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

Currently Sun 25-May-25 03:00:58 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

(QBE) QBE INSURANCE GROUP LIMITED Daily Prices Page 9...

     Prev Section TOC    Company Info for QBE    Limits Next Section


Company Details for (QBE) QBE INSURANCE GROUP LIMITED

Listing Code QBE
Listing Name QBE INSURANCE GROUP LIMITED
GICS Sector Insurance
ISIN Name QBE INSURANCE GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000QBE9


Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for QBE .. Friday 1st November 2024

QBE 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 3.28 ### 0.0
MAX 35.49 ### 98.8


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (QBE) QBE INSURANCE GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Feb-24 Fri ### ### ### 20.59 6,097,122 0 83.8 83.8 ###
2006-Feb-23 Thu ### ### ### ### 6,443,229 0 ### ### 0.0
2006-Feb-22 Wed ### 19.44 ### 19.28 70.5 70.5 1.4
2006-Feb-21 Tue ### ### ### 19.28 77.2 77.2 1.4
2006-Feb-20 Mon ### ### 18.8 ### ### ### 0.0
2006-Feb-17 Fri ### ### ### 18.85 1,688,224 0 22.0 22.0 ###
2006-Feb-16 Thu ### ### 18.54 ### 77.9 77.9 0.0
2006-Feb-15 Wed 19.29 19.29 18.77 ### 2,698,746 ### ### ### 0.0
2006-Feb-14 Tue ### ### ### ### 2,050,853 0 ### ### 0.0
2006-Feb-13 Mon 18.85 ### 18.85 18.85 ### ### ###
2006-Feb-10 Fri ### 19.73 18.85 ### 3,999,070 ### 10.6 10.6 0.0
2006-Feb-09 Thu ### 19.56 ### 19.56 2,570,640 25,140,859 ### ### 1.4
2006-Feb-08 Wed 18.85 ### 18.77 ### 2,699,484 25,334,657 79.3 79.3 0.0
2006-Feb-07 Tue 19.24 19.24 ### ### 24.3 24.3 0.0
2006-Feb-06 Mon 18.84 ### 18.84 ### ### ### 0.0
2006-Feb-03 Fri ### ### 18.76 18.83 35.5 35.5 1.3
2006-Feb-02 Thu 19.25 ### ### ### 2,311,228 0 23.6 23.6 0.0
2006-Feb-01 Wed ### 19.5 ### 19.2 2,570,540 ### 29.1 29.1 ###
2006-Jan-31 Tue ### ### ### ### 4,399,255 0 33.9 33.9 0.0
2006-Jan-30 Mon 19.59 ### ### 19.41 1,910,173 0 ### ### ###
2006-Jan-27 Fri 19.51 ### 19.41 19.49 ### ### 1.4
2006-Jan-25 Wed ### ### ### 19.47 23.8 23.8 ###
2006-Jan-24 Tue 19.27 19.49 19.27 19.49 1,926,677 ### 79.7 79.7 1.4
2006-Jan-23 Mon ### 19.41 ### 19.26 2,944,357 28,574,984 ### ### 1.4
2006-Jan-20 Fri ### 19.75 ### ### 3,367,783 33,256,857 32.0 32.0 0.0
2006-Jan-19 Thu ### 19.79 19.52 19.71 61.0 61.0 1.4
2006-Jan-18 Wed 19.8 19.8 19.47 19.55 36.4 36.4 ###
2006-Jan-17 Tue ### ### 19.75 19.89 3,234,773 31,943,383 31.4 31.4 ###
2006-Jan-16 Mon ### ### 19.84 19.87 1,619,823 16,068,644 30.3 30.3 ###
2006-Jan-13 Fri ### ### 19.7 ### 64.8 64.8 0.0
2006-Jan-12 Thu 19.7 ### ### ### ### ### 0.0
2006-Jan-11 Wed ### 19.77 19.59 19.73 3,450,421 67,904,285 ### ### ###
2006-Jan-10 Tue 19.7 19.78 19.55 ### 2,917,946 ### ### ### 0.0
2006-Jan-09 Mon 19.76 19.85 ### 19.7 1,527,558 ### 29.9 29.9 1.4
2006-Jan-06 Fri 19.81 19.88 ### 19.7 815,770 8,108,753 ### ### 1.4
2006-Jan-05 Thu 19.7 ### ### 19.79 ### ### ###
2006-Jan-04 Wed 19.5 19.71 19.45 ### ### ### 0.0
2006-Jan-03 Tue ### ### 19.46 19.49 834,659 ### 23.9 23.9 1.4
2005-Dec-30 Fri 19.48 ### 19.4 ### 1,286,420 12,478,274 ### ### 0.0
2005-Dec-29 Thu ### ### 19.42 ### ### ### 0.0
2005-Dec-28 Wed 19.55 ### 19.46 19.57 1,209,484 11,768,279 62.4 62.4 1.4
2005-Dec-27 Tue ### ### 19.54 19.56 ### ### 1.4
2005-Dec-23 Fri ### ### 19.54 19.56 ### ### 1.4
2005-Dec-22 Thu 19.45 19.55 ### 19.41 ### ### ###
2005-Dec-21 Wed 19.57 ### 19.43 19.45 3,965,921 38,528,922 24.5 24.5 ###
2005-Dec-20 Tue ### ### ### 19.57 2,019,825 0 ### ### 1.4
2005-Dec-19 Mon 19.25 19.46 19.25 ### 78.9 78.9 0.0
2005-Dec-16 Fri 19.23 19.41 ### ### 824,175 ### 73.4 73.4 0.0
2005-Dec-15 Thu 19.5 19.5 19.23 19.28 4,753,847 92,058,247 ### ### 1.4
2005-Dec-14 Wed ### ### ### ### 2,456,023 0 ### ### 0.0
2005-Dec-13 Tue ### ### ### ### ### ### 0.0
2005-Dec-12 Mon ### ### ### ### ### ### 0.0
2005-Dec-09 Fri ### ### ### ### ### ### 0.0
2005-Dec-08 Thu ### ### ### ### 35.2 35.2 0.0
2005-Dec-07 Wed ### ### ### ### ### ### 0.0
2005-Dec-06 Tue ### ### 18.83 18.85 3,515,929 33,102,471 31.8 31.8 ###
2005-Dec-05 Mon ### ### 18.84 ### 2,598,652 ### 32.2 32.2 0.0
2005-Dec-02 Fri ### 19.27 ### ### 1,190,024 11,465,881 32.7 32.7 0.0
2005-Dec-01 Thu ### ### 18.86 ### 32.4 32.4 0.0
2005-Nov-30 Wed ### 19.25 18.87 ### 3,834,348 73,082,672 77.2 77.2 0.0
2005-Nov-29 Tue ### ### 18.84 ### 74.4 74.4 0.0
2005-Nov-28 Mon ### ### ### ### 19.7 19.7 0.0
