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 Fri 24-Mar-29 12:05:42 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

(SCF) SOUTHERN CROSS FLIERS TRUST Daily Prices...

     Prev Section TOC    Company Info for SCF    Limits Next Section


Company Details for (SCF) SOUTHERN CROSS FLIERS TRUST

Listing Code SCF
Listing Name SOUTHERN CROSS FLIERS TRUST
GICS Sector Diversified Financials
ISIN Name SOUTHERN CROSS FLIE.
ISIN Security UNITS FULLY PAID
ISIN Code AU000000SCF0


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for SCF .. Wednesday 29th November 2006

SCF 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 ### ### ###
MAX ### ### 87.8


Font Format Legend

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


End of day Prices (full format),

4800 Days for (SCF) SOUTHERN CROSS FLIERS TRUST
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2006-Dec-27 Wed 0 0 0 0 0 0.0
2006-Dec-22 Fri 0 0 0 0 0 0.0
2006-Dec-21 Thu 0 0 0 0 0 0.0
2006-Dec-20 Wed 0 0 0 0 0 0.0
2006-Dec-19 Tue 0 0 0 0 0 0.0
2006-Dec-18 Mon 0 0 0 0 0 0.0
2006-Dec-15 Fri 0 0 0 0 0 0.0
2006-Dec-14 Thu 0 0 0 0 0 0.0
2006-Dec-13 Wed 0 0 0 0 0 0.0
2006-Dec-12 Tue 0 0 0 0 0 0.0
2006-Dec-11 Mon 0 0 0 0 0 0.0
2006-Dec-08 Fri 0 0 0 0 0 0.0
2006-Dec-07 Thu 0 0 0 0 0 0.0
2006-Dec-06 Wed 0 0 0 0 0 0.0
2006-Dec-05 Tue 0 0 0 0 0 0.0
2006-Dec-04 Mon 0 0 0 0 0 0.0
2006-Dec-01 Fri 0 0 0 0 0 0.0
2006-Nov-30 Thu 0 0 0 0 0 0.0
2006-Nov-29 Wed 109.88 110.25 109.88 110.25 ### ### 7.9
2006-Nov-28 Tue ### ### 109.85 109.88 1,956 ### ### ### 7.8
2006-Nov-27 Mon ### ### 109.83 ### 1,945 ### ### ### 0.0
2006-Nov-24 Fri 109.8 110.5 109.75 109.8 5,981 658,657 ### ### 7.8
2006-Nov-23 Thu 109.8 109.85 109.75 109.8 ### ### 7.8
2006-Nov-22 Wed 109.75 109.85 109.75 109.8 ### ### 7.8
2006-Nov-21 Tue 109.75 109.75 109.7 109.75 2,289 ### 64.5 64.5 ###
2006-Nov-20 Mon ### 109.7 ### 109.7 77.1 77.1 7.8
2006-Nov-17 Fri ### ### ### ### ### ### 0.0
2006-Nov-16 Thu ### ### ### ### 75.1 75.1 0.0
2006-Nov-15 Wed ### ### ### ### 2,141 0 ### ### 0.0
2006-Nov-14 Tue ### ### ### ### 32.5 32.5 0.0
2006-Nov-13 Mon ### ### 109.56 ### 781 42,783 ### ### 0.0
2006-Nov-10 Fri ### ### ### ### 88 0 60.9 60.9 0.0
2006-Nov-09 Thu ### ### 109.55 109.55 40.4 40.4 7.8
2006-Nov-08 Wed 109.25 ### 109.25 ### ### ### 0.0
