu 0 0 0 0 0 0.0
2006-Mar-15 Wed 0 0 0 0 0 0.0
2006-Mar-14 Tue 0 0 0 0 0 0.0
2006-Mar-13 Mon 0 0 0 0 0 0.0
2006-Mar-10 Fri 0 0 0 0 0 0.0
2006-Mar-09 Thu 0 0 0 0 0 0.0
2006-Mar-08 Wed 0 0 0 0 0 0.0
2006-Mar-07 Tue 0 0 0 0 0 0.0
2006-Mar-06 Mon ### 30.45 ### 30.45 473 ### 82.2 82.2 2.2
2006-Mar-03 Fri 30.27 30.55 ### 30.4 ### ### ###
2006-Mar-02 Thu ### ### ### ### ### ### 0.0
2006-Mar-01 Wed ### ### ### ### 13,175 0 75.1 75.1 0.0
2006-Feb-28 Tue ### ### ### ### ### ### 0.0
2006-Feb-27 Mon ### 30.76 ### 30.5 78.9 78.9 2.2
2006-Feb-24 Fri 30.4 30.5 29.7 ### 22.3 22.3 0.0
2006-Feb-23 Thu 30.71 ### 30.71 ### 14,389 220,943 ### ### 0.0
2006-Feb-22 Wed ### 30.74 30.5 30.74 69.4 69.4 2.2
2006-Feb-21 Tue 30.82 31.2 30.82 31.2 74.4 74.4 2.2
2006-Feb-20 Mon 31.2 31.4 ### 31.2 ### ### 2.2
2006-Feb-17 Fri 30.5 31.2 30.5 31.2 85.9 85.9 2.2
2006-Feb-16 Thu 30.53 30.56 ### 30.43 38.8 38.8 ###
2006-Feb-15 Wed 30.86 ### ### ### 1,940 0 76.7 76.7 0.0
2006-Feb-14 Tue 30.51 30.86 30.51 30.86 1,728 53,023 ### ### 2.2
2006-Feb-13 Mon 30.51 30.82 30.51 30.82 1,529 46,886 ### ### ###
2006-Feb-10 Fri 31.89 31.89 ### 31.5 23.6 23.6 2.3
2006-Feb-09 Thu 30.72 31.55 30.72 31.55 84.1 84.1 ###
2006-Feb-08 Wed 30.41 ### 30.41 ### 92.5 92.5 0.0
2006-Feb-07 Tue ### ### ### ### ### ### 0.0
2006-Feb-06 Mon 30.55 30.55 30.4 30.43 11,251 342,874 28.8 28.8 ###
2006-Feb-03 Fri ### 31.4 ### 31.4 ### ### 2.2
2006-Feb-02 Thu ### 31.27 ### 31.27 77.7 77.7 ###
2006-Feb-01 Wed 30.82 ### 30.82 31.25 24,285 ### ### ### 2.2
2006-Jan-31 Tue 30.51 31.5 ### ### 28,479 448,544 81.6 81.6 0.0
2006-Jan-30 Mon ### 31.2 30.29 31.2 ### ### 2.2
2006-Jan-27 Fri ### ### ### ### 71.5 71.5 0.0
2006-Jan-25 Wed ### ### ### ### 88,745 0 73.3 73.3 0.0
2006-Jan-24 Tue ### ### 31.5 31.8 29,971 472,043 32.6 32.6 ###
2006-Jan-23 Mon ### ### ### ### ### ### 0.0
2006-Jan-20 Fri 29.51 ### 29.51 ### 28,158 415,471 ### ### 0.0
2006-Jan-19 Thu ### 29.28 ### ### 68,144 997,628 62.9 62.9 0.0
2006-Jan-18 Wed 29.76 ### 29.5 ### 45,576 672,246 47.5 47.5 0.0
2006-Jan-17 Tue ### 30.5 29.84 ### 99,585 3,004,479 20.6 20.6 0.0
2006-Jan-16 Mon 30.5 30.7 30.27 ### 29.6 29.6 0.0
2006-Jan-13 Fri ### ### ### 30.51 14.4 14.4 ###
2006-Jan-12 Thu 30.7 31.2 30.7 ### ### ### 0.0
2006-Jan-11 Wed 31.77 31.8 31.5 ### ### ### 0.0
2006-Jan-10 Tue ### ### 31.86 ### 23,027 366,820 38.7 38.7 0.0
2006-Jan-09 Mon ### ### ### ### 50,945 0 66.4 66.4 0.0
2006-Jan-06 Fri 31.42 31.45 ### 31.44 ### ### 2.2
2006-Jan-05 Thu 31.7 ### ### 31.7 72.6 72.6 2.3
2006-Jan-04 Wed ### 31.48 ### 31.4 69,027 1,086,484 ### ### 2.2
2006-Jan-03 Tue 30.75 ### ### 30.8 34,852 0 65.3 65.3 2.2
2005-Dec-30 Fri ### ### 30.83 30.88 22.0 22.0 2.2
2005-Dec-29 Thu ### 30.4 ### ### 65.7 65.7 0.0
2005-Dec-28 Wed ### ### ### ### 16,129 0 65.6 65.6 0.0
2005-Dec-27 Tue 28.49 ### 28.49 ### ### ### 0.0
2005-Dec-23 Fri 28.49 ### 28.49 ### ### ### 0.0
2005-Dec-22 Thu ### 30.49 ### 30.4 ### ### ###
2005-Dec-21 Wed 29.5 29.5 29.5 29.5 3,580 ### 68.0 68.0 2.1
2005-Dec-20 Tue 29.85 29.85 29.55 29.7 30.1 30.1 ###
2005-Dec-19 Mon 29.4 ### 29.4 ### 11,380 167,286 ### ### 0.0
2005-Dec-16 Fri ### 29.25 ### ### ### ### 0.0
2005-Dec-15 Thu ### ### 28.7 29 12,875 184,756 ### ### ###
2005-Dec-14 Wed 29.4 ### 29.4 29.56 ### ### ###
2005-Dec-13 Tue 30.45 30.45 29.52 ### 16.0 16.0 0.0
2005-Dec-12 Mon 30.5 30.7 30.5 30.7 12,072 ### 76.1 76.1 2.2
2005-Dec-09 Fri ### 30.5 ### 30.42 33,446 510,051 ### ### 2.2
2005-Dec-08 Thu ### ### ### ### 61,725 0 ### ### 0.0
2005-Dec-07 Wed ### 29.7 ### ### 31,380 ### ### ### 0.0
2005-Dec-06 Tue ### ### ### ### 1,570 0 ### ### 0.0
2005-Dec-05 Mon 29.7 29.7 ### ### 24.6 24.6 0.0
2005-Dec-02 Fri 29.71 29.8 29.71 29.75 59,647 ### ### ### 2.1
2005-Dec-01 Thu 29.5 29.5 ### 29.41 39.8 39.8 ###
2005-Nov-30 Wed 29.59 ### ### 29.45 20,156 0 ### ### ###
2005-Nov-29 Tue 29.75 29.75 29.5 29.5 ### ### 2.1
2005-Nov-28 Mon 29.58 29.75 29.55 ### 65.9 65.9 0.0
2005-Nov-25 Fri ### ### 28.88 29 9,623 138,956 ### ### ###
2005-Nov-24 Thu ### ### ### ### ### ### 0.0