2005-Nov-25 Fri ### ### ### 19.23 74.9 74.9 ###
2005-Nov-24 Thu 18.86 19.21 18.85 ### 3,710,771 70,615,972 ### ### 0.0
2005-Nov-23 Wed ### ### 18.8 18.86 1,813,183 17,043,920 28.0 28.0 1.3
2005-Nov-22 Tue 19.29 19.4 18.78 18.85 15.7 15.7 ###
2005-Nov-21 Mon 19.4 19.5 19.21 19.21 24.4 24.4 1.4
2005-Nov-18 Fri ### ### ### 19.2 3,762,175 0 ### ### ###
2005-Nov-17 Thu 19.47 ### ### ### 2,285,651 0 16.8 16.8 0.0
2005-Nov-16 Wed ### ### ### ### 2,666,078 0 83.5 83.5 0.0
2005-Nov-15 Tue ### ### 18.86 ### ### ### 0.0
2005-Nov-14 Mon ### ### ### 18.86 1,788,558 0 77.5 77.5 1.3
2005-Nov-11 Fri ### ### 18.43 ### 4,188,921 ### ### ### 0.0
2005-Nov-10 Thu ### ### 18.44 18.54 26.5 26.5 1.3
2005-Nov-09 Wed 18.55 18.7 18.51 18.7 1,920,649 35,733,674 78.9 78.9 1.3
2005-Nov-08 Tue 18.57 ### 18.43 ### ### ### 0.0
2005-Nov-07 Mon ### 18.42 ### ### 1,482,956 13,658,024 75.5 75.5 0.0
2005-Nov-04 Fri 18.45 18.49 ### 18.23 ### ### 1.3
2005-Nov-03 Thu ### 18.44 ### ### ### ### 0.0
2005-Nov-02 Wed ### 18.26 ### ### ### ### 0.0
2005-Nov-01 Tue ### ### 17.85 ### ### ### 0.0
2005-Oct-31 Mon 17.77 17.89 17.71 17.8 2,004,622 35,682,271 ### ### ###
2005-Oct-28 Fri ### ### 17.45 17.5 4,731,354 ### ### ### 1.3
2005-Oct-27 Thu ### ### 17.71 17.75 ### ### 1.3
2005-Oct-26 Wed 17.8 ### 17.74 ### 4,220,920 ### ### ### 0.0
2005-Oct-25 Tue ### ### ### 17.7 ### ### 1.3
2005-Oct-24 Mon 17.53 17.83 17.52 17.76 2,650,745 ### 82.3 82.3 1.3
2005-Oct-21 Fri 17.71 17.89 17.55 ### ### ### 0.0
2005-Oct-20 Thu ### 18.25 17.75 ### ### ### 0.0
2005-Oct-19 Wed 18.24 18.29 ### ### 27.2 27.2 0.0
2005-Oct-18 Tue ### 18.49 ### 18.4 ### ### 1.3
2005-Oct-17 Mon ### ### 17.85 17.85 21.2 21.2 1.3
2005-Oct-14 Fri ### ### ### ### ### ### 0.0
2005-Oct-13 Thu ### ### 17.88 ### 3,133,684 ### 36.0 36.0 0.0
2005-Oct-12 Wed ### ### 17.84 ### 3,087,842 27,543,550 ### ### 0.0
2005-Oct-11 Tue ### ### 17.75 17.88 2,890,529 25,653,444 ### ### 1.3
2005-Oct-10 Mon ### ### ### ### 2,012,725 0 ### ### 0.0
2005-Oct-07 Fri ### ### 17.85 17.86 3,027,855 ### ### ### 1.3
2005-Oct-06 Thu 17.83 ### ### 17.81 2,785,551 0 51.1 51.1 1.3
2005-Oct-05 Wed ### 18.5 ### ### 28.7 28.7 0.0
2005-Oct-04 Tue ### ### 18.4 18.48 ### ### ###
2005-Oct-03 Mon 18.75 18.85 18.51 ### ### ### 0.0
2005-Sep-30 Fri ### ### ### ### ### ### 0.0
2005-Sep-29 Thu 18.72 18.78 18.51 ### 4,036,775 ### ### ### 0.0
2005-Sep-28 Wed 18.53 18.7 18.51 ### 77.0 77.0 0.0
2005-Sep-27 Tue ### 18.44 ### ### 2,499,741 ### 87.8 87.8 0.0
2005-Sep-26 Mon ### ### 17.72 ### 4,530,853 40,143,357 30.2 30.2 0.0
2005-Sep-23 Fri ### 17.7 ### ### 2,050,547 18,147,340 ### ### 0.0
2005-Sep-22 Thu 17.41 17.47 ### 17.41 4,232,875 ### 65.0 65.0 ###
2005-Sep-21 Wed ### ### 17.53 17.56 2,400,882 ### ### ### 1.3
2005-Sep-20 Tue 17.85 ### 17.85 ### 72.5 72.5 0.0
2005-Sep-19 Mon 17.8 ### ### 17.83 2,199,626 0 73.7 73.7 ###
2005-Sep-16 Fri 17.45 17.71 17.44 ### 3,644,627 ### ### ### 0.0
2005-Sep-15 Thu ### 17.41 17.27 ### 4,545,474 ### ### ### 0.0
2005-Sep-14 Wed 17.51 17.57 17.41 17.43 3,325,555 58,163,956 ### ### 1.2
2005-Sep-13 Tue ### 17.5 17.24 ### 3,271,826 ### 29.1 29.1 0.0
2005-Sep-12 Mon ### 17.46 17.23 17.26 1,610,144 27,927,947 25.1 25.1 1.2
2005-Sep-09 Fri ### 17.47 ### 17.25 23.9 23.9 1.2
2005-Sep-08 Thu ### 17.7 ### 17.49 1,836,781 ### 29.2 29.2 ###
2005-Sep-07 Wed ### ### ### ### 3,241,971 0 83.2 83.2 0.0
2005-Sep-06 Tue ### ### ### 17.21 ### ### ###
2005-Sep-05 Mon 16.84 ### 16.83 ### ### ### 0.0
2005-Sep-02 Fri ### 17.28 ### ### 69.1 69.1 0.0
2005-Sep-01 Thu 17.23 17.26 16.85 ### 3,383,351 57,703,051 ### ### 0.0
2005-Aug-31 Wed ### ### 16.8 ### 3,248,555 ### 77.4 77.4 0.0
2005-Aug-30 Tue ### 17.2 16.82 ### ### ### 0.0
2005-Aug-29 Mon ### ### 16.42 16.49 40.1 40.1 1.2
2005-Aug-26 Fri ### ### 16.88 16.88 ### ### 1.2
2005-Aug-25 Thu ### ### ### ### 29.6 29.6 0.0
2005-Aug-24 Wed ### ### ### ### 2,891,056 0 ### ### 0.0
2005-Aug-23 Tue ### 17.42 ### ### ### ### 0.0
2005-Aug-22 Mon 17.84 17.85 ### 17.72 25.7 25.7 1.3
2005-Aug-19 Fri 17.45 17.86 17.45 17.84 ### ### 1.3
2005-Aug-18 Thu ### 17.58 ### 17.4 5,030,243 ### ### ### 1.2
2005-Aug-17 Wed ### ### ### 17.24 ### ### ###
2005-Aug-16 Tue 16.85 ### 16.78 ### 2,972,479 ### ### ### 0.0
2005-Aug-15 Mon 16.7 16.84 ### 16.7 1,106,627 ### 67.3 67.3 1.2
2005-Aug-12 Fri 16.7 16.7 ### ### ### ### 0.0
2005-Aug-11 Thu 16.78 16.83 16.7 16.75 ### ### ###