2006-Nov-07 Tue ### ### ### ### 1,583 0 70.0 70.0 0.0
2006-Nov-06 Mon ### ### 108.8 108.8 185 ### ### ### ###
2006-Nov-03 Fri ### ### 108.8 108.85 ### ### 7.8
2006-Nov-02 Thu ### ### 108.75 ### ### ### 0.0
2006-Nov-01 Wed 108.71 ### 108.71 ### 1,928 ### 66.0 66.0 0.0
2006-Oct-31 Tue ### ### 108.7 108.8 ### ### ###
2006-Oct-30 Mon ### ### 108.76 ### 1,174 63,842 ### ### 0.0
2006-Oct-27 Fri 108.76 ### 108.76 ### 1,156 ### 70.9 70.9 0.0
2006-Oct-26 Thu ### 108.7 ### ### 32.8 32.8 0.0
2006-Oct-25 Wed ### ### ### ### ### ### 0.0
2006-Oct-24 Tue ### ### ### ### 12,223 0 ### ### 0.0
2006-Oct-23 Mon 108.5 108.7 108.5 108.55 ### ### ###
2006-Oct-20 Fri ### 109.45 ### 109.45 ### ### 7.8
2006-Oct-19 Thu ### ### ### ### 71.4 71.4 0.0
2006-Oct-18 Wed 0 0 0 0 0 0.0
2006-Oct-17 Tue 108.2 108.26 ### 108.26 727 39,352 72.2 72.2 7.7
2006-Oct-16 Mon ### 108.2 ### 108.2 973 ### 64.1 64.1 7.7
2006-Oct-13 Fri 108.22 108.4 ### ### 989 ### 32.3 32.3 0.0
2006-Oct-12 Thu 108.25 108.25 108.22 108.22 ### ### 7.7
2006-Oct-11 Wed 0 0 0 0 0 0.0
2006-Oct-10 Tue 107.75 ### 107.75 ### 820 44,177 62.1 62.1 0.0
2006-Oct-09 Mon ### ### 110.41 ### ### ### 0.0
2006-Oct-06 Fri 111.29 111.29 ### ### 24.9 24.9 0.0
2006-Oct-05 Thu ### ### ### ### ### ### 0.0
2006-Oct-04 Wed 110.47 ### 110.47 ### 69.5 69.5 0.0
2006-Oct-03 Tue 110.45 110.45 110.45 110.45 481 53,126 69.7 69.7 ###
2006-Oct-02 Mon 0 0 0 0 0 0.0
2006-Sep-29 Fri 110.5 110.5 110.45 110.45 ### ### ###
2006-Sep-28 Thu ### ### 110.5 110.5 225 ### ### ### 7.9
2006-Sep-27 Wed ### ### 110.4 110.4 19.9 19.9 7.9
2006-Sep-26 Tue ### ### ### 110.4 1,146 0 ### ### 7.9
2006-Sep-25 Mon 110.5 110.5 ### ### 1,483 ### 31.1 31.1 0.0
2006-Sep-22 Fri ### ### 110.5 110.5 30.0 30.0 7.9
2006-Sep-21 Thu 110.5 110.5 ### ### 8,050 ### ### ### 0.0
2006-Sep-20 Wed ### ### 110.2 ### 4,072 ### 32.7 32.7 0.0
2006-Sep-19 Tue 110.23 110.23 110.2 110.2 36.2 36.2 ###
2006-Sep-18 Mon 110.5 110.83 110.21 110.83 68.5 68.5 ###
2006-Sep-15 Fri 110.21 110.21 110.21 110.21 66.7 66.7 7.9
2006-Sep-14 Thu 110.75 ### 110.21 ### 61.5 61.5 0.0
2006-Sep-13 Wed 110.2 110.75 110.2 110.75 70.2 70.2 ###
2006-Sep-12 Tue ### 110.5 ### ### 3,874 ### ### ### 0.0
2006-Sep-11 Mon 109.8 109.8 109.8 109.8 ### ### 7.8
2006-Sep-08 Fri ### ### ### 109.8 30.8 30.8 7.8