2005-Nov-23 Wed ### 29.46 ### ### 24,858 366,158 ### ### 0.0
2005-Nov-22 Tue 28.42 ### 28.42 ### 84.6 84.6 0.0
2005-Nov-21 Mon ### ### 28.27 ### ### ### 0.0
2005-Nov-18 Fri ### 28.55 28 28.27 52,149 ### ### ### ###
2005-Nov-17 Thu ### 28.21 ### ### ### ### 0.0
2005-Nov-16 Wed 27.5 ### 27 ### ### ### 0.0
2005-Nov-15 Tue 27.56 ### 27.56 ### 7,973 ### ### ### 0.0
2005-Nov-14 Mon 0 0 0 0 0 0.0
2005-Nov-11 Fri 26.72 26.72 ### 26.72 ### ### 1.9
2005-Nov-10 Thu 26.51 26.7 26.51 26.7 13,978 371,884 75.7 75.7 1.9
2005-Nov-09 Wed 26.26 ### 26.26 ### 1,683 ### 73.9 73.9 0.0
2005-Nov-08 Tue 26.46 26.53 26.46 26.52 10,520 278,727 69.9 69.9 1.9
2005-Nov-07 Mon 26.2 ### 26.2 26.2 73.5 73.5 ###
2005-Nov-04 Fri 25.81 ### 25.81 ### 8,027 103,588 ### ### 0.0
2005-Nov-03 Thu 26 ### ### ### ### ### 0.0
2005-Nov-02 Wed ### ### ### ### ### ### 0.0
2005-Nov-01 Tue ### ### ### ### 86.4 86.4 0.0
2005-Oct-31 Mon 21.72 21.72 ### ### ### ### 0.0
2005-Oct-28 Fri ### ### ### ### ### ### 0.0
2005-Oct-27 Thu 21.5 21.5 ### ### 16.7 16.7 0.0
2005-Oct-26 Wed ### 21.75 ### 21.75 88.7 88.7 ###
2005-Oct-25 Tue ### ### ### ### ### ### 0.0
2005-Oct-24 Mon ### ### ### ### 71.5 71.5 0.0
2005-Oct-21 Fri ### ### 20.5 20.5 16.1 16.1 1.5
2005-Oct-20 Thu 21.52 21.52 ### ### 36.3 36.3 0.0
2005-Oct-19 Wed 21.53 ### 21.53 ### ### ### 0.0
2005-Oct-18 Tue ### ### ### ### 71.0 71.0 0.0
2005-Oct-17 Mon 21.4 21.4 21.4 21.4 70.1 70.1 1.5
2005-Oct-14 Fri ### ### ### ### 73.6 73.6 0.0
2005-Oct-13 Thu 22.23 22.23 21.77 ### 7,355 ### ### ### 0.0
2005-Oct-12 Wed 22.4 22.5 ### 22.5 724 8,145 67.9 67.9 1.6
2005-Oct-11 Tue 22.49 ### ### 22.4 ### ### ###
2005-Oct-10 Mon 22.2 22.8 22.2 22.8 6,442 144,945 ### ### 1.6
2005-Oct-07 Fri 22 ### 21.5 21.5 10.2 10.2 1.5
2005-Oct-06 Thu ### ### ### ### ### ### 0.0
2005-Oct-05 Wed ### ### 21.8 21.8 2,870 31,283 ### ### 1.6
2005-Oct-04 Tue 22.5 22.5 22.45 22.5 2,359 ### 71.7 71.7 1.6
2005-Oct-03 Mon 22.8 22.8 ### ### 24.2 24.2 0.0
2005-Sep-30 Fri 22.7 23.5 22.7 23.2 83.9 83.9 1.7
2005-Sep-29 Thu 22.25 22.5 22.25 22.45 73.6 73.6 ###
2005-Sep-28 Wed 22.25 22.25 22.25 22.25 1,475 ### ### ### ###
2005-Sep-27 Tue 22.5 ### 22.5 ### 77.0 77.0 0.0
2005-Sep-26 Mon ### ### 21.85 21.85 424 ### 21.3 21.3 ###
2005-Sep-23 Fri 22 22 21.8 22 2,943 64,451 66.1 66.1 ###
2005-Sep-22 Thu 21.52 ### 21.52 22 4,655 50,087 ### ### ###
2005-Sep-21 Wed 21.79 21.79 21.2 ### 11.9 11.9 0.0
2005-Sep-20 Tue 22.2 22.2 21.8 21.8 ### ### 1.6
2005-Sep-19 Mon ### 22.2 ### 22.2 ### ### 1.6
2005-Sep-16 Fri ### 21 ### 20.7 11,040 115,920 65.6 65.6 1.5
2005-Sep-15 Thu 20.25 20.47 20.25 20.26 1,779 36,220 ### ### 1.4
2005-Sep-14 Wed 19.8 19.8 19.8 19.8 67.0 67.0 1.4
2005-Sep-13 Tue ### ### ### ### ### ### 0.0
2005-Sep-12 Mon 19.75 ### 19.75 ### 170,922 1,687,854 76.2 76.2 0.0
2005-Sep-09 Fri 19.4 ### 19.4 ### 5,789 56,153 79.5 79.5 0.0
2005-Sep-08 Thu 19.2 19.2 ### 19.2 72.1 72.1 ###
2005-Sep-07 Wed 19.4 19.4 ### ### ### ### 0.0
2005-Sep-06 Tue 19.45 19.57 19.4 19.56 19,323 ### 76.8 76.8 1.4
2005-Sep-05 Mon 19.44 19.56 19.44 19.55 77.8 77.8 ###
2005-Sep-02 Fri 19.55 ### 19.55 19.55 68.9 68.9 ###
2005-Sep-01 Thu 18.87 ### 18.87 ### 70.3 70.3 0.0
2005-Aug-31 Wed 18.85 18.87 18.8 18.87 ### ### 1.3
2005-Aug-30 Tue 18.85 18.86 18.85 18.86 67.7 67.7 1.3
2005-Aug-29 Mon ### ### 18.7 18.75 ### ### ###
2005-Aug-26 Fri ### ### ### ### 11,771 0 66.3 66.3 0.0
2005-Aug-25 Thu ### ### ### ### 9,550 0 35.3 35.3 0.0
2005-Aug-24 Wed 19.25 19.25 ### 19.25 ### ### 1.4
2005-Aug-23 Tue 19.42 19.42 19.25 19.25 8,875 ### ### ### 1.4
2005-Aug-22 Mon ### 19.41 ### 19.41 64.7 64.7 ###
2005-Aug-19 Fri 19.5 19.5 19.41 19.41 3,571 69,473 26.9 26.9 ###
2005-Aug-18 Thu 19.53 19.53 19.5 19.53 76.2 76.2 ###
2005-Aug-17 Wed ### ### 19.8 ### ### ### 0.0
2005-Aug-16 Tue 19.85 ### 19.83 ### 7,274 72,121 ### ### 0.0
2005-Aug-15 Mon 19.85 20 19.85 20 73.9 73.9 1.4
2005-Aug-12 Fri 19.51 19.8 19.51 ### 5,275 103,680 75.2 75.2 0.0
2005-Aug-11 Thu ### 19.23 ### 19.23 ### ### ###
2005-Aug-10 Wed ### ### ### ### 9,784 0 ### ### 0.0