2005-Aug-10 Wed ### 16.79 ### 16.72 70.9 70.9 1.2
2005-Aug-09 Tue 16.73 16.79 ### 16.7 3,249,850 ### ### ### 1.2
2005-Aug-08 Mon 16.7 16.79 ### 16.75 2,340,586 ### 70.0 70.0 ###
2005-Aug-05 Fri 16.55 ### 16.43 ### 2,184,948 17,949,347 66.4 66.4 0.0
2005-Aug-04 Thu 16.5 ### 16.42 16.45 2,152,874 ### 34.2 34.2 1.2
2005-Aug-03 Wed 16.7 16.71 16.5 16.52 ### ### ###
2005-Aug-02 Tue 16.75 16.82 16.7 16.75 2,596,946 ### ### ### ###
2005-Aug-01 Mon ### ### 16.81 16.88 32.2 32.2 1.2
2005-Jul-29 Fri 16.82 ### 16.81 ### 6,922,974 ### 71.2 71.2 0.0
2005-Jul-28 Thu 16.7 ### 16.7 16.75 2,866,971 ### 74.5 74.5 ###
2005-Jul-27 Wed 16.74 16.79 ### ### 2,739,989 ### ### ### 0.0
2005-Jul-26 Tue 16.71 16.82 16.7 16.76 ### ### 1.2
2005-Jul-25 Mon 16.78 ### ### ### 3,741,988 0 ### ### 0.0
2005-Jul-22 Fri 16.84 16.87 ### 16.78 4,174,176 35,209,174 ### ### 1.2
2005-Jul-21 Thu ### ### 16.71 16.84 29.4 29.4 1.2
2005-Jul-20 Wed 16.48 16.87 16.48 ### 7,679,284 ### ### ### 0.0
2005-Jul-19 Tue ### 16.51 16.27 16.44 ### ### 1.2
2005-Jul-18 Mon ### 16.44 ### ### 1,642,157 ### ### ### 0.0
2005-Jul-15 Fri 16.45 16.5 16.27 16.27 2,123,985 ### 23.5 23.5 1.2
2005-Jul-14 Thu ### 16.49 16.27 16.4 ### ### ###
2005-Jul-13 Wed ### ### ### 16.25 ### ### ###
2005-Jul-12 Tue ### ### 15.87 ### 3,573,679 28,357,142 72.5 72.5 0.0
2005-Jul-11 Mon 15.82 ### 15.79 ### 1,150,288 9,081,523 ### ### 0.0
2005-Jul-08 Fri 15.55 15.79 15.55 15.72 ### ### 1.1
2005-Jul-07 Thu ### ### ### ### 23.5 23.5 0.0
2005-Jul-06 Wed 16.27 16.27 15.88 ### 1,659,684 26,679,420 17.5 17.5 0.0
2005-Jul-05 Tue ### 16.27 ### ### 68.6 68.6 0.0
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri ### 16.25 15.87 ### ### ### 0.0
2005-Jun-30 Thu 15.88 ### 15.86 ### 66.4 66.4 0.0
2005-Jun-29 Wed ### 16.28 15.77 ### 2,958,073 ### ### ### 0.0
2005-Jun-28 Tue ### 16.21 15.83 ### 3,637,057 58,265,653 75.6 75.6 0.0
2005-Jun-27 Mon ### ### ### ### 41.3 41.3 0.0
2005-Jun-24 Fri 15.85 16.21 15.76 ### ### ### 0.0
2005-Jun-23 Thu 15.84 ### 15.73 ### ### ### 0.0
2005-Jun-22 Wed ### 15.87 ### ### 3,665,953 ### 73.9 73.9 0.0
2005-Jun-21 Tue 15.82 15.83 ### ### ### ### 0.0
2005-Jun-20 Mon ### ### 15.82 15.83 33.7 33.7 ###
2005-Jun-17 Fri 15.7 ### ### 15.89 2,380,453 0 ### ### ###
2005-Jun-16 Thu ### ### 15.54 ### ### ### 0.0
2005-Jun-15 Wed 15.45 15.72 15.43 15.72 ### ### 1.1
2005-Jun-14 Tue 15.46 ### ### 15.4 1,555,627 0 ### ### ###
2005-Jun-10 Fri ### 15.5 15.25 15.42 ### ### ###
2005-Jun-09 Thu ### ### 15.4 15.43 ### ### 1.1
2005-Jun-08 Wed 15.5 15.71 15.49 ### 1,541,682 ### ### ### 0.0
2005-Jun-07 Tue 15.22 15.48 15.22 ### ### ### 0.0
2005-Jun-06 Mon ### 15.51 ### ### ### ### 0.0
2005-Jun-03 Fri ### ### ### 15.45 ### ### ###
2005-Jun-02 Thu ### ### ### ### ### ### 0.0
2005-Jun-01 Wed 14.75 ### 14.54 14.88 ### ### 1.1
2005-May-31 Tue ### 14.74 ### ### 2,359,654 17,390,649 ### ### 0.0
2005-May-30 Mon 14.8 14.8 ### 14.7 2,070,847 ### 27.9 27.9 ###
2005-May-27 Fri ### ### 14.8 14.84 1,358,574 10,053,447 ### ### ###
2005-May-26 Thu ### ### 14.7 14.79 ### ### ###
2005-May-25 Wed ### ### 14.82 14.85 1,163,527 ### ### ### ###
2005-May-24 Tue 14.7 ### ### ### ### ### 0.0
2005-May-23 Mon 14.8 ### ### 14.77 2,460,448 0 ### ### 1.1
2005-May-20 Fri ### ### 14.7 14.75 3,241,126 23,822,276 22.1 22.1 ###
2005-May-19 Thu 14.8 ### 14.76 ### 2,814,984 20,774,581 75.1 75.1 0.0
2005-May-18 Wed 14.25 ### 14.25 14.55 2,316,326 16,503,822 84.4 84.4 ###
2005-May-17 Tue ### 14.75 14.21 14.24 ### ### 1.0
2005-May-16 Mon ### ### 14.5 14.58 ### ### ###
2005-May-13 Fri 14.73 14.73 14.5 ### 1,161,059 16,968,877 29.5 29.5 0.0
2005-May-12 Thu ### 14.85 ### 14.81 ### ### 1.1
2005-May-11 Wed 14.73 14.88 14.59 14.85 74.3 74.3 ###
2005-May-10 Tue 14.8 14.8 14.5 ### 2,511,824 36,798,221 ### ### 0.0
2005-May-09 Mon ### 14.74 ### ### 2,197,282 ### 75.8 75.8 0.0
2005-May-06 Fri 14.5 14.74 14.48 ### 71.1 71.1 0.0
2005-May-05 Thu 14.44 14.56 ### 14.44 2,707,221 ### ### ### ###
2005-May-04 Wed 14.8 14.8 14.51 ### 1,430,553 20,964,754 37.0 37.0 0.0
2005-May-03 Tue 14.89 ### ### 14.84 ### ### ###
2005-May-02 Mon ### ### 14.8 ### 1,554,242 ### 38.1 38.1 0.0
2005-Apr-29 Fri ### ### 14.81 ### 37.3 37.3 0.0
2005-Apr-28 Thu ### ### ### ### 41.2 41.2 0.0
2005-Apr-27 Wed ### 15.2 ### ### ### ### 0.0
2005-Apr-26 Tue ### 15.4 ### 15.25 3,530,051 ### ### ### ###
2005-Apr-22 Fri 15.22 ### ### 15.25 2,350,421 0 71.4 71.4 ###