2006-Sep-07 Thu ### ### ### ### 65.2 65.2 0.0
2006-Sep-06 Wed 109.85 ### 109.85 ### 70.8 70.8 0.0
2006-Sep-05 Tue ### 110.4 ### 109.8 ### ### 7.8
2006-Sep-04 Mon ### 110.4 ### 110.4 69.5 69.5 7.9
2006-Sep-01 Fri ### 110.55 ### ### 256 14,150 69.1 69.1 0.0
2006-Aug-31 Thu ### 110.4 ### ### 475 26,220 61.5 61.5 0.0
2006-Aug-30 Wed 110.25 110.25 ### 110.25 ### ### 7.9
2006-Aug-29 Tue ### ### ### ### 1,086 0 66.5 66.5 0.0
2006-Aug-28 Mon ### ### ### ### 73.3 73.3 0.0
2006-Aug-25 Fri 110.25 110.25 ### ### ### ### 0.0
2006-Aug-24 Thu ### ### ### ### 1,458 0 ### ### 0.0
2006-Aug-23 Wed ### 110.25 ### 110.25 ### ### 7.9
2006-Aug-22 Tue ### ### ### ### 185 0 ### ### 0.0
2006-Aug-21 Mon ### ### ### ### 11,873 0 ### ### 0.0
2006-Aug-18 Fri 109.85 109.85 109.8 109.85 15,723 1,726,778 66.0 66.0 ###
2006-Aug-17 Thu 109.75 109.85 109.7 109.85 19,777 2,171,020 ### ### ###
2006-Aug-16 Wed 109.8 109.8 109.5 109.5 1,153 126,426 40.6 40.6 ###
2006-Aug-15 Tue 109.5 109.5 109.5 109.5 1,277 ### 77.8 77.8 ###
2006-Aug-14 Mon 109.8 109.8 109.8 109.8 68.2 68.2 7.8
2006-Aug-11 Fri 109.5 109.5 109.5 109.5 253 ### 69.8 69.8 ###
2006-Aug-10 Thu 109.5 109.8 ### 109.5 68.7 68.7 ###
2006-Aug-09 Wed 109.8 110.26 109.8 109.8 ### ### 7.8
2006-Aug-08 Tue 109.5 109.8 ### 109.7 ### ### 7.8
2006-Aug-07 Mon 0 0 0 0 0 0.0
2006-Aug-04 Fri 109.45 109.8 109.2 109.8 1,425 ### 75.3 75.3 7.8
2006-Aug-03 Thu ### 109.5 ### 109.44 ### ### 7.8
2006-Aug-02 Wed 109.26 109.26 ### ### 1,151 62,879 39.8 39.8 0.0
2006-Aug-01 Tue 109.4 109.88 109.26 109.26 37.9 37.9 7.8
2006-Jul-31 Mon ### 109.45 ### 109.45 1,077 ### ### ### 7.8
2006-Jul-28 Fri ### ### ### ### 824 0 72.1 72.1 0.0
2006-Jul-27 Thu ### ### ### ### 45 0 ### ### 0.0
2006-Jul-26 Wed ### 109.5 ### 109.5 948 ### 80.0 80.0 ###
2006-Jul-25 Tue ### ### ### ### 553 0 70.2 70.2 0.0
2006-Jul-24 Mon ### ### ### 109.5 445 0 ### ### ###
2006-Jul-21 Fri 109.43 109.5 ### ### ### ### 0.0
2006-Jul-20 Thu ### ### ### ### ### ### 0.0
2006-Jul-19 Wed ### 109.7 ### ### ### ### 0.0
2006-Jul-18 Tue ### ### ### ### 1,053 0 30.7 30.7 0.0
2006-Jul-17 Mon 109.2 109.2 108.75 108.75 39.5 39.5 7.8
2006-Jul-14 Fri 109.82 109.82 109.2 109.2 ### ### 7.8
2006-Jul-13 Thu ### 109.2 ### 109.2 73.3 73.3 7.8
2006-Jul-12 Wed 109.25 109.25 ### ### 35.0 35.0 0.0