2005-Aug-09 Tue ### ### ### ### 7,649 0 70.3 70.3 0.0
2005-Aug-08 Mon ### ### ### ### 68.3 68.3 0.0
2005-Aug-05 Fri ### ### ### ### 65.3 65.3 0.0
2005-Aug-04 Thu 18.5 ### 18.5 ### ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 71.9 71.9 0.0
2005-Aug-02 Tue 18.5 18.5 ### ### 552 ### ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 1,759 0 71.4 71.4 0.0
2005-Jul-29 Fri ### ### 18.5 18.7 ### ### 1.3
2005-Jul-28 Thu ### 19.2 ### ### 9,125 ### ### ### 0.0
2005-Jul-27 Wed 19.5 19.5 18.8 18.82 1,984 ### 10.4 10.4 1.3
2005-Jul-26 Tue 19.72 19.72 19.45 19.45 3,651 ### 19.2 19.2 ###
2005-Jul-25 Mon 19.56 19.8 19.56 19.8 10,977 216,027 ### ### 1.4
2005-Jul-22 Fri 19.5 19.8 19.5 19.8 225 4,421 ### ### 1.4
2005-Jul-21 Thu 19.4 19.45 19.4 19.42 68.0 68.0 1.4
2005-Jul-20 Wed 19.71 19.75 19.71 19.74 176,048 3,473,427 67.5 67.5 1.4
2005-Jul-19 Tue 19.7 19.71 19.7 19.7 ### ### 1.4
2005-Jul-18 Mon 20 20 20 20 ### ### 1.4
2005-Jul-15 Fri 20.8 20.8 20.8 20.8 ### ### 1.5
2005-Jul-14 Thu ### ### ### ### 67.1 67.1 0.0
2005-Jul-13 Wed 20.8 20.85 20.8 20.85 200,988 4,185,575 71.4 71.4 ###
2005-Jul-12 Tue ### ### ### 20.8 ### ### 1.5
2005-Jul-11 Mon 20.4 20.45 ### 20.45 29,172 298,283 69.9 69.9 ###
2005-Jul-08 Fri ### 20.44 ### 20.44 19,985 204,246 84.8 84.8 1.5
2005-Jul-07 Thu 19.5 19.8 19.5 19.8 84.1 84.1 1.4
2005-Jul-06 Wed ### ### ### ### 374 0 71.5 71.5 0.0
2005-Jul-05 Tue ### 20 19.5 19.8 59,658 1,178,245 24.8 24.8 1.4
2005-Jul-04 Mon 20 20 ### ### ### ### 0.0
2005-Jul-01 Fri 20 20 ### 20 61.2 61.2 1.4
2005-Jun-30 Thu 20 ### 20 20.28 17,351 ### ### ### 1.4
2005-Jun-29 Wed ### 19.72 ### 19.72 ### ### 1.4
2005-Jun-28 Tue ### 19.85 ### 19.75 ### ### ###
2005-Jun-27 Mon 19.5 19.86 19.5 19.81 82.8 82.8 ###
2005-Jun-24 Fri 19.5 19.56 19.5 19.56 2,184 42,653 71.5 71.5 1.4
2005-Jun-23 Thu 19.73 19.74 19.73 19.74 15,429 ### 72.8 72.8 1.4
2005-Jun-22 Wed 19.4 19.72 19.4 19.72 85.3 85.3 1.4
2005-Jun-21 Tue 19.4 19.4 ### ### 37.6 37.6 0.0
2005-Jun-20 Mon 19.55 ### 19.5 19.5 ### ### 1.4
2005-Jun-17 Fri 19.55 ### 19.47 19.55 ### ### ###
2005-Jun-16 Thu ### 19.4 ### 19.28 13,229 128,321 75.8 75.8 1.4
2005-Jun-15 Wed 18.75 18.8 18.75 18.8 70.3 70.3 1.3
2005-Jun-14 Tue ### 19.2 ### ### 72.5 72.5 0.0
2005-Jun-10 Fri 17.7 17.75 17.7 17.75 69.6 69.6 1.3
2005-Jun-09 Thu 17.71 17.74 17.7 17.72 ### ### 1.3
2005-Jun-08 Wed ### ### ### ### 67.2 67.2 0.0
2005-Jun-07 Tue 18.4 18.4 ### ### ### ### 0.0
2005-Jun-06 Mon 18.21 18.5 18.21 18.4 18,626 341,880 ### ### 1.3
2005-Jun-03 Fri 18.2 18.2 ### 18.2 31,244 284,320 66.6 66.6 ###
2005-Jun-02 Thu ### 18.2 ### 18.2 18,981 172,727 ### ### ###
2005-Jun-01 Wed 17.56 ### 17.5 ### 43,270 ### 68.3 68.3 0.0
2005-May-31 Tue 17.46 17.55 17.46 17.55 ### ### ###
2005-May-30 Mon 17.4 17.45 17.4 17.42 22,953 399,956 ### ### 1.2
2005-May-27 Fri ### ### ### ### 9,229 0 66.2 66.2 0.0
2005-May-26 Thu ### ### ### ### 19.1 19.1 0.0
2005-May-25 Wed ### ### ### ### 86.8 86.8 0.0
2005-May-24 Tue ### 17.25 16.5 16.75 8,282 139,758 72.5 72.5 ###
2005-May-23 Mon ### ### ### ### 67.3 67.3 0.0
2005-May-20 Fri ### ### 16.5 ### 6,982 ### ### ### 0.0
2005-May-19 Thu ### 16.5 ### 16.5 73.8 73.8 1.2
2005-May-18 Wed ### ### ### 16.25 ### ### ###
2005-May-17 Tue ### ### ### ### 3,250 0 38.2 38.2 0.0
2005-May-16 Mon ### ### ### ### 13.9 13.9 0.0
2005-May-13 Fri ### ### ### ### 4,923 0 ### ### 0.0
2005-May-12 Thu 16.88 16.88 16.83 16.85 ### ### ###
2005-May-11 Wed ### ### ### ### ### ### 0.0
2005-May-10 Tue 17.71 17.8 17.71 17.8 18,124 ### 76.5 76.5 ###
2005-May-09 Mon ### ### ### ### 5,685 0 ### ### 0.0
2005-May-06 Fri ### ### ### ### ### ### 0.0
2005-May-05 Thu ### ### ### ### 38,951 0 ### ### 0.0
2005-May-04 Wed ### ### ### ### 11,925 0 ### ### 0.0
2005-May-03 Tue ### ### 16.88 16.88 9,356 ### ### ### 1.2
2005-May-02 Mon ### ### ### ### 76.2 76.2 0.0
2005-Apr-29 Fri ### ### 16.7 ### 7,447 62,182 34.7 34.7 0.0
2005-Apr-28 Thu 18.41 18.41 18.41 18.41 0 ###
2005-Apr-27 Wed 18.7 18.7 18.41 18.41 1,176 21,820 ### ### ###