2005-Apr-21 Thu ### ### 14.86 ### ### ### 0.0
2005-Apr-20 Wed ### ### 14.86 ### 78.8 78.8 0.0
2005-Apr-19 Tue 14.51 14.75 14.51 14.7 67.1 67.1 ###
2005-Apr-18 Mon 14.74 14.74 14.43 14.43 3,632,922 ### 27.0 27.0 ###
2005-Apr-15 Fri 14.85 ### 14.72 14.8 48.5 48.5 1.1
2005-Apr-14 Thu 14.88 ### 14.81 ### 2,296,971 17,009,070 83.0 83.0 0.0
2005-Apr-13 Wed ### ### ### ### 1,861,980 0 ### ### 0.0
2005-Apr-12 Tue ### ### ### ### 1,980,944 0 ### ### 0.0
2005-Apr-11 Mon 15.25 15.26 ### 15.22 1,853,845 ### ### ### 1.1
2005-Apr-08 Fri 14.83 ### 14.73 ### ### ### 0.0
2005-Apr-07 Thu 14.8 14.89 14.73 14.77 2,149,085 31,827,948 34.4 34.4 1.1
2005-Apr-06 Wed ### ### 14.76 14.88 3,598,242 26,555,025 30.4 30.4 1.1
2005-Apr-05 Tue 14.83 ### 14.79 ### 1,141,656 8,442,546 ### ### 0.0
2005-Apr-04 Mon ### ### 14.72 14.75 ### ### ###
2005-Apr-01 Fri 14.86 ### 14.79 14.88 ### ### 1.1
2005-Mar-31 Thu ### ### ### 14.89 3,015,321 0 ### ### ###
2005-Mar-30 Wed ### 14.7 14.56 ### 3,077,984 ### ### ### 0.0
2005-Mar-29 Tue 14.8 ### 14.5 14.72 5,887,128 42,681,678 47.0 47.0 ###
2005-Mar-24 Thu 14.83 14.83 ### 14.75 3,560,259 26,399,320 ### ### ###
2005-Mar-23 Wed 14.89 ### ### 14.72 ### ### ###
2005-Mar-22 Tue 15.29 ### ### ### 5,889,055 0 ### ### 0.0
2005-Mar-21 Mon ### ### ### 15.43 2,790,385 0 ### ### 1.1
2005-Mar-18 Fri ### ### ### ### ### ### 0.0
2005-Mar-17 Thu 15.27 15.4 ### ### ### ### 0.0
2005-Mar-16 Wed ### 15.29 ### 15.29 76.1 76.1 1.1
2005-Mar-15 Tue 15.2 15.28 ### ### 2,275,782 17,386,974 30.8 30.8 0.0
2005-Mar-14 Mon ### 15.21 ### ### ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 2,761,454 0 ### ### 0.0
2005-Mar-10 Thu ### 15.2 ### ### 3,113,029 23,659,020 ### ### 0.0
2005-Mar-09 Wed ### ### ### ### 2,476,448 0 27.9 27.9 0.0
2005-Mar-08 Tue ### 15.28 ### 15.25 ### ### ###
2005-Mar-07 Mon ### ### ### ### ### ### 0.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 2,991,052 0 80.9 80.9 0.0
2005-Mar-02 Wed ### ### ### ### 29.2 29.2 0.0
2005-Mar-01 Tue ### ### 14.81 14.86 ### ### ###
2005-Feb-28 Mon ### ### ### ### 75.8 75.8 0.0
2005-Feb-25 Fri 14.55 ### ### ### 3,777,227 0 88.0 88.0 0.0
2005-Feb-24 Thu ### 14.85 14.26 14.55 5,042,286 73,390,472 40.7 40.7 ###
2005-Feb-23 Wed ### ### ### 14.85 33.8 33.8 ###
2005-Feb-22 Tue 15.48 15.51 ### ### 17.7 17.7 0.0
2005-Feb-21 Mon 15.48 ### ### ### ### ### 0.0
2005-Feb-18 Fri ### ### 15.45 15.55 ### ### ###
2005-Feb-17 Thu ### ### ### ### 3,416,329 0 ### ### 0.0
2005-Feb-16 Wed 15.77 15.82 15.55 ### 3,878,622 60,836,186 28.4 28.4 0.0
2005-Feb-15 Tue 15.75 15.75 15.58 ### 34.4 34.4 0.0
2005-Feb-14 Mon 15.77 15.84 15.54 15.59 28.1 28.1 ###
2005-Feb-11 Fri 15.55 15.8 15.48 ### 1,962,081 30,686,946 ### ### 0.0
2005-Feb-10 Thu ### 15.48 ### ### 74.2 74.2 0.0
2005-Feb-09 Wed 15.7 15.79 ### 15.44 22.4 22.4 1.1
2005-Feb-08 Tue 15.85 15.85 ### 15.7 30.0 30.0 ###
2005-Feb-07 Mon ### ### ### 15.85 81.7 81.7 1.1
2005-Feb-04 Fri 15.29 ### 15.27 ### 2,756,852 ### ### ### 0.0
2005-Feb-03 Thu 15.51 15.54 ### ### 3,490,855 27,123,943 ### ### 0.0
2005-Feb-02 Wed 15.46 15.57 ### 15.5 1,765,629 13,745,421 ### ### 1.1
2005-Feb-01 Tue ### ### ### 15.29 74.7 74.7 1.1
2005-Jan-31 Mon ### ### 15.2 15.25 ### ### ###
2005-Jan-28 Fri ### 15.46 15.27 ### 71.8 71.8 0.0
2005-Jan-27 Thu 14.8 15.21 14.78 15.2 3,352,126 50,265,129 87.5 87.5 1.1
2005-Jan-25 Tue 14.85 ### 14.8 ### 2,806,147 20,765,487 ### ### 0.0
2005-Jan-24 Mon ### ### ### ### 30.4 30.4 0.0
2005-Jan-21 Fri 15.25 15.25 ### ### 2,927,678 22,323,544 ### ### 0.0
2005-Jan-20 Thu ### ### ### ### ### ### 0.0
2005-Jan-19 Wed 15.46 15.47 ### ### 35.3 35.3 0.0
2005-Jan-18 Tue 15.53 15.53 15.22 15.45 36.2 36.2 ###
2005-Jan-17 Mon 15.49 15.54 ### ### 4,553,078 ### 22.1 22.1 0.0
2005-Jan-14 Fri 15.46 15.7 15.46 15.51 1,517,346 23,640,250 73.9 73.9 1.1
2005-Jan-13 Thu 15.41 ### ### 15.58 78.4 78.4 1.1
2005-Jan-12 Wed 15.27 ### 15.23 ### 73.7 73.7 0.0
2005-Jan-11 Tue 15.23 15.46 ### 15.4 79.6 79.6 ###
2005-Jan-10 Mon ### 15.23 ### ### 71.9 71.9 0.0
2005-Jan-07 Fri ### ### 14.86 ### 64.4 64.4 0.0
2005-Jan-06 Thu ### ### 14.78 14.8 19.7 19.7 1.1
2005-Jan-05 Wed ### 15.23 ### ### 75.0 75.0 0.0
2005-Jan-04 Tue 15.4 15.4 ### 15.26 725,570 5,586,889 ### ### ###
2004-Dec-31 Fri ### ### ### ### 598,983 0 81.6 81.6 0.0
2004-Dec-30 Thu ### ### ### ### ### ### 0.0
2004-Dec-29 Wed ### ### 14.88 ### 20.6 20.6 0.0
