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 Mon 26-Mar-23 09:24:12 AM AEDT

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

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

(RIO) RIO TINTO LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for RIO    Limits Next Section


Company Details for (RIO) RIO TINTO LIMITED

Listing Code RIO
Listing Name RIO TINTO LIMITED
GICS Sector Materials
ISIN Name RIO TINTO LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RIO1


Maximum Price date available .. Friday 20th March 2026
Latest price with VOLUME for RIO .. Tuesday 16th December 2025

RIO 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 15.2 ### 0.0
MAX 170.71 ### 98.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RIO    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 (RIO) RIO TINTO LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Aug-12 Thu 36.4 36.44 ### ### 1,941,820 ### 27.0 27.0 0.0
2004-Aug-11 Wed 36.79 ### ### ### 5,063,057 0 30.5 30.5 0.0
2004-Aug-10 Tue ### ### ### ### 1,862,388 0 ### ### 0.0
2004-Aug-09 Mon ### 37.25 ### 37.21 79.1 79.1 2.7
2004-Aug-06 Fri 37.81 ### 37.55 ### ### ### 0.0
2004-Aug-05 Thu ### 38.24 ### 38.23 71.6 71.6 ###
2004-Aug-04 Wed 38.25 ### ### ### ### ### 0.0
2004-Aug-03 Tue ### ### 37.79 ### ### ### 0.0
2004-Aug-02 Mon ### 38.29 ### ### 1,532,275 ### ### ### 0.0
2004-Jul-30 Fri 38.2 38.21 37.85 37.89 9,206,081 ### ### ### ###
2004-Jul-29 Thu 36.81 ### 36.75 ### 1,789,623 32,884,322 ### ### 0.0
2004-Jul-28 Wed ### 36.71 ### ### 1,891,225 ### 76.4 76.4 0.0
2004-Jul-27 Tue ### ### ### ### 1,383,584 0 ### ### 0.0
2004-Jul-26 Mon 35.7 ### 35.7 ### 1,826,671 32,606,077 ### ### 0.0
2004-Jul-23 Fri ### 36.29 ### ### 3,221,924 ### 33.8 33.8 0.0
2004-Jul-22 Thu ### ### ### 36.44 2,141,952 0 27.9 27.9 2.6
2004-Jul-21 Wed ### ### 36.59 ### ### ### 0.0
2004-Jul-20 Tue 36.85 ### 36.57 ### 2,075,870 37,957,282 33.2 33.2 0.0
2004-Jul-19 Mon ### 37.23 ### 37.22 1,594,472 ### 74.1 74.1 2.7
2004-Jul-16 Fri 36.71 ### 36.71 36.72 2,180,044 ### ### ### 2.6
2004-Jul-15 Thu 36.45 ### ### 36.5 1,087,352 0 73.6 73.6 2.6
2004-Jul-14 Wed 36.43 36.43 ### ### 31.0 31.0 0.0
2004-Jul-13 Tue 36.5 36.53 ### 36.4 30.3 30.3 ###
2004-Jul-12 Mon ### ### ### 36.41 1,041,787 0 ### ### ###
2004-Jul-09 Fri 36.45 36.53 ### 36.43 1,493,158 ### 30.1 30.1 2.6
2004-Jul-08 Thu 36.25 36.46 ### ### 1,705,284 31,087,327 68.5 68.5 0.0
2004-Jul-07 Wed 35.72 ### 35.72 ### 2,646,327 ### ### ### 0.0
2004-Jul-06 Tue 35.85 ### 35.84 ### 65.7 65.7 0.0
2004-Jul-05 Mon ### 35.8 ### 35.7 ### ### 2.6
2004-Jul-02 Fri ### 35.87 35.56 35.84 ### ### 2.6
2004-Jul-01 Thu ### ### 35.82 ### 1,889,971 33,849,380 27.6 27.6 0.0
2004-Jun-30 Wed 35.8 ### 35.78 ### 1,297,972 ### ### ### 0.0
2004-Jun-29 Tue 35.87 ### 35.81 ### ### ### 0.0
2004-Jun-28 Mon ### ### 35.7 35.85 ### ### ###
2004-Jun-25 Fri ### ### 35.76 35.89 16,537,341 295,687,657 33.4 33.4 ###
2004-Jun-24 Thu 35.5 ### 35.5 35.57 ### ### ###
2004-Jun-23 Wed 35.4 ### ### 35.58 ### ### ###
2004-Jun-22 Tue 35.7 35.74 35.43 35.5 31.3 31.3 2.5
2004-Jun-21 Mon 35.8 35.89 35.8 35.86 ### ### ###
2004-Jun-18 Fri 35.7 35.7 ### 35.55 29.7 29.7 ###
2004-Jun-17 Thu ### ### ### ### 2,338,546 0 ### ### 0.0
2004-Jun-16 Wed ### ### ### ### ### ### 0.0
2004-Jun-15 Tue ### ### ### 34.85 1,147,123 0 83.1 83.1 ###
2004-Jun-14 Mon ### ### ### 35.2 912,640 0 75.0 75.0 2.5
2004-Jun-11 Fri ### ### ### 35.2 912,640 0 ### ### 2.5
2004-Jun-10 Thu ### ### 34.86 ### 2,223,847 38,761,653 30.4 30.4 0.0
2004-Jun-09 Wed 35.56 35.7 35.24 ### 31.1 31.1 0.0
2004-Jun-08 Tue ### ### ### 35.72 1,743,627 0 ### ### ###
2004-Jun-07 Mon ### ### ### 35.53 ### ### 2.5
2004-Jun-04 Fri ### ### 34.85 ### ### ### 0.0
2004-Jun-03 Thu 35.2 35.29 34.7 34.85 24.2 24.2 ###
2004-Jun-02 Wed ### 35.58 ### 35.5 1,635,758 ### 72.2 72.2 2.5
2004-Jun-01 Tue ### 35.22 ### 35.2 1,090,427 ### ### ### 2.5
2004-May-31 Mon ### 35.2 ### ### 1,025,876 ### ### ### 0.0
2004-May-28 Fri ### 35.23 ### ### 8,326,488 146,671,086 ### ### 0.0
2004-May-27 Thu 34.85 34.88 34.71 34.77 2,331,083 ### 24.2 24.2 ###
2004-May-26 Wed ### 34.7 ### ### 75.3 75.3 0.0
2004-May-25 Tue ### 34.2 ### ### 2,154,658 36,844,651 31.4 31.4 0.0
2004-May-24 Mon ### ### ### 34.25 2,177,452 0 78.5 78.5 ###
2004-May-21 Fri ### 33.78 33.5 33.72 68.6 68.6 2.4
2004-May-20 Thu ### ### ### ### ### ### 0.0
2004-May-19 Wed 33.24 ### ### ### ### ### 0.0