2005-Apr-26 Tue ### ### 18.7 ### 43.9 43.9 0.0
2005-Apr-22 Fri 19.2 19.2 ### 19.2 1,070 10,272 71.3 71.3 ###
2005-Apr-21 Thu 19.43 19.43 19.25 ### 1,387 26,824 ### ### 0.0
2005-Apr-20 Wed ### 19.44 ### 19.4 56,782 551,921 84.9 84.9 1.4
2005-Apr-19 Tue ### ### ### 18.81 64.4 64.4 ###
2005-Apr-18 Mon 18.85 18.85 18.4 18.4 24.1 24.1 1.3
2005-Apr-15 Fri ### ### ### ### ### ### 0.0
2005-Apr-14 Thu 19.7 19.7 19.5 19.5 36.5 36.5 1.4
2005-Apr-13 Wed 19.7 19.7 19.7 19.7 757 ### ### ### 1.4
2005-Apr-12 Tue 20.25 20.25 19.8 19.8 15.9 15.9 1.4
2005-Apr-11 Mon 20.8 20.8 20.24 20.25 1,253 ### 16.7 16.7 ###
2005-Apr-08 Fri ### ### ### ### 7,848 0 ### ### 0.0
2005-Apr-07 Thu ### 20.47 ### ### ### ### 0.0
2005-Apr-06 Wed 20 ### 20 ### 84.8 84.8 0.0
2005-Apr-05 Tue ### ### 20 20 21.3 21.3 1.4
2005-Apr-04 Mon 20.26 ### 20.26 ### 2,550 ### ### ### 0.0
2005-Apr-01 Fri 20.21 ### 20.21 ### ### ### 0.0
2005-Mar-31 Thu 20.21 21 20.21 21 88.1 88.1 1.5
2005-Mar-30 Wed 20.2 20.21 20.2 20.2 ### ### 1.4
2005-Mar-29 Tue ### 20.5 ### ### ### ### 0.0
2005-Mar-24 Thu ### 21 ### 21 5,554 ### 97.2 97.2 1.5
2005-Mar-23 Wed 21.5 21.5 21.5 21.5 825 ### ### ### 1.5
2005-Mar-22 Tue 21.75 21.75 21.5 21.5 ### ### 1.5
2005-Mar-21 Mon ### ### ### ### ### ### 0.0
2005-Mar-18 Fri 21.58 ### 21.58 ### 6,048 65,257 ### ### 0.0
2005-Mar-17 Thu 21.52 21.57 21.52 21.56 10,127 218,186 77.1 77.1 1.5
2005-Mar-16 Wed ### ### 21.51 21.51 8.1 8.1 ###
2005-Mar-15 Tue 22 ### 21.82 ### 7,284 ### ### ### 0.0
2005-Mar-14 Mon 21.81 21.82 21.81 21.82 280 ### ### ### 1.6
2005-Mar-11 Fri 21.8 21.8 21.8 21.8 66.9 66.9 1.6
2005-Mar-10 Thu 22 ### 21.8 21.8 4,346 47,371 ### ### 1.6
2005-Mar-09 Wed ### ### ### ### 1,240 0 ### ### 0.0
2005-Mar-08 Tue ### ### 21.2 21.25 1,377 ### 31.3 31.3 1.5
2005-Mar-07 Mon ### 21.21 ### 21.21 71.9 71.9 ###
2005-Mar-04 Fri ### ### ### ### 172 0 13.4 13.4 0.0
2005-Mar-03 Thu ### ### ### ### 328 0 68.5 68.5 0.0
2005-Mar-02 Wed 21.81 21.81 ### ### 2,149 ### 26.8 26.8 0.0
2005-Mar-01 Tue 22 22 ### 22 ### ### ###
2005-Feb-28 Mon ### ### 21.8 21.8 28.6 28.6 1.6
2005-Feb-25 Fri ### ### ### ### ### ### 0.0
2005-Feb-24 Thu ### ### ### ### 4,222 0 ### ### 0.0
2005-Feb-23 Wed 23.5 ### ### ### 35.9 35.9 0.0
2005-Feb-22 Tue ### ### ### ### 20 0 75.8 75.8 0.0
2005-Feb-21 Mon ### ### ### ### 47 0 ### ### 0.0
2005-Feb-18 Fri 22.8 ### ### ### ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 124 0 71.3 71.3 0.0
2005-Feb-16 Wed 22.7 22.8 22.7 22.7 73.6 73.6 ###
2005-Feb-15 Tue 22.7 22.7 ### 22.7 73.7 73.7 ###
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri 21.51 22 21.51 22 85.0 85.0 ###
2005-Feb-10 Thu ### 21.5 ### 21.5 ### ### 1.5
2005-Feb-09 Wed ### ### ### ### 73.8 73.8 0.0
2005-Feb-08 Tue 21.71 21.71 21 ### 8,955 ### ### ### 0.0
2005-Feb-07 Mon 21.73 ### 21.73 21.85 1,680 18,253 75.5 75.5 ###
2005-Feb-04 Fri 21.73 21.8 21.73 21.74 ### ### 1.6
2005-Feb-03 Thu 21.72 21.75 21.72 21.75 1,721 ### ### ### ###
2005-Feb-02 Wed 22 22 21.76 21.81 29.3 29.3 1.6
2005-Feb-01 Tue ### ### 22 22 ### ### ###
2005-Jan-31 Mon 22.25 22.7 ### 22.7 ### ### ###
2005-Jan-28 Fri 22.7 22.7 22.7 22.7 1,181 ### 70.0 70.0 ###
2005-Jan-27 Thu 23.51 23.51 22.7 22.7 ### ### ###
2005-Jan-25 Tue 23.51 23.78 23.51 23.52 850 ### 72.3 72.3 ###
2005-Jan-24 Mon 23.5 23.52 23.5 23.51 1,648 38,744 ### ### ###
2005-Jan-21 Fri 23.41 23.41 ### 23.2 3,480 ### ### ### 1.7
2005-Jan-20 Thu 23.4 23.55 23.4 23.41 72.5 72.5 1.7
2005-Jan-19 Wed 23.4 23.5 23.4 23.5 3,221 ### 77.1 77.1 1.7
2005-Jan-18 Tue ### 23.24 ### 23.2 ### ### 1.7
2005-Jan-17 Mon ### 23.25 ### 23.25 2,083 ### 75.9 75.9 ###
2005-Jan-14 Fri ### ### 23 ### 1,886 21,689 33.8 33.8 0.0
2005-Jan-13 Thu ### ### ### ### 150 0 69.1 69.1 0.0
2005-Jan-12 Wed 24.5 24.5 24.5 24.5 ### ### 1.8
2005-Jan-11 Tue ### 24.5 ### 24.5 9,287 ### 96.1 96.1 1.8
2005-Jan-10 Mon ### ### 23 ### ### ### 0.0
2005-Jan-07 Fri 23 ### 23 ### 341 3,921 77.5 77.5 0.0
2005-Jan-06 Thu 23 ### 23 ### 927 ### ### ### 0.0
2005-Jan-05 Wed ### 23.4 ### 23.4 185 ### ### ### ###