2004-Dec-24 Fri ### 15.23 ### 15.2 ### ### 1.1
2004-Dec-23 Thu 14.82 ### 14.82 ### ### ### 0.0
2004-Dec-22 Wed ### ### 14.8 14.82 21.9 21.9 1.1
2004-Dec-21 Tue 14.73 14.88 14.7 14.7 1,540,384 22,782,279 32.9 32.9 ###
2004-Dec-20 Mon 14.82 14.85 14.72 14.83 1,342,851 19,854,052 ### ### ###
2004-Dec-17 Fri 14.57 14.85 14.54 14.8 3,357,979 ### ### ### 1.1
2004-Dec-16 Thu 14.7 14.75 14.54 14.58 3,296,753 48,280,947 ### ### ###
2004-Dec-15 Wed 14.56 14.8 14.52 14.57 5,730,252 ### ### ### ###
2004-Dec-14 Tue 14.22 14.41 ### 14.27 75.0 75.0 ###
2004-Dec-13 Mon ### ### ### ### 79.1 79.1 0.0
2004-Dec-10 Fri ### 14.2 13.87 ### 897,775 12,600,272 ### ### 0.0
2004-Dec-09 Thu ### 14.25 ### ### 1,382,844 ### 74.1 74.1 0.0
2004-Dec-08 Wed ### 14.24 ### ### 1,765,542 12,570,659 ### ### 0.0
2004-Dec-07 Tue ### 14.24 13.87 ### 1,773,743 24,929,957 81.8 81.8 0.0
2004-Dec-06 Mon ### ### 13.87 13.87 28.3 28.3 ###
2004-Dec-03 Fri 14.2 14.29 13.85 13.88 2,820,689 ### ### ### ###
2004-Dec-02 Thu ### 14.23 13.88 ### 1,161,180 16,320,384 ### ### 0.0
2004-Dec-01 Wed ### ### ### 13.74 ### ### ###
2004-Nov-30 Tue ### ### ### ### 33.4 33.4 0.0
2004-Nov-29 Mon ### ### ### ### 35.4 35.4 0.0
2004-Nov-26 Fri ### ### 13.86 13.87 27.8 27.8 ###
2004-Nov-25 Thu 13.74 ### 13.74 ### ### ### 0.0
2004-Nov-24 Wed ### 13.81 ### 13.74 1,727,056 11,925,321 ### ### ###
2004-Nov-23 Tue 13.81 13.81 ### ### 21.9 21.9 0.0
2004-Nov-22 Mon 13.86 ### 13.7 13.75 1,679,127 ### ### ### 1.0
2004-Nov-19 Fri 13.73 13.89 13.71 13.88 1,143,176 15,775,828 ### ### ###
2004-Nov-18 Thu ### ### 13.84 13.85 1,989,676 13,768,557 20.9 20.9 ###
2004-Nov-17 Wed ### ### ### ### 1,124,755 0 ### ### 0.0
2004-Nov-16 Tue ### ### 13.86 ### 28.0 28.0 0.0
2004-Nov-15 Mon 13.73 ### 13.72 ### 731,442 ### 87.5 87.5 0.0
2004-Nov-12 Fri 13.75 13.75 ### 13.73 1,525,886 ### ### ### ###
2004-Nov-11 Thu 13.77 13.78 ### ### 1,444,480 ### ### ### 0.0
2004-Nov-10 Wed ### 13.72 ### ### 1,626,948 ### ### ### 0.0
2004-Nov-09 Tue ### ### ### ### 14.3 14.3 0.0
2004-Nov-08 Mon 13.89 ### 13.81 13.81 ### ### ###
2004-Nov-05 Fri ### ### 13.73 13.78 2,969,025 20,382,356 25.4 25.4 1.0
2004-Nov-04 Thu 13.74 ### 13.74 13.75 67.0 67.0 1.0
2004-Nov-03 Wed 13.74 13.85 ### 13.85 3,011,920 20,857,546 72.9 72.9 ###
2004-Nov-02 Tue 13.8 13.8 ### ### 20.8 20.8 0.0
2004-Nov-01 Mon ### 13.73 13.55 13.7 73.9 73.9 1.0
2004-Oct-29 Fri ### 13.8 ### 13.73 6,352,175 ### 72.9 72.9 ###
2004-Oct-28 Thu 13.59 ### 13.51 ### ### ### 0.0
2004-Oct-27 Wed ### 13.54 ### 13.47 1,861,844 12,604,683 73.3 73.3 1.0
2004-Oct-26 Tue 13.22 ### 13.22 ### 1,887,678 12,477,551 74.7 74.7 0.0
2004-Oct-25 Mon 13.27 ### 13.22 13.22 ### ### 0.9
2004-Oct-22 Fri 13.25 ### ### 13.27 2,697,382 0 65.9 65.9 0.9
2004-Oct-21 Thu ### 13.2 ### ### 75.2 75.2 0.0
2004-Oct-20 Wed ### 13.4 ### ### 24.3 24.3 0.0
2004-Oct-19 Tue 13.4 13.54 13.27 13.28 25.1 25.1 0.9
2004-Oct-18 Mon ### ### ### ### 1,963,688 0 ### ### 0.0
2004-Oct-15 Fri ### 13.74 13.46 13.52 21.9 21.9 1.0
2004-Oct-14 Thu 13.73 13.8 ### 13.73 2,778,777 ### ### ### ###
2004-Oct-13 Wed 13.75 13.75 ### 13.72 ### ### ###
2004-Oct-12 Tue 13.51 ### 13.47 ### 1,956,452 ### ### ### 0.0
2004-Oct-11 Mon 13.5 ### 13.45 13.53 2,929,943 ### ### ### ###
2004-Oct-08 Fri 13.4 13.4 ### ### 30.3 30.3 0.0
2004-Oct-07 Thu ### 13.41 13.28 ### ### ### 0.0
2004-Oct-06 Wed ### 13.46 ### ### ### ### 0.0
2004-Oct-05 Tue 13.29 ### 13.23 13.28 ### ### 0.9
2004-Oct-04 Mon 13.2 13.27 ### ### 29.4 29.4 0.0
2004-Oct-01 Fri ### ### ### ### 2,467,377 0 73.5 73.5 0.0
2004-Sep-30 Thu ### ### ### ### 3,624,956 0 ### ### 0.0
2004-Sep-29 Wed 12.83 ### 12.76 ### 2,894,645 ### ### ### 0.0
2004-Sep-28 Tue 12.72 12.72 ### ### 26.4 26.4 0.0
2004-Sep-27 Mon 12.81 ### 12.7 12.72 28.6 28.6 0.9
2004-Sep-24 Fri ### ### 12.72 12.87 1,566,885 9,965,388 29.0 29.0 ###
2004-Sep-23 Thu 12.75 ### 12.7 12.87 77.4 77.4 ###
2004-Sep-22 Wed ### ### 12.83 12.89 6,379,272 40,923,029 ### ### ###
2004-Sep-21 Tue ### ### ### ### 66.5 66.5 0.0
2004-Sep-20 Mon 13.26 13.26 ### ### ### ### 0.0
2004-Sep-17 Fri ### 13.25 ### ### 1,889,786 ### ### ### 0.0
2004-Sep-16 Thu ### ### ### ### 3,823,974 0 ### ### 0.0
2004-Sep-15 Wed 13.25 13.25 ### ### 1,265,923 ### 28.5 28.5 0.0
2004-Sep-14 Tue ### ### ### 13.2 ### ### 0.9
2004-Sep-13 Mon ### 13.25 ### ### ### ### 0.0
2004-Sep-10 Fri ### ### 12.83 ### 1,832,571 11,755,942 30.0 30.0 0.0