2006-Jul-11 Tue ### ### ### ### 44 0 72.4 72.4 0.0
2006-Jul-10 Mon ### ### ### ### 66.3 66.3 0.0
2006-Jul-07 Fri ### 111.5 ### 111.5 1,628 ### 63.0 63.0 8.0
2006-Jul-06 Thu 111.2 111.2 ### ### ### ### 0.0
2006-Jul-05 Wed ### 111.4 ### 111.4 65.9 65.9 8.0
2006-Jul-04 Tue 111.2 111.2 ### ### 9,558 531,424 35.4 35.4 0.0
2006-Jul-03 Mon 111.2 111.2 111.2 111.2 80 ### 66.1 66.1 7.9
2006-Jun-30 Fri ### 111.5 ### 111.5 ### ### 8.0
2006-Jun-27 Tue ### ### ### ### ### ### 0.0
2006-Jun-26 Mon ### ### ### ### 721 0 ### ### 0.0
2006-Jun-23 Fri ### 111.29 ### ### 72.7 72.7 0.0
2006-Jun-22 Thu ### ### ### ### 1,348 0 ### ### 0.0
2006-Jun-21 Wed ### ### ### ### 182,223 0 70.7 70.7 0.0
2006-Jun-20 Tue ### ### ### ### 1,549 0 41.2 41.2 0.0
2006-Jun-19 Mon ### 111.45 ### 111.45 778 43,354 78.8 78.8 ###
2006-Jun-16 Fri ### ### ### ### 1,777 0 ### ### 0.0
2006-Jun-15 Thu ### ### ### ### ### ### 0.0
2006-Jun-14 Wed ### ### ### ### 658 0 64.7 64.7 0.0
2006-Jun-13 Tue ### ### ### ### 56.6 56.6 0.0
2006-Jun-09 Fri ### ### ### ### 2,522 0 ### ### 0.0
2006-Jun-08 Thu 0 0 0 0 0 0.0
2006-Jun-07 Wed 110.7 111.45 110.7 ### ### ### 0.0
2006-Jun-06 Tue 110.85 110.85 110.7 110.7 40.8 40.8 7.9
2006-Jun-05 Mon 110.85 ### 110.85 ### ### ### 0.0
2006-Jun-02 Fri ### 110.85 ### 110.85 2,352 130,359 ### ### 7.9
2006-Jun-01 Thu ### 110.85 ### 110.85 68.4 68.4 7.9
2006-May-31 Wed ### 110.85 ### 110.85 1,272 ### 69.2 69.2 7.9
2006-May-30 Tue ### 110.85 ### 110.85 69.1 69.1 7.9
2006-May-29 Mon ### ### ### ### 229 0 65.8 65.8 0.0
2006-May-26 Fri 110.55 ### 110.55 ### ### ### 0.0
2006-May-25 Thu 110.55 ### 110.55 110.55 13,146 726,645 75.3 75.3 ###
2006-May-24 Wed ### ### 110.55 110.55 ### ### ###
2006-May-23 Tue 110.5 ### 110.48 110.5 4,523 249,850 73.1 73.1 7.9
2006-May-22 Mon 110.48 110.49 110.48 110.49 ### ### 7.9
2006-May-19 Fri 110.5 ### 110.5 110.51 3,189 ### ### ### ###
2006-May-18 Thu 110.44 110.5 110.4 110.45 ### ### ###
2006-May-17 Wed 110.42 ### 110.42 ### 65.3 65.3 0.0
2006-May-16 Tue ### ### ### ### ### ### 0.0
2006-May-15 Mon ### ### ### ### 1,271 0 ### ### 0.0
2006-May-12 Fri ### ### ### ### 3,378 0 72.4 72.4 0.0
2006-May-11 Thu 110.5 110.7 ### ### 951 ### ### ### 0.0
2006-May-10 Wed 110.29 110.5 110.29 110.5 69.0 69.0 7.9
2006-May-09 Tue 110.27 110.5 110.27 110.29 ### ### 7.9