2005-Jan-04 Tue 23.74 23.74 ### ### ### ### 0.0
2004-Dec-31 Fri 24 24 24 24 28 672 ### ### 1.7
2004-Dec-30 Thu ### ### 24 24 ### ### 1.7
2004-Dec-29 Wed 24.75 24.75 24.2 24.2 8.3 8.3 1.7
2004-Dec-24 Fri 24.8 24.8 24.51 24.51 ### ### ###
2004-Dec-23 Thu 24.8 24.8 24.8 24.8 70.0 70.0 ###
2004-Dec-22 Wed 24.75 24.75 24.51 24.51 1,254 30,886 23.8 23.8 ###
2004-Dec-21 Tue 24.51 24.51 24.51 24.51 ### ### ###
2004-Dec-20 Mon 24.51 24.51 24.51 24.51 0 ###
2004-Dec-17 Fri 25 25 24.51 24.51 ### ### ###
2004-Dec-16 Thu 25 25.71 ### 25 3,828 ### ### ### 1.8
2004-Dec-15 Wed 25 25 ### 25 70.2 70.2 1.8
2004-Dec-14 Tue 25 25 25 25 ### ### 1.8
2004-Dec-13 Mon 25.5 25.5 ### 25 3,280 41,820 20.2 20.2 1.8
2004-Dec-10 Fri 24.8 ### 24.8 ### ### ### 0.0
2004-Dec-09 Thu 24.51 24.8 24.51 ### ### ### 0.0
2004-Dec-08 Wed 25.7 25.7 ### ### 746 9,586 ### ### 0.0
2004-Dec-07 Tue ### ### 25.5 25.7 740 ### 38.9 38.9 1.8
2004-Dec-06 Mon 25.5 ### 25.5 ### ### ### 0.0
2004-Dec-03 Fri 26.5 26.5 25.5 25.5 10.4 10.4 ###
2004-Dec-02 Thu 27.45 27.45 ### ### 24.0 24.0 0.0
2004-Dec-01 Wed 27.7 27.7 27.45 27.45 ### ### ###
2004-Nov-30 Tue 28.75 28.75 28.75 28.75 0 ###
2004-Nov-29 Mon ### 28.75 ### 28.75 3,448 ### 81.2 81.2 ###
2004-Nov-26 Fri ### 28 ### 28 68.4 68.4 2.0
2004-Nov-25 Thu 28 28 28 28 350 ### 64.8 64.8 2.0
2004-Nov-24 Wed 28.76 28.76 28 28.74 7,071 200,674 ### ### 2.1
2004-Nov-23 Tue ### 28.76 ### 28.76 ### ### 2.1
2004-Nov-22 Mon 28 ### 27.85 ### ### ### 0.0
2004-Nov-19 Fri 28.42 28.42 28 28 19.9 19.9 2.0
2004-Nov-18 Thu 28.42 28.44 28.42 28.43 66.4 66.4 ###
2004-Nov-17 Wed 28.4 28.48 28.4 28.48 ### ### 2.0
2004-Nov-16 Tue ### ### ### ### 3,073 0 74.4 74.4 0.0
2004-Nov-15 Mon 28.4 ### 28.4 ### 77.0 77.0 0.0
2004-Nov-12 Fri ### ### 28.4 ### 2,076 29,479 80.4 80.4 0.0
2004-Nov-11 Thu ### ### 28.5 ### 31.8 31.8 0.0
2004-Nov-10 Wed ### ### ### ### 1,849 0 ### ### 0.0
2004-Nov-09 Tue ### ### ### ### 70.8 70.8 0.0
2004-Nov-08 Mon ### ### ### ### ### ### 0.0
2004-Nov-05 Fri ### ### 28.7 ### ### ### 0.0
2004-Nov-04 Thu 27.85 27.85 27.5 27.56 2,141 59,252 23.7 23.7 2.0
2004-Nov-03 Wed 27.8 27.8 27.2 27.5 5,187 142,642 ### ### 2.0
2004-Nov-02 Tue ### 28 ### 28 74.7 74.7 2.0
2004-Nov-01 Mon ### ### ### 28 ### ### 2.0
2004-Oct-29 Fri 27.8 27.8 27.4 27.4 ### ### 2.0
2004-Oct-28 Thu ### ### 28 28 2,273 31,822 ### ### 2.0
2004-Oct-27 Wed 28.57 29 28.57 29 ### ### ###
2004-Oct-26 Tue 28.55 29.7 28.55 29.4 ### ### ###
2004-Oct-25 Mon 28.2 ### 28.2 28.2 72.5 72.5 2.0
2004-Oct-22 Fri 28 ### 28 ### 65.8 65.8 0.0
2004-Oct-21 Thu 28.23 28.4 28.21 28.25 28,426 ### 67.0 67.0 2.0
2004-Oct-20 Wed 27.2 27.42 27.2 27.42 7,329 200,154 ### ### 2.0
2004-Oct-19 Tue 27.2 27.21 27.2 27.21 ### ### ###
2004-Oct-18 Mon 27.2 27.21 27.2 27.2 8,858 240,981 70.6 70.6 1.9
2004-Oct-15 Fri 26.5 26.51 26.5 26.5 958 ### ### ### 1.9
2004-Oct-14 Thu ### 27 ### 27 4,889 ### 84.7 84.7 1.9
2004-Oct-13 Wed ### ### ### ### 754 0 ### ### 0.0
2004-Oct-12 Tue ### 28.2 ### ### 65.2 65.2 0.0
2004-Oct-11 Mon ### ### ### ### 76.3 76.3 0.0
2004-Oct-08 Fri ### 27.2 27 27 6,082 164,822 28.8 28.8 1.9
2004-Oct-07 Thu ### 27.22 ### 27.2 ### ### 1.9
2004-Oct-06 Wed ### 27.2 ### 27.2 73.5 73.5 1.9
2004-Oct-05 Tue 26.75 26.8 26.75 26.8 19,357 518,283 ### ### 1.9
2004-Oct-04 Mon ### ### ### ### ### ### 0.0
2004-Oct-01 Fri ### 27.2 ### ### 30,155 ### 71.0 71.0 0.0
2004-Sep-30 Thu 26.8 26.8 26.51 26.7 12,683 ### ### ### 1.9
2004-Sep-29 Wed ### ### 26.8 ### 27.3 27.3 0.0
2004-Sep-28 Tue 25.8 ### 25.8 ### ### ### 0.0
2004-Sep-27 Mon 25.53 25.55 25.53 25.55 72.4 72.4 1.8
2004-Sep-24 Fri ### 25 ### 25 6,027 ### ### ### 1.8
2004-Sep-23 Thu 25.2 25.2 24.8 ### 20.2 20.2 0.0
2004-Sep-22 Wed 25.21 25.4 25.2 25.2 28,783 ### ### ### 1.8
2004-Sep-21 Tue ### ### ### ### 2,359 0 ### ### 0.0
2004-Sep-20 Mon 23.7 23.7 23.7 23.7 1,081 ### 72.4 72.4 1.7
2004-Sep-17 Fri ### ### ### ### ### ### 0.0
2004-Sep-16 Thu 24 24 24 24 62.6 62.6 1.7
2004-Sep-15 Wed 24 24 24 24 ### ### 1.7
2004-Sep-14 Tue ### ### ### ### ### ### 0.0