2004-May-18 Tue ### ### ### 32.82 2,069,377 0 76.5 76.5 2.3
2004-May-17 Mon 32.81 32.85 32.4 32.4 25.3 25.3 2.3
2004-May-14 Fri 33.5 33.51 ### 33.5 2,325,572 38,964,958 75.8 75.8 2.4
2004-May-13 Thu 33.45 33.52 ### ### ### ### 0.0
2004-May-12 Wed ### 33.26 ### 33.22 2,983,746 ### 71.2 71.2 2.4
2004-May-11 Tue ### 32.73 ### 32.73 2,681,572 43,883,925 80.5 80.5 2.3
2004-May-10 Mon ### ### 32.43 32.45 4,856,528 ### 31.3 31.3 2.3
2004-May-07 Fri 32.59 ### 32.52 ### ### ### 0.0
2004-May-06 Thu ### ### 32.72 32.81 1,698,128 27,781,374 ### ### ###
2004-May-05 Wed 32.8 ### 32.8 ### 2,427,352 39,808,572 ### ### 0.0
2004-May-04 Tue 32.41 32.46 32.25 32.43 74.0 74.0 ###
2004-May-03 Mon 32.4 32.4 ### 32.2 ### ### ###
2004-Apr-30 Fri 32.4 ### ### 32.53 ### ### ###
2004-Apr-29 Thu 32.2 ### ### ### 5,799,255 0 43.2 43.2 0.0
2004-Apr-28 Wed 33.25 33.4 ### ### 33.7 33.7 0.0
2004-Apr-27 Tue ### ### ### 33.22 2,705,955 0 ### ### 2.4
2004-Apr-26 Mon 33.25 33.29 ### ### 1,466,250 ### ### ### 0.0
2004-Apr-23 Fri ### 33.54 ### 33.2 3,666,652 61,489,754 ### ### ###
2004-Apr-22 Thu 33.2 ### ### ### ### ### 0.0
2004-Apr-21 Wed 34.46 34.47 33.88 33.88 23.7 23.7 2.4
2004-Apr-20 Tue ### 34.82 34.54 ### 2,241,659 ### ### ### 0.0
2004-Apr-19 Mon 34.56 ### 34.56 ### 2,087,123 36,065,485 ### ### 0.0
2004-Apr-16 Fri 34.26 34.5 ### ### 72.0 72.0 0.0
2004-Apr-15 Thu ### ### 34.25 ### 2,419,679 ### 39.3 39.3 0.0
2004-Apr-14 Wed ### ### 34.79 34.87 1,694,125 ### ### ### ###
2004-Apr-13 Tue ### 35.49 35.26 ### ### ### 0.0
2004-Apr-08 Thu ### 35.25 ### 35.21 ### ### ###
2004-Apr-07 Wed ### 35.25 ### ### 1,317,378 23,218,787 77.3 77.3 0.0
2004-Apr-06 Tue 35.5 35.5 ### 35.25 2,910,282 ### 31.1 31.1 2.5
2004-Apr-05 Mon ### 35.8 35.45 35.48 3,877,879 ### ### ### 2.5
2004-Apr-02 Fri 34.57 ### 34.57 ### ### ### 0.0
2004-Apr-01 Thu 34.42 ### ### ### 1,509,828 0 ### ### 0.0
2004-Mar-31 Wed 34.82 34.85 34.4 34.41 ### ### 2.5
2004-Mar-30 Tue ### ### 34.81 34.84 ### ### 2.5
2004-Mar-29 Mon 34.53 34.85 34.42 ### ### ### 0.0
2004-Mar-26 Fri ### ### ### 34.5 6,317,880 0 75.7 75.7 2.5
2004-Mar-25 Thu ### ### 33.8 ### ### ### 0.0
2004-Mar-24 Wed ### ### 34.29 34.41 2,805,125 ### ### ### 2.5
2004-Mar-23 Tue 34.2 34.7 ### 34.7 2,751,576 47,739,843 ### ### 2.5
2004-Mar-22 Mon ### 34.72 ### 34.41 1,717,743 ### ### ### 2.5
2004-Mar-19 Fri 34.85 ### 34.79 ### 1,955,027 ### 69.6 69.6 0.0
2004-Mar-18 Thu 35.55 35.59 ### ### 2,808,744 ### ### ### 0.0
2004-Mar-17 Wed ### 35.29 ### ### 2,043,654 36,060,274 ### ### 0.0
2004-Mar-16 Tue 34.7 ### ### 34.88 ### ### ###
2004-Mar-15 Mon ### ### 34.84 ### 1,871,053 32,593,743 79.0 79.0 0.0
2004-Mar-12 Fri ### 34.7 34.29 34.5 3,751,579 ### 75.0 75.0 2.5
2004-Mar-11 Thu 34.41 ### ### ### 84.4 84.4 0.0
2004-Mar-10 Wed 35.27 35.45 ### ### 11,174,921 198,075,474 ### ### 0.0
2004-Mar-09 Tue ### ### ### ### ### ### 0.0
2004-Mar-08 Mon ### ### ### ### 72.6 72.6 0.0
2004-Mar-05 Fri ### ### ### ### ### ### 0.0
2004-Mar-04 Thu ### 36.5 ### ### 28.1 28.1 0.0
2004-Mar-03 Wed ### ### 36.77 ### 2,282,324 41,960,526 ### ### 0.0
2004-Mar-02 Tue 36.7 36.82 ### ### ### ### 0.0
2004-Mar-01 Mon ### 36.44 ### 36.25 71.7 71.7 ###
2004-Feb-27 Fri ### ### ### ### 4,593,379 0 69.2 69.2 0.0
2004-Feb-26 Thu 35.79 35.85 ### 35.78 2,467,928 ### ### ### 2.6
2004-Feb-25 Wed 35.4 35.58 ### 35.51 73.4 73.4 ###
2004-Feb-24 Tue ### ### ### 35.71 ### ### ###
2004-Feb-23 Mon 36.5 36.5 ### ### 1,047,351 19,114,155 28.6 28.6 0.0
2004-Feb-20 Fri 36.8 36.85 36.5 36.55 1,236,277 45,340,458 ### ### ###
2004-Feb-19 Thu 36.84 36.84 36.4 ### ### ### 0.0
2004-Feb-18 Wed 36.23 36.48 36.23 ### 1,237,686 44,996,074 68.6 68.6 0.0
2004-Feb-17 Tue 36.26 36.27 35.89 ### 1,140,929 ### ### ### 0.0
2004-Feb-16 Mon 36.25 36.25 ### ### 31.3 31.3 0.0
2004-Feb-13 Fri ### 36.27 ### 36.22 ### ### 2.6
2004-Feb-12 Thu 35.84 35.85 35.7 35.85 899,777 32,189,522 64.3 64.3 ###
2004-Feb-11 Wed 35.5 ### 35.44 35.48 ### ### 2.5
2004-Feb-10 Tue 35.8 35.8 35.55 35.7 31.2 31.2 2.6
2004-Feb-09 Mon 35.25 35.73 35.25 ### 2,159,241 ### ### ### 0.0
2004-Feb-06 Fri ### 35.44 ### 35.24 29.6 29.6 2.5
2004-Feb-05 Thu ### 35.79 ### ### 84.2 84.2 0.0
2004-Feb-04 Wed 34.8 35.21 34.75 ### 1,322,852 ### 78.6 78.6 0.0
2004-Feb-03 Tue 35.2 35.54 ### ### ### ### 0.0
2004-Feb-02 Mon ### ### ### 35.45 1,866,429 0 23.9 23.9 2.5
2004-Jan-30 Fri 35.22 35.85 ### ### 4,956,744 ### 78.9 78.9 0.0
2004-Jan-29 Thu 35.22 35.5 ### ### 3,224,750 ### ### ### 0.0