2004-Sep-09 Thu ### ### 12.83 12.86 1,130,144 7,249,873 ### ### 0.9
2004-Sep-08 Wed ### ### ### ### 31.6 31.6 0.0
2004-Sep-07 Tue ### ### 12.58 ### ### ### 0.0
2004-Sep-06 Mon ### ### 12.5 12.51 796,277 ### ### ### ###
2004-Sep-03 Fri 12.7 12.72 12.48 12.59 1,541,421 ### ### ### ###
2004-Sep-02 Thu 12.75 12.8 ### ### 1,407,675 9,009,120 ### ### 0.0
2004-Sep-01 Wed ### 12.75 ### ### ### ### 0.0
2004-Aug-31 Tue ### ### 12.57 ### 1,726,082 10,848,425 ### ### 0.0
2004-Aug-30 Mon ### ### 12.46 12.56 31.4 31.4 0.9
2004-Aug-27 Fri 12.55 12.73 12.54 ### ### ### 0.0
2004-Aug-26 Thu 12.44 12.59 12.44 12.54 77.4 77.4 0.9
2004-Aug-25 Wed 12.51 ### 12.21 12.4 3,549,986 ### 24.8 24.8 0.9
2004-Aug-24 Tue ### ### 12.48 12.5 3,121,552 19,478,484 ### ### 0.9
2004-Aug-23 Mon ### ### 12.8 12.85 24.0 24.0 0.9
2004-Aug-20 Fri 12.73 ### 12.73 12.83 4,793,970 ### ### ### ###
2004-Aug-19 Thu 12.58 ### 12.52 ### 4,281,029 26,799,241 74.6 74.6 0.0
2004-Aug-18 Wed 12.5 ### 12.48 12.5 75.6 75.6 0.9
2004-Aug-17 Tue 12.29 12.42 12.29 12.4 2,414,323 ### ### ### 0.9
2004-Aug-16 Mon ### ### ### 12.22 80.2 80.2 0.9
2004-Aug-13 Fri 12.22 12.25 12.2 12.22 73.2 73.2 0.9
2004-Aug-12 Thu ### 12.28 ### ### ### ### 0.0
2004-Aug-11 Wed ### 12.21 ### ### 71.4 71.4 0.0
2004-Aug-10 Tue ### 12.2 ### ### 3,727,426 ### 86.2 86.2 0.0
2004-Aug-09 Mon ### ### ### ### 30.0 30.0 0.0
2004-Aug-06 Fri ### ### ### ### 1,754,527 0 23.7 23.7 0.0
2004-Aug-05 Thu 12.22 12.25 ### ### ### ### 0.0
2004-Aug-04 Wed 12.2 12.25 ### 12.2 ### ### ###
2004-Aug-03 Tue 12.5 12.5 12.29 ### 19.7 19.7 0.0
2004-Aug-02 Mon 12.49 ### 12.47 12.5 1,222,320 ### ### ### 0.9
2004-Jul-30 Fri 12.44 ### 12.43 12.48 ### ### ###
2004-Jul-29 Thu ### 12.43 ### 12.4 2,945,376 ### 85.7 85.7 0.9
2004-Jul-28 Wed ### ### ### ### ### ### 0.0
2004-Jul-27 Tue ### ### 11.83 ### 3,538,658 ### ### ### 0.0
2004-Jul-26 Mon ### ### 11.87 ### ### ### 0.0
2004-Jul-23 Fri ### ### ### ### 4,200,587 0 ### ### 0.0
2004-Jul-22 Thu 12.25 12.27 ### 12.2 3,087,325 ### ### ### ###
2004-Jul-21 Wed ### 12.44 12.24 ### 4,456,571 54,994,086 22.3 22.3 0.0
2004-Jul-20 Tue ### ### 12.45 12.47 1,669,349 ### ### ### ###
2004-Jul-19 Mon ### 12.75 ### ### ### ### 0.0
2004-Jul-16 Fri 12.79 12.79 ### 12.7 23.5 23.5 0.9
2004-Jul-15 Thu 12.57 ### 12.47 ### 1,523,546 ### ### ### 0.0
2004-Jul-14 Wed ### ### 12.47 12.53 1,751,859 10,922,840 31.3 31.3 ###
2004-Jul-13 Tue ### 12.75 ### ### ### ### 0.0
2004-Jul-12 Mon 12.7 12.83 ### ### 1,016,742 ### 34.4 34.4 0.0
2004-Jul-09 Fri ### 12.74 ### ### 1,173,985 7,478,284 ### ### 0.0
2004-Jul-08 Thu ### ### 12.52 ### ### ### 0.0
2004-Jul-07 Wed 12.51 12.71 12.47 ### 2,850,246 ### 76.8 76.8 0.0
2004-Jul-06 Tue ### ### 12.46 12.55 2,416,924 ### 20.5 20.5 ###
2004-Jul-05 Mon 12.76 12.84 12.57 ### ### ### 0.0
2004-Jul-02 Fri 12.75 12.83 12.74 12.83 8,337,278 ### 73.0 73.0 ###
2004-Jul-01 Thu 12.82 12.89 12.77 12.84 2,272,477 29,155,879 67.2 67.2 0.9
2004-Jun-30 Wed 12.78 12.87 12.73 12.8 1,591,347 20,369,241 63.4 63.4 0.9
2004-Jun-29 Tue 12.75 12.85 ### 12.73 31.8 31.8 ###
2004-Jun-28 Mon ### ### 12.74 12.75 19.9 19.9 ###
2004-Jun-25 Fri ### ### ### ### 1,989,775 0 73.9 73.9 0.0
2004-Jun-24 Thu 12.86 ### 12.85 ### ### ### 0.0
2004-Jun-23 Wed ### ### 12.84 ### 3,100,140 ### 73.2 73.2 0.0
2004-Jun-22 Tue 12.85 ### 12.85 ### 75.0 75.0 0.0
2004-Jun-21 Mon 12.82 ### 12.82 12.88 1,550,324 9,937,576 ### ### ###
2004-Jun-18 Fri 12.78 12.89 12.7 12.78 71.7 71.7 0.9
2004-Jun-17 Thu ### 12.71 12.57 ### 4,151,580 52,475,971 ### ### 0.0
2004-Jun-16 Wed 12.58 12.71 12.55 12.56 1,443,049 ### ### ### 0.9
2004-Jun-15 Tue ### 12.46 ### 12.42 3,186,549 ### ### ### 0.9
2004-Jun-14 Mon ### 12.5 ### 12.42 1,706,757 ### 75.0 75.0 0.9
2004-Jun-11 Fri ### 12.5 ### 12.42 1,706,757 ### 75.1 75.1 0.9
2004-Jun-10 Thu 12.54 12.7 ### ### ### ### 0.0
2004-Jun-09 Wed 12.56 12.57 12.44 12.57 76.0 76.0 0.9
2004-Jun-08 Tue 12.47 12.5 12.4 12.46 ### ### 0.9
2004-Jun-07 Mon ### 12.54 ### ### ### ### 0.0
2004-Jun-04 Fri ### 12.41 ### ### ### ### 0.0
2004-Jun-03 Thu 12.5 12.55 ### ### ### ### 0.0
2004-Jun-02 Wed ### 12.59 ### 12.53 2,201,756 13,860,054 ### ### ###
2004-Jun-01 Tue ### 12.5 12.2 ### 2,948,545 ### ### ### 0.0
2004-May-31 Mon 12.54 ### ### ### 24.7 24.7 0.0
2004-May-28 Fri ### ### ### 12.5 5,957,225 0 ### ### 0.9
2004-May-27 Thu ### ### ### ### 4,625,741 0 ### ### 0.0