2004-Sep-13 Mon ### ### 24.2 24.2 28.4 28.4 1.7
2004-Sep-10 Fri 24.45 24.8 24.45 24.8 473 11,647 79.3 79.3 ###
2004-Sep-09 Thu 24.55 24.59 24.55 24.59 2,785 68,427 ### ### ###
2004-Sep-08 Wed ### ### ### ### 5,122 0 ### ### 0.0
2004-Sep-07 Tue ### 25 ### ### ### ### 0.0
2004-Sep-06 Mon ### ### 25 25 13,379 ### 35.4 35.4 1.8
2004-Sep-03 Fri ### ### ### 25 29,879 0 ### ### 1.8
2004-Sep-02 Thu 24.54 ### 24.54 ### 84.7 84.7 0.0
2004-Sep-01 Wed 24.51 24.53 24.51 24.53 14,049 344,481 70.2 70.2 1.8
2004-Aug-31 Tue 24 ### 24 ### 2,381 28,572 ### ### 0.0
2004-Aug-30 Mon 24.5 24.8 24.5 24.8 23,941 590,145 82.8 82.8 ###
2004-Aug-27 Fri 23.8 ### 23.8 ### 4,876 58,024 ### ### 0.0
2004-Aug-26 Thu 23.5 24.2 23.5 24.2 8,242 196,571 90.5 90.5 1.7
2004-Aug-25 Wed 23.49 23.5 23.49 23.5 774 18,185 ### ### 1.7
2004-Aug-24 Tue 23.51 23.8 23.51 23.8 14,250 337,083 ### ### 1.7
2004-Aug-23 Mon ### ### ### ### 80.9 80.9 0.0
2004-Aug-20 Fri 22.8 ### 22.8 ### ### ### 0.0
2004-Aug-19 Thu 22.7 22.8 22.7 22.76 69.8 69.8 1.6
2004-Aug-18 Wed ### 22.4 ### ### ### ### 0.0
2004-Aug-17 Tue ### ### ### ### 74.3 74.3 0.0
2004-Aug-16 Mon 22 22 21.8 21.8 349 7,643 28.0 28.0 1.6
2004-Aug-13 Fri 22 22 22 22 355 ### 73.2 73.2 ###
2004-Aug-12 Thu 22.26 22.26 22.26 22.26 280 ### 73.8 73.8 1.6
2004-Aug-11 Wed 22.25 ### 22.25 22.26 388 ### ### ### 1.6
2004-Aug-10 Tue 22.4 22.4 22.25 22.25 ### ### ###
2004-Aug-09 Mon 22.25 22.4 22.25 22.4 80.3 80.3 ###
2004-Aug-06 Fri 21.8 21.8 21.8 21.8 ### ### 1.6
2004-Aug-05 Thu 22.51 22.51 22.51 22.51 69.9 69.9 1.6
2004-Aug-04 Wed 22.8 23 22.8 23 ### ### 1.6
2004-Aug-03 Tue 22.45 22.53 22.45 22.53 541 ### 73.9 73.9 ###
2004-Aug-02 Mon 22.52 22.52 22.41 22.5 28.1 28.1 1.6
2004-Jul-30 Fri ### 22.52 ### 22.52 ### ### 1.6
2004-Jul-29 Thu 21.81 ### 21.81 21.83 1,145 12,486 71.8 71.8 ###
2004-Jul-28 Wed 21.2 21.25 21.2 21.25 71.8 71.8 1.5
2004-Jul-27 Tue 21.2 21.2 21.2 21.2 ### ### 1.5
2004-Jul-26 Mon ### ### ### ### ### ### 0.0
2004-Jul-23 Fri 22.2 22.2 22.2 22.2 326 ### ### ### 1.6
2004-Jul-22 Thu 22.5 22.5 22.44 22.44 584 13,122 ### ### 1.6
2004-Jul-21 Wed 22.82 22.84 22.82 22.84 477 10,889 69.0 69.0 ###
2004-Jul-20 Tue 22.8 ### 22.8 ### 79.7 79.7 0.0
2004-Jul-19 Mon ### 23 ### 23 ### ### 1.6
2004-Jul-16 Fri ### ### ### ### 1,558 0 ### ### 0.0
2004-Jul-15 Thu 23.2 23.22 23.2 23.22 3,122 ### ### ### 1.7
2004-Jul-14 Wed ### ### ### ### 0 0.0
2004-Jul-13 Tue ### ### ### ### 17,955 0 82.4 82.4 0.0
2004-Jul-12 Mon 23.51 ### 23.5 ### 12,423 145,970 79.3 79.3 0.0
2004-Jul-09 Fri 23 23.4 23 23.4 ### ### ###
2004-Jul-08 Thu ### ### ### ### 3,672 0 ### ### 0.0
2004-Jul-07 Wed 22.86 ### 22.86 ### ### ### 0.0
2004-Jul-06 Tue ### 23.2 ### 23.2 1,922 ### ### ### 1.7
2004-Jul-05 Mon ### ### ### ### ### ### 0.0
2004-Jul-02 Fri 22.75 23 22.75 22.81 1,940 44,377 69.5 69.5 ###
2004-Jul-01 Thu 23.2 23.55 23.2 23.5 14,843 346,955 ### ### 1.7
2004-Jun-30 Wed 22.2 22.5 22.2 22.5 4,529 101,223 ### ### 1.6
2004-Jun-29 Tue 23.5 23.5 22.4 22.51 4,086 93,773 ### ### 1.6
2004-Jun-28 Mon ### ### ### ### ### ### 0.0
2004-Jun-25 Fri 23.5 23.78 23.5 23.78 3,122 ### 79.5 79.5 1.7
2004-Jun-24 Thu 24 24 23.7 23.82 4,380 ### ### ### ###
2004-Jun-23 Wed ### ### ### 24 29,256 0 82.9 82.9 1.7
2004-Jun-22 Tue ### 23.2 ### ### 75.7 75.7 0.0
2004-Jun-21 Mon 23.51 23.89 23.51 23.7 9,982 236,573 ### ### 1.7
2004-Jun-18 Fri 23.56 23.75 23.56 ### ### ### 0.0
2004-Jun-17 Thu 22.51 23.25 22.51 23.25 ### ### ###
2004-Jun-16 Wed 21.51 21.85 21.51 21.77 36,483 790,951 ### ### 1.6
2004-Jun-15 Tue ### 21.56 ### 21.5 82.3 82.3 1.5
2004-Jun-14 Mon 21.51 21.7 ### ### 6,887 74,723 24.8 24.8 0.0
2004-Jun-11 Fri 21.51 21.7 ### ### 6,887 74,723 24.8 24.8 0.0
2004-Jun-10 Thu 21.26 21.4 21.23 21.23 3,652 77,842 30.5 30.5 ###
2004-Jun-09 Wed ### 21.71 ### 21.71 78.8 78.8 ###
2004-Jun-08 Tue 21.81 21.85 21.81 21.85 ### ### ###
2004-Jun-07 Mon ### 22 ### 21.76 77.9 77.9 1.6
2004-Jun-04 Fri 21.5 21.5 21.5 21.5 1,742 37,453 72.3 72.3 1.5