2004-Jan-28 Wed ### 35.81 ### 35.41 ### ### ###
2004-Jan-27 Tue 36.5 36.51 35.75 35.88 2,967,749 107,224,771 ### ### 2.6
2004-Jan-23 Fri ### 36.29 ### ### 3,078,280 ### ### ### 0.0
2004-Jan-22 Thu ### ### 36.45 36.45 29.1 29.1 ###
2004-Jan-21 Wed ### ### 36.52 36.52 ### ### 2.6
2004-Jan-20 Tue ### 37.24 ### ### 69.5 69.5 0.0
2004-Jan-19 Mon 36.4 36.85 36.4 36.82 81.0 81.0 ###
2004-Jan-16 Fri 35.75 ### ### ### 3,121,745 0 ### ### 0.0
2004-Jan-15 Thu 36.75 36.85 36.5 36.5 1,942,381 71,236,823 24.5 24.5 2.6
2004-Jan-14 Wed 36.29 ### 36.2 ### 86.1 86.1 0.0
2004-Jan-13 Tue ### ### 36.28 ### 1,277,941 23,181,849 ### ### 0.0
2004-Jan-12 Mon ### 36.45 ### ### 2,922,445 ### ### ### 0.0
2004-Jan-09 Fri 37.28 37.28 36.8 36.85 ### ### 2.6
2004-Jan-08 Thu ### ### ### ### ### ### 0.0
2004-Jan-07 Wed ### ### 37.7 37.7 ### ### 2.7
2004-Jan-06 Tue ### 38.5 38.2 38.41 68.2 68.2 ###
2004-Jan-05 Mon 37.55 ### 37.5 ### 1,339,025 ### ### ### 0.0
2004-Jan-02 Fri 37.21 37.44 37.21 ### 285,647 10,661,774 ### ### 0.0
2003-Dec-31 Wed ### ### ### 37.2 909,650 0 16.3 16.3 2.7
2003-Dec-30 Tue 37.45 ### 37.44 37.54 1,290,026 24,149,286 ### ### ###
2003-Dec-29 Mon ### ### ### ### 566,040 0 24.8 24.8 0.0
2003-Dec-24 Wed 36.85 ### 36.75 36.83 225,255 ### 24.0 24.0 ###
2003-Dec-23 Tue ### 36.72 36.54 ### ### ### 0.0
2003-Dec-22 Mon 36.45 36.57 ### 36.5 67.8 67.8 2.6
2003-Dec-19 Fri ### 36.45 ### 36.23 12,946,821 ### 31.3 31.3 2.6
2003-Dec-18 Thu ### ### ### ### ### ### 0.0
2003-Dec-17 Wed 35.8 ### 35.72 35.85 2,117,781 ### 73.1 73.1 ###
2003-Dec-16 Tue ### ### 35.72 35.85 2,180,785 38,948,820 37.1 37.1 ###
2003-Dec-15 Mon ### ### 35.84 ### ### ### 0.0
2003-Dec-12 Fri 35.48 35.74 ### ### 72.9 72.9 0.0
2003-Dec-11 Thu 35.8 ### ### ### 1,790,454 0 39.4 39.4 0.0
2003-Dec-10 Wed ### 36.2 ### ### 1,713,487 ### ### ### 0.0
2003-Dec-09 Tue ### ### ### 35.7 1,405,183 0 ### ### 2.6
2003-Dec-08 Mon ### 36.2 ### ### 2,008,372 ### ### ### 0.0
2003-Dec-05 Fri ### ### 35.7 35.8 2,501,920 44,659,272 28.8 28.8 2.6
2003-Dec-04 Thu ### ### 35.55 35.8 2,052,559 ### ### ### 2.6
2003-Dec-03 Wed 35.2 35.75 ### ### ### ### 0.0
2003-Dec-02 Tue 35.42 ### 35.4 35.49 1,640,589 29,038,425 ### ### ###
2003-Dec-01 Mon 34.74 34.89 34.7 34.79 ### ### 2.5
2003-Nov-28 Fri ### ### 34.5 ### 5,964,554 102,888,556 76.6 76.6 0.0
2003-Nov-27 Thu ### 34.75 34.48 ### 2,080,284 ### ### ### 0.0
2003-Nov-26 Wed ### ### ### 34.28 ### ### 2.4
2003-Nov-25 Tue ### ### ### 34.45 76.6 76.6 ###
2003-Nov-24 Mon 33.7 ### 33.52 33.7 73.7 73.7 2.4
2003-Nov-21 Fri 33.52 33.7 33.52 ### 1,521,282 51,130,288 75.4 75.4 0.0
2003-Nov-20 Thu 34.22 ### ### ### 34.0 34.0 0.0
2003-Nov-19 Wed 33.88 ### 33.8 ### 2,723,848 ### 73.9 73.9 0.0
2003-Nov-18 Tue 34.44 34.44 ### ### ### ### 0.0
2003-Nov-17 Mon ### ### 34.55 34.58 ### ### 2.5
2003-Nov-14 Fri ### 35.57 ### ### ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 75.5 75.5 0.0
2003-Nov-12 Wed 34.78 ### ### ### ### ### 0.0
2003-Nov-11 Tue 35.28 ### ### ### 37.1 37.1 0.0
2003-Nov-10 Mon 35.76 ### 35.7 35.74 37.6 37.6 2.6
2003-Nov-07 Fri ### ### ### ### 78.8 78.8 0.0
2003-Nov-06 Thu ### 35.78 ### ### 1,538,876 ### 79.0 79.0 0.0
2003-Nov-05 Wed 35.85 35.87 35.25 35.51 ### ### ###
2003-Nov-04 Tue 35.79 ### 35.78 ### ### ### 0.0
2003-Nov-03 Mon ### ### 35.25 35.45 ### ### 2.5
2003-Oct-31 Fri ### 35.77 35.5 ### 70.4 70.4 0.0
2003-Oct-30 Thu ### ### 34.83 ### 69.7 69.7 0.0
2003-Oct-29 Wed ### 35.2 34.55 34.7 ### ### 2.5
2003-Oct-28 Tue 34.4 34.79 ### 34.7 82.5 82.5 2.5
2003-Oct-27 Mon 34.55 34.56 34.25 ### 37.9 37.9 0.0
2003-Oct-24 Fri 34.82 ### 34.53 34.56 ### ### 2.5
2003-Oct-23 Thu ### ### 34.78 34.78 3,434,322 59,722,859 ### ### 2.5
2003-Oct-22 Wed ### 36.2 ### ### ### ### 0.0
2003-Oct-21 Tue 36.2 ### ### ### 32.5 32.5 0.0
2003-Oct-20 Mon 36.2 ### ### ### ### ### 0.0
2003-Oct-17 Fri ### ### 35.82 ### 68.9 68.9 0.0
2003-Oct-16 Thu ### 36.73 ### 36.59 3,396,428 ### 78.3 78.3 ###
2003-Oct-15 Wed 35.88 35.88 35.57 35.7 35.1 35.1 2.6
2003-Oct-14 Tue ### ### ### ### 3,137,227 0 ### ### 0.0
2003-Oct-13 Mon ### 35.24 ### ### ### ### 0.0
2003-Oct-10 Fri ### ### 34.8 ### 1,955,158 34,019,749 31.0 31.0 0.0
2003-Oct-09 Thu 34.2 34.77 34.2 34.59 ### ### ###
2003-Oct-08 Wed ### ### 33.82 ### 2,482,175 41,973,579 64.8 64.8 0.0
2003-Oct-07 Tue ### ### ### ### 1,541,254 0 29.3 29.3 0.0
2003-Oct-06 Mon ### 34.44 ### 34.4 ### ### 2.5
2003-Oct-03 Fri 33.23 33.44 ### ### 2,500,427 ### 67.6 67.6 0.0