2004-May-26 Wed 11.85 ### 11.84 ### 4,820,746 ### 77.0 77.0 0.0
2004-May-25 Tue ### ### 11.72 11.72 2,817,720 ### 19.9 19.9 0.8
2004-May-24 Mon 11.81 ### 11.81 ### 1,577,154 ### 85.2 85.2 0.0
2004-May-21 Fri ### ### ### 11.84 1,058,877 0 84.0 84.0 0.8
2004-May-20 Thu 11.7 11.83 ### 11.79 77.9 77.9 0.8
2004-May-19 Wed ### 11.72 ### 11.71 76.5 76.5 ###
2004-May-18 Tue ### 11.72 11.53 11.57 ### ### ###
2004-May-17 Mon 11.78 11.84 11.73 11.73 ### ### 0.8
2004-May-14 Fri 11.55 11.76 11.55 11.73 ### ### 0.8
2004-May-13 Thu 11.55 ### 11.44 11.48 ### ### 0.8
2004-May-12 Wed ### 11.49 ### 11.49 ### ### ###
2004-May-11 Tue ### ### ### ### 5,350,887 0 ### ### 0.0
2004-May-10 Mon 11.44 11.44 ### ### ### ### 0.0
2004-May-07 Fri 11.7 11.7 11.46 ### ### ### 0.0
2004-May-06 Thu 11.8 11.8 11.7 11.7 1,424,287 16,735,372 26.6 26.6 0.8
2004-May-05 Wed 11.79 11.79 ### 11.76 27.3 27.3 0.8
2004-May-04 Tue ### 11.75 11.52 11.72 ### ### 0.8
2004-May-03 Mon 11.57 ### 11.46 ### 80.9 80.9 0.0
2004-Apr-30 Fri ### ### 11.52 ### 6,892,457 39,700,552 ### ### 0.0
2004-Apr-29 Thu ### 11.45 11.24 11.45 ### ### 0.8
2004-Apr-28 Wed 11.5 11.55 11.4 11.44 ### ### 0.8
2004-Apr-27 Tue 11.57 ### 11.55 11.55 1,684,040 ### ### ### 0.8
2004-Apr-26 Mon ### ### 11.57 11.59 29.1 29.1 0.8
2004-Apr-23 Fri ### ### 11.5 11.56 3,419,779 19,663,729 ### ### 0.8
2004-Apr-22 Thu ### 11.56 ### 11.56 ### ### 0.8
2004-Apr-21 Wed ### ### ### ### 2,251,785 0 76.0 76.0 0.0
2004-Apr-20 Tue ### ### ### ### 1,575,356 0 72.5 72.5 0.0
2004-Apr-19 Mon ### 11.4 ### ### 74.8 74.8 0.0
2004-Apr-16 Fri ### 11.4 ### ### ### ### 0.0
2004-Apr-15 Thu 11.45 11.45 ### ### 26.0 26.0 0.0
2004-Apr-14 Wed 11.28 11.43 11.27 11.41 1,271,870 14,435,724 82.6 82.6 ###
2004-Apr-13 Tue ### ### 11.27 ### ### ### 0.0
2004-Apr-08 Thu ### ### 11.28 11.29 557,758 3,145,755 26.3 26.3 ###
2004-Apr-07 Wed 11.44 11.48 11.4 11.4 1,902,088 21,759,886 34.5 34.5 0.8
2004-Apr-06 Tue ### 11.44 ### ### 2,341,924 ### 78.9 78.9 0.0
2004-Apr-05 Mon ### ### ### 11.26 2,677,775 0 ### ### 0.8
2004-Apr-02 Fri ### ### ### ### ### ### 0.0
2004-Apr-01 Thu 11.24 ### 11.21 ### 2,936,382 16,458,421 76.2 76.2 0.0
2004-Mar-31 Wed 11.22 11.25 ### ### 1,600,976 ### ### ### 0.0
2004-Mar-30 Tue 11.27 11.29 ### ### ### ### 0.0
2004-Mar-29 Mon ### 11.23 ### 11.2 ### ### 0.8
2004-Mar-26 Fri ### ### ### ### ### ### 0.0
2004-Mar-25 Thu ### ### ### ### ### ### 0.0
2004-Mar-24 Wed ### ### ### ### 1,723,455 0 34.4 34.4 0.0
2004-Mar-23 Tue ### ### ### ### 2,291,851 0 ### ### 0.0
2004-Mar-22 Mon ### ### ### ### ### ### 0.0
2004-Mar-19 Fri ### ### ### ### 2,431,941 0 ### ### 0.0
2004-Mar-18 Thu ### ### ### ### 3,834,370 0 ### ### 0.0
2004-Mar-17 Wed ### ### ### ### ### ### 0.0
2004-Mar-16 Tue ### 11.28 ### 11.26 81.7 81.7 0.8
2004-Mar-15 Mon 11.2 11.28 ### ### 827,578 ### ### ### 0.0
2004-Mar-12 Fri 11.25 11.25 ### ### 2,325,680 13,081,950 ### ### 0.0
2004-Mar-11 Thu ### 11.41 ### 11.4 ### ### 0.8
2004-Mar-10 Wed 11.21 ### 11.21 ### ### ### 0.0
2004-Mar-09 Tue ### ### ### ### ### ### 0.0
2004-Mar-08 Mon ### ### ### ### 853,851 0 82.5 82.5 0.0
2004-Mar-05 Fri ### ### ### ### ### ### 0.0
2004-Mar-04 Thu ### ### ### 11.24 27.0 27.0 0.8
2004-Mar-03 Wed ### 11.45 11.26 11.27 30.2 30.2 ###
2004-Mar-02 Tue 11.26 11.5 ### ### 8,609,682 49,505,671 ### ### 0.0
2004-Mar-01 Mon ### ### ### ### ### ### 0.0
2004-Feb-27 Fri ### ### ### ### ### ### 0.0
2004-Feb-26 Thu ### ### 10.85 ### 84.8 84.8 0.0
2004-Feb-25 Wed ### 10.81 10.57 10.8 4,883,687 ### ### ### ###
2004-Feb-24 Tue ### ### 10.47 10.49 ### ### ###
2004-Feb-23 Mon 10.41 ### 10.41 ### ### ### 0.0
2004-Feb-20 Fri 10.42 10.5 ### 10.46 ### ### 0.7
2004-Feb-19 Thu ### 10.45 ### ### 30.8 30.8 0.0
2004-Feb-18 Wed 10.5 10.5 10.4 10.41 ### ### ###
2004-Feb-17 Tue ### 10.47 ### 10.47 826,120 ### ### ### 0.7
2004-Feb-16 Mon ### 10.45 ### ### 1,189,981 6,217,650 ### ### 0.0
2004-Feb-13 Fri 10.41 10.43 ### ### 2,173,550 ### 31.3 31.3 0.0
2004-Feb-12 Thu ### 10.44 ### ### 2,131,985 ### 66.8 66.8 0.0
2004-Feb-11 Wed ### ### 10.25 10.26 4,662,920 ### ### ### 0.7
2004-Feb-10 Tue ### ### 10.25 ### 28.5 28.5 0.0
2004-Feb-09 Mon ### ### 10.25 ### ### ### 0.0
2004-Feb-06 Fri 10.25 ### ### ### 75.7 75.7 0.0
2004-Feb-05 Thu ### ### ### 10.24 83.0 83.0 ###
2004-Feb-04 Wed ### ### ### ### 36.8 36.8 0.0
2004-Feb-03 Tue ### ### ### ### 35.0 35.0 0.0
2004-Feb-02 Mon ### ### ### 10.22 ### ### 0.7