2004-Jun-03 Thu 21.83 21.89 21.83 21.89 5,745 125,585 75.8 75.8 ###
2004-Jun-02 Wed 21.5 21.89 21.5 ### ### ### 0.0
2004-Jun-01 Tue 21.4 ### 21.4 ### 5,924 63,386 83.3 83.3 0.0
2004-May-31 Mon 21.25 21.25 ### ### 1,222 12,983 ### ### 0.0
2004-May-28 Fri 21.45 21.7 21.45 ### ### ### 0.0
2004-May-27 Thu ### 21.52 ### 21.45 68.0 68.0 1.5
2004-May-26 Wed ### 21.25 ### 21.2 2,254 23,948 69.4 69.4 1.5
2004-May-25 Tue ### ### 21 ### 78.4 78.4 0.0
2004-May-24 Mon ### 20.8 ### 20.76 ### ### 1.5
2004-May-21 Fri 20.7 20.7 ### ### ### ### 0.0
2004-May-20 Thu ### ### ### ### ### ### 0.0
2004-May-19 Wed 20.55 ### 20.5 20.5 30.9 30.9 1.5
2004-May-18 Tue 20.2 20.55 20.2 20.45 83.9 83.9 ###
2004-May-17 Mon 20 ### 20 ### 1,847 18,470 78.8 78.8 0.0
2004-May-14 Fri 19.8 20 19.8 ### ### ### 0.0
2004-May-13 Thu 19.5 ### 19.5 19.82 828 8,073 ### ### 1.4
2004-May-12 Wed 19.21 19.51 19.21 19.51 1,770 ### 82.2 82.2 ###
2004-May-11 Tue ### ### ### ### 14,446 0 ### ### 0.0
2004-May-10 Mon ### ### ### ### 2,270 0 83.3 83.3 0.0
2004-May-07 Fri ### 19.5 ### 19.5 81.3 81.3 1.4
2004-May-06 Thu 20 20 20 20 750 ### ### ### 1.4
2004-May-05 Wed 19.22 20.5 19.22 20.5 2,229 ### ### ### 1.5
2004-May-04 Tue ### 19.2 ### 19.2 ### ### ###
2004-May-03 Mon ### ### ### ### 15,741 0 ### ### 0.0
2004-Apr-30 Fri 19.5 19.5 ### ### ### ### 0.0
2004-Apr-29 Thu ### ### 19.5 19.51 3,478 ### ### ### ###
2004-Apr-28 Wed 21 21 20.5 20.53 15,641 324,550 16.3 16.3 ###
2004-Apr-27 Tue ### 21 20.51 20.8 6,282 130,382 ### ### 1.5
2004-Apr-26 Mon ### ### ### ### ### ### 0.0
2004-Apr-23 Fri 20.5 ### 20.5 ### 3,356 ### 70.4 70.4 0.0
2004-Apr-22 Thu ### ### 20.2 ### 11,724 ### 16.4 16.4 0.0
2004-Apr-21 Wed ### ### ### ### 11,121 0 ### ### 0.0
2004-Apr-20 Tue 21.46 21.5 21.46 21.47 4,152 89,184 70.5 70.5 ###
2004-Apr-19 Mon 21.4 21.59 21.4 21.46 2,646 56,875 ### ### 1.5
2004-Apr-16 Fri 21.7 22 21.7 22 ### ### ###
2004-Apr-15 Thu 21.85 21.85 21.85 21.85 ### ### ###
2004-Apr-14 Wed 22.2 22.2 ### ### 32.2 32.2 0.0
2004-Apr-13 Tue 23 23 22.41 22.42 6,447 146,379 ### ### ###
2004-Apr-08 Thu 23.2 23.2 ### ### 1,144 13,270 24.6 24.6 0.0
2004-Apr-07 Wed ### 23.5 ### 23.5 8,922 ### ### ### 1.7
2004-Apr-06 Tue ### ### ### ### 2,528 0 ### ### 0.0
2004-Apr-05 Mon ### ### ### ### ### ### 0.0
2004-Apr-02 Fri ### ### ### 23.46 ### ### 1.7
2004-Apr-01 Thu 23 ### ### ### 70.4 70.4 0.0
2004-Mar-31 Wed 23.26 23.5 23.26 23.5 ### ### 1.7
2004-Mar-30 Tue ### 23.5 ### 23.4 26,953 ### ### ### ###
2004-Mar-29 Mon ### 23.5 ### 23.5 36,550 ### 87.7 87.7 1.7
2004-Mar-26 Fri 23 ### 23 ### ### ### 0.0
2004-Mar-25 Thu 22.45 23.2 22.45 22.45 1,472 ### ### ### ###
2004-Mar-24 Wed 23 23.2 23 23.2 ### ### 1.7
2004-Mar-23 Tue 22.45 ### 22.45 23 89.7 89.7 1.6
2004-Mar-22 Mon 22.55 23 22 23 88.2 88.2 1.6
2004-Mar-19 Fri ### 22.55 ### 22.55 11,376 ### 84.3 84.3 ###
2004-Mar-18 Thu ### ### ### ### 17,747 0 ### ### 0.0
2004-Mar-17 Wed 21.4 21.5 21.4 21.5 71.6 71.6 1.5
2004-Mar-16 Tue 21.2 21.75 21.2 21.41 ### ### ###
2004-Mar-15 Mon 22 22 21.85 22 ### ### ###
2004-Mar-12 Fri ### 22.2 ### ### ### ### 0.0
2004-Mar-11 Thu 21.5 ### 21.5 ### 4,951 53,223 ### ### 0.0
2004-Mar-10 Wed ### ### 21.8 21.8 1,223 ### ### ### 1.6
2004-Mar-09 Tue 22 22.5 22 22.5 ### ### 1.6
2004-Mar-08 Mon ### 22 21.58 22 10,384 ### ### ### ###
2004-Mar-05 Fri ### ### ### ### 172 0 ### ### 0.0
2004-Mar-04 Thu ### 21.5 ### 21.45 ### ### 1.5
2004-Mar-03 Wed ### 21.4 ### ### ### ### 0.0
2004-Mar-02 Tue ### ### ### 21.74 ### ### 1.6
2004-Mar-01 Mon 21.56 21.58 21.55 21.58 10,075 ### ### ### ###
2004-Feb-27 Fri ### ### ### 21.56 5,947 0 88.6 88.6 1.5
2004-Feb-26 Thu ### ### 20.7 21 10,772 ### ### ### 1.5
2004-Feb-25 Wed 20.7 ### 20.7 ### ### ### 0.0
2004-Feb-24 Tue 20.72 20.72 ### ### 1,024 ### 35.2 35.2 0.0
2004-Feb-23 Mon 20.75 21 20.75 21 2,575 53,753 ### ### 1.5
2004-Feb-20 Fri 20.7 ### 20.7 20.71 11,529 119,325 70.0 70.0 ###
2004-Feb-19 Thu 21.2 21.2 20.8 20.8 1,974 41,454 17.2 17.2 1.5
2004-Feb-18 Wed 21.75 22 21.51 22 75.3 75.3 ###
2004-Feb-17 Tue ### 21.25 ### 21.25 72.1 72.1 1.5