2003-Oct-02 Thu 32.7 ### 32.5 ### 2,327,640 37,824,150 ### ### 0.0
2003-Oct-01 Wed 32.47 ### 32.26 ### 31.4 31.4 0.0
2003-Sep-30 Tue ### ### 32.8 32.87 ### ### 2.3
2003-Sep-29 Mon ### ### ### ### 2,856,481 0 ### ### 0.0
2003-Sep-26 Fri 32.55 ### 32.55 ### 10,984,373 178,770,670 78.9 78.9 0.0
2003-Sep-25 Thu ### 33.75 33.51 33.58 38.0 38.0 2.4
2003-Sep-24 Wed 33.7 ### 33.7 ### ### ### 0.0
2003-Sep-23 Tue ### ### ### 33.85 2,452,580 0 33.0 33.0 2.4
2003-Sep-22 Mon 34.71 34.77 34.25 34.28 29.0 29.0 2.4
2003-Sep-19 Fri ### ### 34.8 ### 1,451,742 ### 31.5 31.5 0.0
2003-Sep-18 Thu 34.78 34.78 34.25 34.25 3,721,370 128,443,085 ### ### ###
2003-Sep-17 Wed 34.75 ### 34.7 34.78 2,684,180 46,570,523 70.0 70.0 2.5
2003-Sep-16 Tue ### 34.5 ### 34.45 ### ### ###
2003-Sep-15 Mon 33.81 ### 33.72 33.78 39.3 39.3 2.4
2003-Sep-12 Fri 33.55 33.71 33.44 ### 70.3 70.3 0.0
2003-Sep-11 Thu 33.7 33.74 33.2 33.25 2,498,551 ### 27.7 27.7 2.4
2003-Sep-10 Wed ### ### 33.76 ### ### ### 0.0
2003-Sep-09 Tue 34.74 34.79 34.57 ### ### ### 0.0
2003-Sep-08 Mon 34.25 34.57 ### 34.45 1,145,557 19,800,952 69.9 69.9 ###
2003-Sep-05 Fri ### ### ### 34.28 ### ### 2.4
2003-Sep-04 Thu 35.2 35.51 35.2 ### 2,028,089 71,703,086 ### ### 0.0
2003-Sep-03 Wed 34.79 ### 34.7 ### ### ### 0.0
2003-Sep-02 Tue ### ### ### 34.79 2,626,148 0 70.2 70.2 2.5
2003-Sep-01 Mon 34.5 34.85 34.4 ### ### ### 0.0
2003-Aug-29 Fri 33.71 34.5 ### ### 5,525,886 ### 78.8 78.8 0.0
2003-Aug-28 Thu 33.21 33.5 ### 33.5 3,106,152 52,028,046 ### ### 2.4
2003-Aug-27 Wed 33.45 33.45 ### ### 2,332,288 ### ### ### 0.0
2003-Aug-26 Tue 33.55 33.56 33.25 33.5 37.5 37.5 2.4
2003-Aug-25 Mon ### ### 33.5 ### 1,986,454 ### 21.8 21.8 0.0
2003-Aug-22 Fri 33.49 33.88 33.4 33.86 74.2 74.2 2.4
2003-Aug-21 Thu 32.85 ### 32.7 ### ### ### 0.0
2003-Aug-20 Wed 33.4 33.54 ### ### ### ### 0.0
2003-Aug-19 Tue ### ### ### ### 76.7 76.7 0.0
2003-Aug-18 Mon ### 32.22 31.85 32.2 1,720,778 55,125,123 ### ### ###
2003-Aug-15 Fri ### ### 31.48 31.55 1,913,640 ### ### ### ###
2003-Aug-14 Thu ### ### 31.71 31.73 2,218,343 35,171,828 25.1 25.1 ###
2003-Aug-13 Wed 31.55 31.78 31.42 31.76 70.1 70.1 2.3
2003-Aug-12 Tue ### ### 31.72 31.77 27.8 27.8 ###
2003-Aug-11 Mon 32.21 ### 31.85 ### ### ### 0.0
2003-Aug-08 Fri 32.2 ### ### ### ### ### 0.0
2003-Aug-07 Thu ### ### ### ### ### ### 0.0
2003-Aug-06 Wed ### ### ### ### 27.9 27.9 0.0
2003-Aug-05 Tue ### ### ### ### 2,126,284 0 ### ### 0.0
2003-Aug-04 Mon ### ### ### ### 643,446 0 68.4 68.4 0.0
2003-Aug-01 Fri ### 32.49 31.8 32.48 3,314,987 106,560,257 ### ### ###
2003-Jul-31 Thu ### ### 31.8 31.8 2,951,885 46,934,971 19.5 19.5 ###
2003-Jul-30 Wed 32.4 32.4 ### ### 2,215,427 ### ### ### 0.0
2003-Jul-29 Tue ### ### ### 32.71 24.6 24.6 ###
2003-Jul-28 Mon 32.5 32.8 32.46 ### ### ### 0.0
2003-Jul-25 Fri 31.51 ### 31.51 ### 5,321,857 83,845,857 ### ### 0.0
2003-Jul-24 Thu ### 31.58 31.2 31.58 2,702,875 84,843,246 ### ### 2.3
2003-Jul-23 Wed ### 31.23 30.41 31.23 ### ### ###
2003-Jul-22 Tue 30.7 30.75 30.43 30.44 29.6 29.6 2.2
2003-Jul-21 Mon 30.85 ### 30.71 ### ### ### 0.0
2003-Jul-18 Fri ### ### 30.59 30.83 ### ### 2.2
2003-Jul-17 Thu ### 30.89 30.59 30.85 ### ### ###
2003-Jul-16 Wed 30.73 ### ### ### 3,317,620 0 70.2 70.2 0.0
2003-Jul-15 Tue 30.76 30.88 30.41 30.45 ### ### 2.2
2003-Jul-14 Mon 30.26 30.58 30.25 30.4 1,436,976 43,705,625 ### ### ###
2003-Jul-11 Fri ### 30.21 29.85 ### 2,374,553 71,307,826 25.3 25.3 0.0
2003-Jul-10 Thu 29.8 30.41 29.8 ### 3,401,974 102,416,427 82.7 82.7 0.0
2003-Jul-09 Wed ### ### 29.5 29.7 21.0 21.0 ###
2003-Jul-08 Tue 29.45 29.78 29.45 29.75 ### ### 2.1
2003-Jul-07 Mon 28.8 ### 28.7 28.82 1,820,843 ### ### ### 2.1
2003-Jul-04 Fri 28.48 28.55 28.25 28.4 1,922,943 54,611,581 33.4 33.4 2.0
2003-Jul-03 Thu ### ### ### 28.57 ### ### ###
2003-Jul-02 Wed ### 28.4 ### ### 24.3 24.3 0.0
2003-Jul-01 Tue ### ### 28.55 ### 5,013,352 ### 16.6 16.6 0.0
2003-Jun-30 Mon ### 29.52 ### 29.21 33.6 33.6 ###
2003-Jun-27 Fri ### 29.8 ### ### 75.9 75.9 0.0
2003-Jun-25 Wed 30.29 ### ### ### 2,371,640 0 ### ### 0.0
2003-Jun-24 Tue ### 30.44 30.2 30.2 2,780,285 84,298,241 ### ### 2.2
2003-Jun-23 Mon ### 30.85 ### 30.75 2,363,641 ### 81.5 81.5 ###
2003-Jun-20 Fri ### ### 29.87 ### 4,361,387 ### 74.7 74.7 0.0
2003-Jun-19 Thu 30.77 30.77 ### ### 4,139,550 63,686,976 18.1 18.1 0.0
2003-Jun-18 Wed 31.2 31.25 ### 30.71 2,622,188 40,971,687 ### ### ###