2004-Jan-30 Fri ### ### ### ### 3,739,820 0 83.8 83.8 0.0
2004-Jan-29 Thu 10.44 10.44 ### ### 3,148,488 ### 13.6 13.6 0.0
2004-Jan-28 Wed 10.4 10.51 ### 10.5 1,489,985 7,829,871 ### ### 0.8
2004-Jan-27 Tue 10.7 10.7 10.46 10.5 3,240,546 34,284,976 20.6 20.6 0.8
2004-Jan-23 Fri ### ### 10.53 10.57 26.1 26.1 0.8
2004-Jan-22 Thu ### 10.58 ### 10.55 2,376,124 ### 83.8 83.8 ###
2004-Jan-21 Wed ### 10.43 10.26 ### 2,487,670 25,734,946 70.2 70.2 0.0
2004-Jan-20 Tue ### 10.42 ### 10.4 ### ### 0.7
2004-Jan-19 Mon 10.24 ### 10.22 ### ### ### 0.0
2004-Jan-16 Fri 10.2 10.2 ### ### 29.5 29.5 0.0
2004-Jan-15 Thu ### ### ### ### 2,189,971 0 ### ### 0.0
2004-Jan-14 Wed ### ### ### ### 33.2 33.2 0.0
2004-Jan-13 Tue ### 10.26 ### 10.2 ### ### 0.7
2004-Jan-12 Mon ### ### ### ### 69.5 69.5 0.0
2004-Jan-09 Fri ### ### ### ### ### ### 0.0
2004-Jan-08 Thu ### 10.4 10.24 10.24 1,005,742 10,379,257 ### ### ###
2004-Jan-07 Wed 10.41 10.41 10.28 ### 956,470 9,894,682 ### ### 0.0
2004-Jan-06 Tue 10.4 10.47 ### 10.4 ### ### 0.7
2004-Jan-05 Mon 10.51 10.55 ### ### 975,155 5,143,942 24.1 24.1 0.0
2004-Jan-02 Fri ### ### 10.57 ### 214,371 1,132,950 ### ### 0.0
2003-Dec-31 Wed 10.58 ### 10.53 ### 69.2 69.2 0.0
2003-Dec-30 Tue 10.56 10.56 10.48 10.52 ### ### ###
2003-Dec-29 Mon 10.47 10.47 ### 10.45 ### ### ###
2003-Dec-24 Wed ### 10.47 ### 10.45 80.2 80.2 ###
2003-Dec-23 Tue 10.4 10.47 10.29 ### 963,943 10,005,728 ### ### 0.0
2003-Dec-22 Mon 10.5 10.5 ### 10.45 ### ### ###
2003-Dec-19 Fri ### ### ### ### 1,295,229 0 ### ### 0.0
2003-Dec-18 Thu ### ### 10.5 10.5 4,592,677 24,111,554 20.6 20.6 0.8
2003-Dec-17 Wed 10.55 ### 10.48 10.58 ### ### 0.8
2003-Dec-16 Tue 10.7 10.7 ### 10.45 ### ### ###
2003-Dec-15 Mon 10.55 10.75 10.54 10.75 1,673,272 17,811,980 ### ### 0.8
2003-Dec-12 Fri ### 10.51 10.27 10.5 1,468,545 15,258,182 85.6 85.6 0.8
2003-Dec-11 Thu ### 10.42 ### 10.22 ### ### 0.7
2003-Dec-10 Wed ### 10.4 10.27 ### 75.7 75.7 0.0
2003-Dec-09 Tue ### ### ### 10.5 839,124 0 ### ### 0.8
2003-Dec-08 Mon ### 10.77 10.51 10.55 ### ### ###
2003-Dec-05 Fri 10.46 ### 10.46 ### ### ### 0.0
2003-Dec-04 Thu 10.55 10.58 10.46 10.47 ### ### 0.7
2003-Dec-03 Wed 10.45 10.59 ### 10.55 1,674,071 ### ### ### ###
2003-Dec-02 Tue 10.4 10.51 ### 10.46 ### ### 0.7
2003-Dec-01 Mon 10.2 ### ### ### 1,919,942 0 ### ### 0.0
2003-Nov-28 Fri ### ### ### ### 4,310,640 0 ### ### 0.0
2003-Nov-27 Thu 10.25 10.25 ### ### 2,326,489 11,923,256 ### ### 0.0
2003-Nov-26 Wed 10.26 ### 10.25 ### 1,927,641 ### ### ### 0.0
2003-Nov-25 Tue 10.26 10.26 ### 10.21 2,519,159 12,923,285 ### ### ###
2003-Nov-24 Mon ### 10.27 ### ### 1,292,249 ### 73.7 73.7 0.0
2003-Nov-21 Fri 10.2 10.29 ### 10.2 1,136,552 ### ### ### 0.7
2003-Nov-20 Thu ### ### ### ### ### ### 0.0
2003-Nov-19 Wed 10.42 10.47 10.22 10.23 ### ### ###
2003-Nov-18 Tue 10.59 10.59 10.41 10.55 1,322,352 ### 44.4 44.4 ###
2003-Nov-17 Mon ### 10.7 10.55 10.58 1,607,883 17,083,756 34.3 34.3 0.8
2003-Nov-14 Fri ### 10.74 10.59 ### ### ### 0.0
2003-Nov-13 Thu ### ### 10.5 ### 1,150,049 6,037,757 ### ### 0.0
2003-Nov-12 Wed ### 10.75 10.55 10.55 29.6 29.6 ###
2003-Nov-11 Tue 10.58 10.75 10.55 ### 2,903,524 ### 78.0 78.0 0.0
2003-Nov-10 Mon 10.4 ### ### ### 1,782,671 0 87.1 87.1 0.0
2003-Nov-07 Fri ### ### ### ### ### ### 0.0
2003-Nov-06 Thu ### 10.43 ### 10.22 1,957,784 10,209,843 ### ### 0.7
2003-Nov-05 Wed 10.25 ### ### ### ### ### 0.0
2003-Nov-04 Tue 10.26 ### ### 10.26 75.7 75.7 0.7
2003-Nov-03 Mon ### ### 10.2 10.2 ### ### 0.7
2003-Oct-31 Fri ### ### ### ### 2,329,124 0 70.3 70.3 0.0
2003-Oct-30 Thu 10.23 ### ### 10.29 1,560,374 0 ### ### ###
2003-Oct-29 Wed ### 10.26 ### 10.26 2,614,452 ### ### ### 0.7
2003-Oct-28 Tue ### ### ### ### ### ### 0.0
2003-Oct-27 Mon ### ### ### ### 2,614,379 0 36.8 36.8 0.0
2003-Oct-24 Fri ### ### ### ### 1,555,178 0 37.5 37.5 0.0
2003-Oct-23 Thu 10.28 10.28 ### ### 9,861,653 ### ### ### 0.0
2003-Oct-22 Wed ### ### 10.25 ### 2,125,459 10,892,977 35.3 35.3 0.0
2003-Oct-21 Tue 10.4 10.4 10.25 ### 31.0 31.0 0.0
2003-Oct-20 Mon 10.26 ### ### ### 2,037,141 0 75.0 75.0 0.0
2003-Oct-17 Fri ### 10.27 ### 10.27 ### ### ###
2003-Oct-16 Thu ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 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 2025-05-25 03:00:58 thru 2025-05-25 03:00:59 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000