2006-May-08 Mon 110.8 110.8 110.26 110.26 ### ### 7.9
2006-May-05 Fri ### 110.75 ### 110.75 3,329 184,343 ### ### ###
2006-May-04 Thu 110.5 110.5 110.5 110.5 ### ### 7.9
2006-May-03 Wed 110.26 ### 110.25 ### 1,385 76,348 68.6 68.6 0.0
2006-May-02 Tue ### ### 110.25 110.26 486 ### ### ### 7.9
2006-May-01 Mon 110.25 ### 110.25 ### ### ### 0.0
2006-Apr-28 Fri ### 110.25 ### 110.25 8,077 445,244 70.2 70.2 7.9
2006-Apr-27 Thu ### ### 109.85 ### 2,152 ### ### ### 0.0
2006-Apr-26 Wed ### ### 109.5 ### ### ### 0.0
2006-Apr-24 Mon 109.45 109.45 109.45 109.45 148 ### ### ### 7.8
2006-Apr-21 Fri 109.46 109.8 109.45 109.45 3,189 ### ### ### 7.8
2006-Apr-20 Thu 109.4 109.45 ### 109.45 2,187 119,683 ### ### 7.8
2006-Apr-19 Wed 109.44 109.8 109.4 109.4 1,323 ### ### ### 7.8
2006-Apr-18 Tue 109.85 109.85 109.45 109.45 1,445 158,444 31.1 31.1 7.8
2006-Apr-13 Thu 109.5 109.85 109.41 109.85 246 ### 72.6 72.6 ###
2006-Apr-11 Tue 109.5 109.5 ### ### 3,452 ### 37.2 37.2 0.0
2006-Apr-10 Mon 109.5 ### 109.25 109.25 1,040 ### 39.2 39.2 ###
2006-Apr-07 Fri 109.4 109.85 109.25 109.85 69.8 69.8 ###
2006-Apr-06 Thu ### ### ### 109.4 ### ### 7.8
2006-Apr-05 Wed ### ### 111.5 ### 65.7 65.7 0.0
2006-Apr-04 Tue 111.52 111.52 111.52 111.52 250 27,880 ### ### 8.0
2006-Apr-03 Mon 111.45 111.55 111.45 111.55 ### ### 8.0
2006-Mar-31 Fri 111.44 111.44 111.43 111.43 176 ### ### ### ###
2006-Mar-30 Thu 111.44 111.45 111.42 111.43 8,783 ### 35.9 35.9 ###
2006-Mar-29 Wed 111.4 111.5 111.4 111.5 780 ### ### ### 8.0
2006-Mar-28 Tue ### 111.5 ### 111.5 424 ### ### ### 8.0
2006-Mar-27 Mon 111.5 111.5 ### ### 32.6 32.6 0.0
2006-Mar-24 Fri ### 111.5 ### ### ### ### 0.0
2006-Mar-23 Thu 111.25 111.5 111.25 111.4 ### ### 8.0
2006-Mar-22 Wed 111.45 111.45 111.2 111.2 ### ### 7.9
2006-Mar-21 Tue ### 111.45 ### 111.2 640 ### ### ### 7.9
2006-Mar-20 Mon ### ### ### ### 45 0 67.1 67.1 0.0
2006-Mar-17 Fri 111.4 111.45 ### ### 4,379 ### 33.3 33.3 0.0
2006-Mar-16 Thu 111.5 111.5 ### ### 38.5 38.5 0.0
2006-Mar-15 Wed ### 111.4 ### 111.4 13,425 747,772 69.2 69.2 8.0
2006-Mar-14 Tue 111.25 ### 111.25 ### 4,680 260,325 69.2 69.2 0.0
2006-Mar-13 Mon 111.5 111.5 111.2 111.25 440 ### ### ### ###
2006-Mar-10 Fri 111.5 111.5 111.5 111.5 626 ### ### ### 8.0
2006-Mar-09 Thu 111.24 111.5 111.2 111.2 3,150 350,752 29.3 29.3 7.9