2003-Jun-17 Tue 31.25 31.26 ### ### 2,646,283 ### 29.3 29.3 0.0
2003-Jun-16 Mon 30.8 30.8 ### ### 22.8 22.8 0.0
2003-Jun-13 Fri ### ### 30.52 30.87 3,571,682 ### ### ### ###
2003-Jun-12 Thu ### 31.78 ### 31.4 2,368,679 ### ### ### 2.2
2003-Jun-11 Wed ### 31.85 31.55 ### 1,821,341 ### 75.5 75.5 0.0
2003-Jun-10 Tue 31.86 ### 31.78 ### 2,504,077 39,789,783 76.7 76.7 0.0
2003-Jun-06 Fri 31.25 31.85 31.25 ### 1,922,086 ### 80.3 80.3 0.0
2003-Jun-05 Thu 30.73 ### 30.73 ### 81.2 81.2 0.0
2003-Jun-04 Wed 30.75 30.79 30.49 30.55 25.7 25.7 2.2
2003-Jun-03 Tue 31.4 31.4 30.76 30.85 19.5 19.5 ###
2003-Jun-02 Mon ### 31.4 ### 31.27 29.6 29.6 ###
2003-May-30 Fri ### 31.27 ### ### 3,976,775 62,176,877 ### ### 0.0
2003-May-29 Thu ### 31.21 30.85 ### 3,536,050 ### ### ### 0.0
2003-May-28 Wed 30.27 ### 30.27 30.51 ### ### ###
2003-May-27 Tue ### ### 29.71 ### 75.7 75.7 0.0
2003-May-26 Mon ### ### 29.79 29.8 875,358 13,038,457 19.6 19.6 2.1
2003-May-23 Fri ### 30.25 ### 30.2 ### ### 2.2
2003-May-22 Thu ### 29.87 ### 29.85 1,684,143 25,152,675 ### ### 2.1
2003-May-21 Wed 29.57 29.7 29.54 29.58 ### ### 2.1
2003-May-20 Tue ### 29.77 29.58 29.58 ### ### 2.1
2003-May-19 Mon ### 30.42 ### ### 968,846 14,736,147 ### ### 0.0
2003-May-16 Fri 29.84 30.2 29.76 ### ### ### 0.0
2003-May-15 Thu 29.74 30.25 ### ### 3,125,042 ### ### ### 0.0
2003-May-14 Wed 30.5 30.5 ### 30.2 1,234,122 ### ### ### 2.2
2003-May-13 Tue 30.5 ### 30.5 ### 2,569,988 ### 77.0 77.0 0.0
2003-May-12 Mon ### ### ### ### ### ### 0.0
2003-May-09 Fri ### 29.89 29.5 ### 69.1 69.1 0.0
2003-May-08 Thu ### 30.24 29.75 ### 3,706,186 111,167,049 79.6 79.6 0.0
2003-May-07 Wed 30.8 ### 30.4 30.44 22.5 22.5 2.2
2003-May-06 Tue ### ### ### ### ### ### 0.0
2003-May-05 Mon ### 31.48 ### 31.25 762,446 ### ### ### 2.2
2003-May-02 Fri ### 31.24 ### ### 2,098,149 32,773,087 ### ### 0.0
2003-May-01 Thu 31.5 31.78 ### 31.54 2,252,920 ### 70.5 70.5 2.3
2003-Apr-30 Wed ### ### ### 31.78 3,585,052 0 84.5 84.5 2.3
2003-Apr-29 Tue 30.8 31.24 30.72 ### 3,024,477 ### ### ### 0.0
2003-Apr-28 Mon ### ### ### ### 3,378,479 0 ### ### 0.0
2003-Apr-24 Thu ### ### 30.79 ### 3,335,241 ### ### ### 0.0
2003-Apr-23 Wed 31.77 ### 31.45 ### 29.0 29.0 0.0
2003-Apr-22 Tue ### ### 31.78 ### 69.2 69.2 0.0
2003-Apr-17 Thu ### ### ### ### 1,198,752 0 ### ### 0.0
2003-Apr-16 Wed 32.49 ### ### 32.5 1,555,772 0 72.7 72.7 ###
2003-Apr-15 Tue ### 32.44 ### 32.4 1,932,279 ### ### ### 2.3
2003-Apr-14 Mon 31.84 ### 31.7 ### 1,253,351 ### ### ### 0.0
2003-Apr-11 Fri ### ### 31.57 31.88 78.7 78.7 2.3
2003-Apr-10 Thu ### ### ### 31.7 1,835,349 0 ### ### 2.3
2003-Apr-09 Wed 32.74 32.74 ### ### 2,197,981 35,980,948 10.4 10.4 0.0
2003-Apr-08 Tue ### ### 32.7 32.8 ### ### 2.3
2003-Apr-07 Mon 32.7 33.29 32.7 33.26 ### ### 2.4
2003-Apr-04 Fri ### 32.55 ### 32.54 1,485,825 ### ### ### 2.3
2003-Apr-03 Thu 31.89 32.26 31.8 ### 1,894,147 60,669,528 74.9 74.9 0.0
2003-Apr-02 Wed 31.52 ### 31.25 31.26 1,322,172 ### 30.7 30.7 2.2
2003-Apr-01 Tue 30.78 ### ### ### ### ### 0.0
2003-Mar-31 Mon 31.2 ### ### ### 3,864,624 0 25.2 25.2 0.0
2003-Mar-28 Fri 31.7 31.85 31.4 31.4 11,469,128 362,711,173 ### ### 2.2
2003-Mar-27 Thu 32.51 32.55 31.81 ### 3,020,359 97,195,152 ### ### 0.0
2003-Mar-26 Wed 32.5 32.78 32.5 ### ### ### 0.0
2003-Mar-25 Tue 32.41 ### ### 32.43 2,817,785 0 69.0 69.0 ###
2003-Mar-24 Mon ### 33.44 32.81 32.83 2,686,243 ### 24.5 24.5 2.3
2003-Mar-21 Fri 33.52 33.55 ### 33.28 ### ### 2.4
2003-Mar-20 Thu 33.5 33.71 ### 33.4 1,328,079 22,384,771 26.2 26.2 2.4
2003-Mar-19 Wed ### 33.44 ### 33.25 1,806,058 30,197,289 73.6 73.6 2.4
2003-Mar-18 Tue 32.7 ### 32.7 ### 69.0 69.0 0.0
2003-Mar-17 Mon 32.51 ### ### 31.84 1,794,386 0 18.3 18.3 2.3
2003-Mar-14 Fri 31.85 ### 31.79 ### 3,378,486 ### 79.6 79.6 0.0
2003-Mar-13 Thu 31.25 31.25 30.71 ### 33.2 33.2 0.0
2003-Mar-12 Wed ### 31.26 ### 31.26 1,975,123 30,871,172 ### ### 2.2
2003-Mar-11 Tue ### ### ### 30.86 1,929,341 0 40.6 40.6 2.2
2003-Mar-10 Mon ### 31.26 ### ### 33.8 33.8 0.0
2003-Mar-07 Fri 31.44 31.44 30.55 ### 2,232,727 69,203,373 16.6 16.6 0.0
2003-Mar-06 Thu ### ### ### ### ### ### 0.0
2003-Mar-05 Wed ### ### ### ### ### ### 0.0
2003-Mar-04 Tue ### ### ### 33.72 29.0 29.0 2.4
2003-Mar-03 Mon 33.53 ### 33.53 33.89 1,055,320 ### ### ### ###
2003-Feb-28 Fri ### 33.77 ### 33.5 3,459,976 ### ### ### 2.4
2003-Feb-27 Thu 33.25 33.58 ### 33.48 1,344,677 22,577,126 80.6 80.6 ###
2003-Feb-26 Wed ### 33.46 32.8 ### 797,757 26,429,689 80.0 80.0 0.0