2004-Feb-16 Mon ### ### 20.51 21 9,625 ### 6.5 6.5 1.5
2004-Feb-13 Fri 22 22 ### 22 ### ### ###
2004-Feb-12 Thu 21.76 22 21.76 22 ### ### ###
2004-Feb-11 Wed 21.5 ### 21.5 ### 3,588 38,571 71.7 71.7 0.0
2004-Feb-10 Tue ### 21.7 ### 21.7 6,978 ### 71.9 71.9 1.6
2004-Feb-09 Mon 21.28 ### ### ### ### ### 0.0
2004-Feb-06 Fri ### 20.5 ### 20.5 ### ### 1.5
2004-Feb-05 Thu 20 ### ### ### 2,922 0 ### ### 0.0
2004-Feb-04 Wed ### ### 20 ### 73.1 73.1 0.0
2004-Feb-03 Tue ### ### ### ### 1,878 0 ### ### 0.0
2004-Feb-02 Mon 20.5 20.55 20.45 20.55 73.9 73.9 1.5
2004-Jan-30 Fri ### ### ### ### 85.2 85.2 0.0
2004-Jan-29 Thu 20.75 ### 20.7 20.88 4,975 ### ### ### ###
2004-Jan-28 Wed ### 20.85 ### 20.85 ### ### ###
2004-Jan-27 Tue 20.5 20.5 20.2 20.5 17,279 351,627 78.7 78.7 1.5
2004-Jan-23 Fri ### ### ### 20.75 21.7 21.7 1.5
2004-Jan-22 Thu 21.7 21.7 ### 21.42 3,678 ### 20.9 20.9 1.5
2004-Jan-21 Wed 21.7 21.71 ### 21.71 38,485 417,754 70.2 70.2 ###
2004-Jan-20 Tue 21.2 21.5 21.2 21.5 20,577 ### 81.2 81.2 1.5
2004-Jan-19 Mon 20.76 ### 20.76 ### 18,440 ### 89.2 89.2 0.0
2004-Jan-16 Fri ### ### 20.7 20.7 ### ### 1.5
2004-Jan-15 Thu 22.45 22.45 21.76 21.76 4,641 102,589 ### ### 1.6
2004-Jan-14 Wed ### ### 22.75 22.75 24.4 24.4 1.6
2004-Jan-13 Tue 23.25 23.45 23.25 ### 14,729 343,922 76.8 76.8 0.0
2004-Jan-12 Mon 23.25 23.5 23.25 23.45 14,322 334,776 76.1 76.1 1.7
2004-Jan-09 Fri ### ### 23 23.2 7,188 ### ### ### 1.7
2004-Jan-08 Thu 24.23 24.23 23.2 ### 12.1 12.1 0.0
2004-Jan-07 Wed 24.75 24.75 ### 24.45 ### ### ###
2004-Jan-06 Tue ### 25 ### ### 15,329 ### 85.5 85.5 0.0
2004-Jan-05 Mon 23.52 23.58 23.52 23.55 4,551 107,176 75.5 75.5 1.7
2004-Jan-02 Fri ### ### ### 23.85 24.7 24.7 ###
2003-Dec-31 Wed 24 24 22.51 23 2,548 59,253 ### ### 1.6
2003-Dec-30 Tue ### 24 ### 24 4,525 ### ### ### 1.7
2003-Dec-29 Mon 22.5 22.85 22.5 22.85 82.0 82.0 1.6
2003-Dec-24 Wed ### 23 ### 23 6,872 79,028 91.4 91.4 1.6
2003-Dec-23 Tue ### 22.26 ### 22.26 ### ### 1.6
2003-Dec-22 Mon 22.5 22.5 21.8 21.8 10.4 10.4 1.6
2003-Dec-19 Fri ### 22.5 ### 22.5 75.4 75.4 1.6
2003-Dec-18 Thu 22.8 22.8 ### 22.54 ### ### ###
2003-Dec-17 Wed 22.5 22.5 ### ### 4,724 53,145 15.1 15.1 0.0
2003-Dec-16 Tue 22.21 22.5 22.21 22.5 82.4 82.4 1.6
2003-Dec-15 Mon 22 ### ### ### 20,229 0 73.8 73.8 0.0
2003-Dec-12 Fri 21.76 22.5 21.76 22.2 4,874 ### 85.7 85.7 1.6
2003-Dec-11 Thu 22 22 21.51 21.75 30.5 30.5 ###
2003-Dec-10 Wed 23.55 23.8 23.5 23.5 1,750 41,387 ### ### 1.7
2003-Dec-09 Tue ### 24.4 ### 24.4 ### ### 1.7
2003-Dec-08 Mon 24.55 24.56 23.8 24.4 29.0 29.0 1.7
2003-Dec-05 Fri 23.8 24.44 23.8 24.44 3,774 91,028 89.5 89.5 1.7
2003-Dec-04 Thu 24.5 ### 24.4 24.4 ### ### 1.7
2003-Dec-03 Wed 24.51 25.25 24.51 25.25 41,077 ### ### ### ###
2003-Dec-02 Tue ### 25.44 25.21 25.25 46,671 1,181,943 32.9 32.9 ###
2003-Dec-01 Mon 23.55 ### 23.55 ### 36,775 433,025 92.0 92.0 0.0
2003-Nov-28 Fri 23.5 23.55 23.5 23.55 8,678 204,149 69.7 69.7 1.7
2003-Nov-27 Thu ### 24.2 23.8 23.8 ### ### 1.7
2003-Nov-26 Wed 23.21 23.24 23 23.2 ### ### 1.7
2003-Nov-25 Tue 23 23 ### 22.8 ### ### 1.6
2003-Nov-24 Mon ### ### ### ### 73.7 73.7 0.0
2003-Nov-21 Fri 23.2 23.2 ### 23.2 27,547 319,545 ### ### 1.7
2003-Nov-20 Thu 23.4 23.59 23.4 23.55 65,572 ### 75.0 75.0 1.7
2003-Nov-19 Wed 23.26 23.5 23.26 ### 76,787 1,795,280 ### ### 0.0
2003-Nov-18 Tue 22.56 22.8 22.56 22.8 28,151 ### ### ### 1.6
2003-Nov-17 Mon 22.85 23 22.8 23 43,050 985,844 83.7 83.7 1.6
2003-Nov-14 Fri 23 23 ### ### 32.3 32.3 0.0
2003-Nov-13 Thu 22.81 23.2 22.81 23 62,978 ### 76.8 76.8 1.6
2003-Nov-12 Wed 21.8 21.8 21.41 ### ### ### 0.0
2003-Nov-11 Tue 21.5 21.81 21.5 21.8 83.3 83.3 1.6
2003-Nov-10 Mon ### 22.2 ### ### ### ### 0.0
2003-Nov-07 Fri 21.5 21.5 21.5 21.5 71.8 71.8 1.5
2003-Nov-06 Thu ### ### ### ### ### ### 0.0
2003-Nov-05 Wed ### ### 20.7 20.75 16.8 16.8 1.5


1 2 3 4 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 2024-04-19 15:32:59 thru 2024-04-19 15:32:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000