2006-Mar-08 Wed ### ### ### ### 1,752 0 68.2 68.2 0.0
2006-Mar-07 Tue 111.24 111.24 ### ### 33.5 33.5 0.0
2006-Mar-06 Mon ### 111.25 ### ### 67.1 67.1 0.0
2006-Mar-03 Fri ### ### ### ### 226 0 67.2 67.2 0.0
2006-Mar-02 Thu 110.85 111.4 110.85 111.4 63.4 63.4 8.0
2006-Mar-01 Wed 110.85 ### ### 110.85 1,574 0 ### ### 7.9
2006-Feb-28 Tue ### 110.85 ### 110.85 ### ### 7.9
2006-Feb-27 Mon ### 110.8 ### ### 4,645 ### 65.3 65.3 0.0
2006-Feb-24 Fri 110.4 110.8 110.4 110.55 4,285 473,921 ### ### ###
2006-Feb-23 Thu 110.75 110.75 110.4 110.4 ### ### 7.9
2006-Feb-22 Wed 110.4 110.4 110.4 110.4 66.5 66.5 7.9
2006-Feb-21 Tue 110.79 110.8 110.4 110.4 3,978 ### ### ### 7.9
2006-Feb-20 Mon 110.4 110.8 110.4 110.8 2,857 315,984 66.8 66.8 7.9
2006-Feb-17 Fri 110.42 110.59 110.4 110.4 ### ### 7.9
2006-Feb-16 Thu 110.42 110.7 110.4 110.7 75.3 75.3 7.9
2006-Feb-15 Wed 110.41 110.55 110.41 110.55 ### ### ###
2006-Feb-14 Tue 110.45 110.7 110.41 110.7 68.5 68.5 7.9
2006-Feb-13 Mon 110.45 110.45 110.45 110.45 ### ### ###
2006-Feb-10 Fri 110.51 110.51 110.45 110.45 926 ### ### ### ###
2006-Feb-09 Thu ### ### 110.5 110.5 1,140 62,985 ### ### 7.9
2006-Feb-08 Wed ### ### ### ### 79.6 79.6 0.0
2006-Feb-07 Tue 110.26 ### 110.26 ### 68.4 68.4 0.0
2006-Feb-06 Mon 110.2 ### 110.2 ### ### ### 0.0
2006-Feb-03 Fri 110.22 110.22 110.2 110.2 1,542 169,943 ### ### ###
2006-Feb-02 Thu ### ### ### ### 278 0 ### ### 0.0
2006-Feb-01 Wed ### ### ### ### ### ### 0.0
2006-Jan-31 Tue 110.25 110.25 110.25 110.25 ### ### 7.9
2006-Jan-30 Mon 110.25 ### ### 110.25 71.4 71.4 7.9
2006-Jan-27 Fri ### 110.75 ### 110.75 68.4 68.4 ###
2006-Jan-25 Wed 110.51 110.51 110.25 ### 4,040 ### ### ### 0.0
2006-Jan-24 Tue ### ### 110.2 ### ### ### 0.0
2006-Jan-23 Mon ### ### ### ### ### ### 0.0
2006-Jan-20 Fri ### 110.4 ### 110.4 ### ### 7.9
2006-Jan-19 Thu ### ### ### ### 552 0 ### ### 0.0
2006-Jan-18 Wed 0 0 0 0 0 0.0
2006-Jan-17 Tue 109.75 109.75 109.4 109.75 66.3 66.3 ###
2006-Jan-16 Mon 109.75 109.75 109.75 109.75 142 15,584 69.9 69.9 ###
2006-Jan-13 Fri 109.76 109.76 109.75 109.75 ### ### ###
2006-Jan-12 Thu ### ### 109.75 109.75 ### ### ###
2006-Jan-11 Wed 109.5 ### 109.5 ### ### ### 0.0
2006-Jan-10 Tue ### ### 109.5 109.5 2,080 113,880 ### ### ###
2006-Jan-09 Mon ### ### ### ### ### ### 0.0