2003-Feb-25 Tue 33.5 33.5 ### ### 1,253,348 20,993,579 29.4 29.4 0.0
2003-Feb-24 Mon 33.5 33.58 ### 33.5 1,261,051 21,173,046 ### ### 2.4
2003-Feb-21 Fri 33.4 33.55 33.2 33.27 1,031,223 ### 30.4 30.4 ###
2003-Feb-20 Thu 33.27 33.4 ### ### 1,272,471 ### 36.6 36.6 0.0
2003-Feb-19 Wed ### ### 33.41 33.55 1,614,648 ### ### ### ###
2003-Feb-18 Tue ### 33.25 ### ### 1,068,352 17,761,352 ### ### 0.0
2003-Feb-17 Mon 32.86 ### 32.7 32.89 ### ### ###
2003-Feb-14 Fri 32.4 32.75 32.21 32.52 1,563,645 50,787,189 72.8 72.8 2.3
2003-Feb-13 Thu 32.8 32.84 32.4 32.4 2,403,642 ### ### ### 2.3
2003-Feb-12 Wed 32.8 ### 32.75 ### 1,749,378 ### 74.1 74.1 0.0
2003-Feb-11 Tue ### ### 32.7 32.77 1,292,741 ### ### ### ###
2003-Feb-10 Mon 33.2 ### 32.85 ### ### ### 0.0
2003-Feb-07 Fri ### ### ### ### 2,222,253 0 77.0 77.0 0.0
2003-Feb-06 Thu ### 33.28 ### ### 1,901,672 31,643,822 ### ### 0.0
2003-Feb-05 Wed 32.8 32.84 ### 32.74 2,790,753 ### ### ### 2.3
2003-Feb-04 Tue 33.2 33.2 ### ### ### ### 0.0
2003-Feb-03 Mon ### 32.46 ### ### ### ### 0.0
2003-Jan-31 Fri ### ### ### ### 2,460,280 0 67.5 67.5 0.0
2003-Jan-30 Thu 31.55 ### 31.55 ### 1,249,529 ### ### ### 0.0
2003-Jan-29 Wed ### 32.26 ### ### 1,787,274 28,828,729 80.6 80.6 0.0
2003-Jan-28 Tue ### 31.56 ### 31.48 4,299,047 ### 88.6 88.6 2.2
2003-Jan-24 Fri 32.4 32.54 32.23 32.47 ### ### ###
2003-Jan-23 Thu ### ### ### 32.25 ### ### ###
2003-Jan-22 Wed 33.2 33.2 ### ### ### ### 0.0
2003-Jan-21 Tue ### 33.43 33.26 33.4 762,354 ### 76.4 76.4 2.4
2003-Jan-20 Mon 33.25 33.4 ### 33.25 1,154,856 ### ### ### 2.4
2003-Jan-17 Fri 33.25 33.5 33.25 ### 76.9 76.9 0.0
2003-Jan-16 Thu 33.49 ### 33.43 33.75 80.0 80.0 ###
2003-Jan-15 Wed ### ### 34.25 ### 2,136,355 36,585,079 24.9 24.9 0.0
2003-Jan-14 Tue 34.52 34.74 34.45 34.71 930,347 32,185,354 73.8 73.8 ###
2003-Jan-13 Mon 34.57 34.57 34.21 34.43 1,332,955 45,840,322 25.3 25.3 ###
2003-Jan-10 Fri 34.88 ### ### 34.78 32.7 32.7 2.5
2003-Jan-09 Thu 34.8 ### ### ### 1,307,643 0 ### ### 0.0
2003-Jan-08 Wed 35.23 ### ### ### 1,716,128 0 25.7 25.7 0.0
2003-Jan-07 Tue 35.41 35.45 ### 35.25 29.8 29.8 2.5
2003-Jan-06 Mon ### ### 34.77 ### 1,018,074 ### 20.9 20.9 0.0
2003-Jan-03 Fri 34.5 ### 34.5 ### 1,224,656 ### ### ### 0.0
2003-Jan-02 Thu ### 34.25 33.85 34.25 ### ### ###
2002-Dec-31 Tue 33.85 ### 33.85 ### ### ### 0.0
2002-Dec-30 Mon ### 33.75 33.55 33.7 248,849 ### ### ### 2.4
2002-Dec-27 Fri ### ### 33.8 ### 164,656 2,782,686 22.6 22.6 0.0
2002-Dec-24 Tue ### 34.4 ### ### 135,922 2,337,858 21.9 21.9 0.0
2002-Dec-23 Mon ### ### ### ### 489,759 0 ### ### 0.0
2002-Dec-20 Fri ### ### ### ### 75.4 75.4 0.0
2002-Dec-19 Thu 33.4 ### ### ### ### ### 0.0
2002-Dec-18 Wed 33.5 33.52 ### 33.43 1,406,526 23,573,375 ### ### 2.4
2002-Dec-17 Tue 33.55 33.76 33.4 33.74 ### ### 2.4
2002-Dec-16 Mon ### ### 32.89 ### ### ### 0.0
2002-Dec-13 Fri 33.29 33.29 ### ### 25.4 25.4 0.0
2002-Dec-12 Thu ### 33.45 33.2 ### ### ### 0.0
2002-Dec-11 Wed ### 33.76 ### ### 1,903,083 32,124,041 ### ### 0.0
2002-Dec-10 Tue 33.45 ### ### 33.57 78.1 78.1 2.4
2002-Dec-09 Mon ### 34.57 33.8 ### 1,267,870 ### 74.5 74.5 0.0
2002-Dec-06 Fri ### ### 33.85 ### 921,670 ### 20.4 20.4 0.0
2002-Dec-05 Thu ### 34.7 ### ### 81.3 81.3 0.0
2002-Dec-04 Wed ### ### ### 34.24 ### ### 2.4
2002-Dec-03 Tue ### 35.24 34.84 34.89 29.4 29.4 2.5
2002-Dec-02 Mon ### ### 34.74 34.85 25.6 25.6 ###
2002-Nov-29 Fri ### 34.78 ### ### 73.5 73.5 0.0
2002-Nov-28 Thu ### ### ### 34.25 ### ### ###
2002-Nov-27 Wed ### ### ### ### 70.5 70.5 0.0
2002-Nov-26 Tue 33.71 ### 33.7 33.73 75.8 75.8 ###
2002-Nov-25 Mon ### ### 33.51 ### 1,459,426 24,452,682 76.5 76.5 0.0
2002-Nov-22 Fri ### ### 33.78 33.82 2,524,883 42,645,273 24.7 24.7 2.4
2002-Nov-21 Thu 33.45 33.8 33.29 ### 1,367,782 45,882,247 ### ### 0.0
2002-Nov-20 Wed 32.73 33.29 32.73 33.29 1,406,059 ### ### ### 2.4
2002-Nov-19 Tue ### 33.22 32.7 32.71 ### ### ###
2002-Nov-18 Mon ### ### 33.2 33.23 1,175,944 19,520,670 33.0 33.0 ###
2002-Nov-15 Fri ### ### ### 33.87 ### ### ###
2002-Nov-14 Thu 33.25 ### 32.82 ### 24.4 24.4 0.0
2002-Nov-13 Wed ### 33.45 ### 33.2 1,140,954 19,082,455 ### ### ###
2002-Nov-12 Tue 32.86 32.86 32.86 32.86 0 2.3
2002-Nov-11 Mon ### ### 32.78 32.86 2,092,644 ### ### ### 2.3
2002-Nov-08 Fri 33.58 33.59 ### 33.22 1,927,145 ### 26.0 26.0 2.4
2002-Nov-07 Thu 33.56 33.85 33.55 ### 78.5 78.5 0.0
2002-Nov-06 Wed ### ### ### 33.53 2,299,284 0 86.8 86.8 ###
2002-Nov-05 Tue 32.55 32.74 32.5 ### 74.8 74.8 0.0
2002-Nov-04 Mon 31.5 ### 31.5 32.26 ### ### 2.3
2002-Nov-01 Fri ### ### 31.45 31.45 1,071,072 ### ### ### ###
2002-Oct-31 Thu 31.8 ### 31.55 ### 1,029,628 16,242,381 ### ### 0.0
2002-Oct-30 Wed 31.5 ### ### 31.22 1,646,248 0 25.1 25.1 2.2
2002-Oct-29 Tue 32.74 32.74 32.2 32.24 881,884 28,634,773 19.9 19.9 2.3
2002-Oct-28 Mon ### ### ### 32.45 27.5 27.5 2.3
2002-Oct-25 Fri 32.4 32.52 ### 32.45 3,419,980 55,608,874 70.8 70.8 2.3
2002-Oct-24 Thu 32.7 32.75 32.45 32.46 ### ### 2.3
2002-Oct-23 Wed 32.2 ### 32.2 ### 2,450,659 ### 84.9 84.9 0.0
2002-Oct-22 Tue ### ### ### ### 1,332,772 0 ### ### 0.0
2002-Oct-21 Mon 32.41 32.41 ### ### 1,423,756 ### 24.6 24.6 0.0
2002-Oct-18 Fri 32.55 32.71 32.2 ### 3,527,872 114,497,085 ### ### 0.0
2002-Oct-17 Thu ### 31.7 ### ### 31.3 31.3 0.0
2002-Oct-16 Wed ### ### 31.25 ### 3,263,980 50,999,687 17.5 17.5 0.0
2002-Oct-15 Tue 30.77 ### 30.45 30.75 1,415,574 ### ### ### ###
2002-Oct-14 Mon ### ### ### ### ### ### 0.0
2002-Oct-11 Fri ### ### 29.85 ### 1,512,783 22,578,286 30.4 30.4 0.0
2002-Oct-10 Thu ### ### ### 29.24 2,567,056 0 ### ### 2.1
2002-Oct-09 Wed 29.4 29.58 ### ### 28.8 28.8 0.0
2002-Oct-08 Tue ### 29.42 ### 29.42 2,028,344 29,836,940 ### ### ###
2002-Oct-07 Mon 29.8 29.8 29.26 ### ### ### 0.0
2002-Oct-04 Fri ### ### ### 29.74 ### ### 2.1
2002-Oct-03 Thu ### ### 29.53 ### 15.7 15.7 0.0
2002-Oct-02 Wed 30.45 ### ### ### ### ### 0.0
2002-Oct-01 Tue ### ### ### ### ### ### 0.0
2002-Sep-30 Mon 30.23 30.4 29.77 ### 68.3 68.3 0.0
2002-Sep-27 Fri ### 31.26 30.55 30.7 ### ### 2.2
2002-Sep-26 Thu ### 30.2 29.8 ### 3,319,351 ### 77.1 77.1 0.0
2002-Sep-25 Wed 29.2 29.45 ### ### 83.3 83.3 0.0
2002-Sep-24 Tue ### ### 29.81 ### 4,882,482 ### 36.9 36.9 0.0
2002-Sep-23 Mon 30.84 ### 30.24 30.25 1,661,972 ### ### ### ###
2002-Sep-20 Fri 30.5 30.85 30.25 30.85 1,671,150 ### 84.1 84.1 ###
2002-Sep-19 Thu 31.45 31.59 ### ### 27.0 27.0 0.0
2002-Sep-18 Wed ### ### ### ### 2,662,388 0 16.1 16.1 0.0
2002-Sep-17 Tue 32.24 32.51 ### 32.45 73.8 73.8 2.3
2002-Sep-16 Mon ### 32.27 31.75 ### 79.6 79.6 0.0
2002-Sep-13 Fri ### ### ### ### 1,554,850 0 78.0 78.0 0.0
2002-Sep-12 Thu ### ### ### ### 20.4 20.4 0.0
2002-Sep-11 Wed 32.76 32.85 32.45 32.49 2,759,783 ### ### ### ###
2002-Sep-10 Tue 31.29 ### 31.22 31.54 ### ### 2.3
2002-Sep-09 Mon ### ### ### ### ### ### 0.0
2002-Sep-06 Fri ### ### 30.55 ### 3,015,083 ### ### ### 0.0
2002-Sep-05 Thu ### ### 31.2 ### 3,168,189 49,423,748 ### ### 0.0
2002-Sep-04 Wed ### ### 30.74 30.8 27.7 27.7 2.2
2002-Sep-03 Tue 32.54 ### ### 32.24 24.6 24.6 2.3
2002-Sep-02 Mon 32.83 32.83 32.83 32.83 0 2.3
2002-Aug-30 Fri ### ### 32.77 32.83 2,856,149 ### ### ### 2.3
2002-Aug-29 Thu ### 33.5 ### 33.47 1,012,748 16,963,529 ### ### ###
2002-Aug-28 Wed 33.81 34.2 33.72 33.72 ### ### 2.4
2002-Aug-27 Tue ### ### 33.26 ### 771,424 12,828,781 ### ### 0.0
2002-Aug-26 Mon 33.4 ### 33.22 33.54 ### ### 2.4
2002-Aug-23 Fri ### ### 33.82 33.85 2,030,873 ### ### ### 2.4
2002-Aug-22 Thu ### ### ### ### 76.2 76.2 0.0
2002-Aug-21 Wed ### ### 32.85 ### 1,079,628 17,732,889 73.6 73.6 0.0
2002-Aug-20 Tue 32.75 ### ### 32.7 1,824,149 0 ### ### 2.3
2002-Aug-19 Mon ### ### 31.75 31.86 1,568,779 ### 17.6 17.6 2.3
2002-Aug-16 Fri ### 32.79 31.87 ### ### ### 0.0
2002-Aug-15 Thu 31.75 ### 31.75 ### 3,997,481 ### 73.7 73.7 0.0
2002-Aug-14 Wed ### ### 31.25 ### ### ### 0.0
2002-Aug-13 Tue 32.8 32.8 ### ### ### ### 0.0
2002-Aug-12 Mon ### ### 32.76 32.89 947,424 ### 28.3 28.3 ###
2002-Aug-09 Fri ### ### ### ### ### ### 0.0
2002-Aug-08 Thu 31.49 ### 31.25 31.82 77.0 77.0 2.3
2002-Aug-07 Wed ### ### 30.74 31.57 2,128,274 32,711,571 ### ### 2.3
2002-Aug-06 Tue 29.8 30.28 29.7 ### 89.5 89.5 0.0
2002-Aug-05 Mon ### ### ### 30.7 ### ### 2.2
2002-Aug-02 Fri 31.5 ### 31.2 ### ### ### 0.0
2002-Aug-01 Thu 33.2 33.21 32.5 32.71 ### ### ###
2002-Jul-31 Wed 33.45 33.45 32.82 ### 24.9 24.9 0.0
2002-Jul-30 Tue ### 33.57 ### 33.5 74.1 74.1 2.4
2002-Jul-29 Mon ### 32.52 31.59 ### 2,369,455 75,952,880 75.5 75.5 0.0
2002-Jul-26 Fri ### ### 31.58 31.86 5,736,950 90,586,440 15.7 15.7 2.3
2002-Jul-25 Thu ### 33.49 32.85 33.24 2,878,388 95,476,129 74.2 74.2 2.4
2002-Jul-24 Wed 32.8 32.87 32.51 32.57 2,959,982 ### 41.8 41.8 ###
2002-Jul-23 Tue 33.51 33.81 ### 33.81 ### ### ###
2002-Jul-22 Mon ### ### ### ### ### ### 0.0
2002-Jul-19 Fri 34.53 34.7 ### 34.48 42.4 42.4 2.5
2002-Jul-18 Thu 33.25 ### ### ### ### ### 0.0
2002-Jul-17 Wed ### ### 32.29 ### 22.7 22.7 0.0
2002-Jul-16 Tue 33.55 33.84 33.42 33.49 1,640,075 55,155,722 39.0 39.0 2.4
2002-Jul-15 Mon 34.4 34.4 ### 34.25 29.3 29.3 ###
2002-Jul-12 Fri 34.25 34.7 ### 34.7 1,433,578 24,872,578 82.7 82.7 2.5
2002-Jul-11 Thu 34.56 ### 34.41 34.52 34.0 34.0 2.5
2002-Jul-10 Wed 35.4 35.45 ### ### 25.5 25.5 0.0
2002-Jul-09 Tue ### ### ### ### 1,463,243 0 ### ### 0.0
2002-Jul-08 Mon 35.55 35.79 ### 35.73 75.5 75.5 2.6
2002-Jul-05 Fri ### 34.7 34.25 34.45 1,726,942 59,536,325 ### ### ###
2002-Jul-04 Thu ### 34.55 ### 34.55 81.0 81.0 2.5
2002-Jul-03 Wed ### 34.57 ### 34.51 ### ### ###
2002-Jul-02 Tue 34.49 ### 34.2 34.59 ### ### ###
2002-Jul-01 Mon 33.85 ### 33.85 34.21 1,336,943 ### 79.1 79.1 ###
2002-Jun-28 Fri ### 33.73 33.52 33.52 11,639,742 391,386,324 ### ### 2.4
2002-Jun-27 Thu 33.4 ### ### ### 1,727,650 0 78.0 78.0 0.0
2002-Jun-26 Wed 33.7 33.7 32.74 32.81 1,681,982 55,875,442 ### ### ###
2002-Jun-25 Tue ### ### ### ### 2,189,424 0 ### ### 0.0
2002-Jun-24 Mon ### ### ### ### 1,757,384 0 ### ### 0.0
2002-Jun-21 Fri ### ### ### 34.26 1,741,046 0 ### ### 2.4
2002-Jun-20 Thu 34.5 34.75 34.27 34.75 2,685,952 ### ### ### 2.5
2002-Jun-19 Wed 34.71 34.89 ### ### 1,543,885 26,933,073 38.0 38.0 0.0
2002-Jun-18 Tue ### ### ### ### 957,173 0 78.8 78.8 0.0
2002-Jun-17 Mon 34.89 ### 34.77 ### ### ### 0.0
2002-Jun-14 Fri 35.49 35.82 ### ### 1,810,423 32,424,675 ### ### 0.0
2002-Jun-13 Thu ### ### 35.45 35.56 34.3 34.3 2.5
2002-Jun-12 Wed ### ### 35.43 35.43 ### ### ###
2002-Jun-11 Tue 35.21 35.8 35.21 35.71 2,089,889 ### ### ### ###
2002-Jun-07 Fri 34.8 ### 34.8 ### 1,982,540 ### 76.4 76.4 0.0
2002-Jun-06 Thu 34.75 34.8 ### ### ### ### 0.0
2002-Jun-05 Wed ### ### ### 34.75 1,709,377 0 ### ### 2.5
2002-Jun-04 Tue 34.75 34.78 34.55 34.7 1,372,329 47,571,784 ### ### 2.5
2002-Jun-03 Mon ### 35.24 34.83 34.83 1,482,951 51,955,188 ### ### 2.5
2002-May-31 Fri ### ### ### ### 3,390,871 0 ### ### 0.0
2002-May-30 Thu 35.41 ### 35.41 35.56 71.5 71.5 2.5
2002-May-29 Wed 35.49 35.49 35.26 ### 2,094,423 ### 29.5 29.5 0.0
2002-May-28 Tue ### ### 35.71 35.8 ### ### 2.6
2002-May-27 Mon ### ### 35.7 35.7 931,489 16,627,078 ### ### 2.6
2002-May-24 Fri ### ### 35.85 35.89 2,213,445 ### 26.1 26.1 ###
2002-May-23 Thu 36.55 36.55 35.88 ### 19.2 19.2 0.0
2002-May-22 Wed 36.49 ### ### ### 1,261,983 0 ### ### 0.0
2002-May-21 Tue 36.82 ### ### 36.73 665,370 0 ### ### ###
2002-May-20 Mon ### ### ### ### 1,639,149 0 28.5 28.5 0.0
2002-May-17 Fri 37.2 37.4 ### ### ### ### 0.0
2002-May-16 Thu 36.75 ### 36.75 ### 1,577,777 28,991,652 ### ### 0.0
2002-May-15 Wed ### ### ### 36.7 3,057,453 0 82.1 82.1 ###
2002-May-14 Tue ### 36.2 35.79 35.83 27.7 27.7 ###
2002-May-13 Mon ### ### ### ### 1,151,987 0 31.0 31.0 0.0
2002-May-10 Fri ### ### ### 36.43 79.7 79.7 2.6
2002-May-09 Thu 36.55 ### ### ### 38.5 38.5 0.0
2002-May-08 Wed 35.2 ### ### ### 72.7 72.7 0.0
2002-May-07 Tue 35.56 ### 34.8 34.8 1,882,878 32,762,077 21.5 21.5 2.5
2002-May-06 Mon 35.22 ### 35.22 ### 1,376,240 24,235,586 81.3 81.3 0.0
2002-May-03 Fri ### ### ### ### 1,913,422 0 83.1 83.1 0.0
2002-May-02 Thu ### ### ### ### 1,384,985 0 ### ### 0.0
2002-May-01 Wed ### 35.86 ### 35.7 1,858,288 ### 73.6 73.6 2.6
2002-Apr-30 Tue 35.55 ### 35.55 ### 85.5 85.5 0.0
2002-Apr-29 Mon 34.79 35.47 34.75 ### 86.3 86.3 0.0
2002-Apr-26 Fri ### 35.2 ### ### ### ### 0.0
2002-Apr-24 Wed ### ### ### 35.54 2,424,153 0 36.4 36.4 2.5
2002-Apr-23 Tue ### ### ### 36.42 24.8 24.8 ###
2002-Apr-22 Mon ### 37.28 ### ### ### ### 0.0
2002-Apr-19 Fri 36.85 ### 36.8 ### 1,700,450 31,288,279 ### ### 0.0
2002-Apr-18 Thu ### ### ### ### ### ### 0.0
2002-Apr-17 Wed ### ### ### ### 1,300,355 0 26.6 26.6 0.0
2002-Apr-16 Tue ### 37.49 ### ### 32.8 32.8 0.0
2002-Apr-15 Mon ### ### ### ### ### ### 0.0
2002-Apr-12 Fri ### 37.46 ### 37.25 2,193,271 ### 76.5 76.5 ###
2002-Apr-11 Thu 38.53 38.53 ### ### 1,213,385 ### 27.2 27.2 0.0
2002-Apr-10 Wed ### ### ### ### 81.2 81.2 0.0
2002-Apr-09 Tue 37.88 ### 37.81 ### ### ### 0.0
2002-Apr-08 Mon ### ### ### 38.2 1,143,344 0 79.0 79.0 2.7
2002-Apr-05 Fri 37.4 ### ### ### 72.2 72.2 0.0
2002-Apr-04 Thu 38.45 38.46 ### 37.71 ### ### ###
2002-Apr-03 Wed ### ### ### 38.22 ### ### 2.7


<< 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 2026-03-23 09:24:12 thru 2026-03-23 09:24:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000