2006-Jan-06 Fri ### ### 111.77 111.77 34.8 34.8 ###
2006-Jan-05 Thu 111.75 111.75 111.75 111.75 46 5,140 72.6 72.6 8.0
2006-Jan-04 Wed ### ### ### ### ### ### 0.0
2006-Jan-03 Tue ### ### ### ### 27.5 27.5 0.0
2005-Dec-30 Fri 0 0 0 0 0 0.0
2005-Dec-29 Thu 111.89 ### 111.89 ### 64.4 64.4 0.0
2005-Dec-28 Wed 111.7 111.89 111.7 111.89 ### ### 8.0
2005-Dec-27 Tue ### ### ### ### 27.4 27.4 0.0
2005-Dec-23 Fri ### ### ### ### 27.4 27.4 0.0
2005-Dec-22 Thu ### ### 111.4 111.46 1,354 ### ### ### ###
2005-Dec-21 Wed 111.21 ### 111.2 ### 4,172 ### 69.9 69.9 0.0
2005-Dec-20 Tue 111.5 111.5 111.2 111.21 1,970 219,359 ### ### ###
2005-Dec-19 Mon ### 111.5 ### 111.5 ### ### 8.0
2005-Dec-16 Fri ### ### ### ### 1,975 0 ### ### 0.0
2005-Dec-15 Thu 111.2 111.2 ### ### 2,248 124,988 ### ### 0.0
2005-Dec-14 Wed ### ### ### ### 1,729 0 ### ### 0.0
2005-Dec-13 Tue ### ### ### ### ### ### 0.0
2005-Dec-12 Mon 111.5 111.75 ### 111.5 3,153 176,173 70.6 70.6 8.0
2005-Dec-09 Fri ### ### 111.5 111.5 29.8 29.8 8.0
2005-Dec-08 Thu 111.5 111.5 111.5 111.5 782 ### ### ### 8.0
2005-Dec-07 Wed ### 111.75 ### ### 71.1 71.1 0.0
2005-Dec-06 Tue 111.49 111.5 ### 111.4 2,823 157,382 ### ### 8.0
2005-Dec-05 Mon ### 111.75 ### 111.75 ### ### 8.0
2005-Dec-02 Fri ### ### ### ### 71.5 71.5 0.0
2005-Dec-01 Thu ### ### ### ### ### ### 0.0
2005-Nov-30 Wed ### ### ### ### 3,684 0 ### ### 0.0
2005-Nov-29 Tue 111.4 111.4 ### ### 39.3 39.3 0.0
2005-Nov-28 Mon ### 111.4 ### 111.4 1,327 ### ### ### 8.0
2005-Nov-25 Fri ### 111.45 ### 111.45 1,920 ### ### ### ###
2005-Nov-24 Thu ### ### ### ### 30.6 30.6 0.0
2005-Nov-23 Wed ### 111.2 ### 111.2 2,878 ### ### ### 7.9
2005-Nov-22 Tue ### ### ### ### 38.7 38.7 0.0
2005-Nov-21 Mon ### 111.2 ### 111.2 ### ### 7.9
2005-Nov-18 Fri ### ### ### ### 1,556 0 ### ### 0.0
2005-Nov-17 Thu ### 111.2 ### ### 30.7 30.7 0.0
2005-Nov-16 Wed 110.8 ### 110.8 ### ### ### 0.0
2005-Nov-15 Tue ### ### 110.8 ### 2,986 165,424 ### ### 0.0
2005-Nov-14 Mon 110.8 ### 110.8 110.8 1,281 ### 69.0 69.0 7.9
2005-Nov-11 Fri ### ### 110.59 110.59 ### ### ###
2005-Nov-10 Thu 110.52 ### 110.51 ### 856 ### ### ### 0.0
2005-Nov-09 Wed 110.52 110.52 110.51 110.52 73.4 73.4 7.9
2005-Nov-08 Tue 110.75 110.75 110.51 110.51 5,589 ### 31.1 31.1 ###
2005-Nov-07 Mon ### ### 110.5 110.5 ### ### 7.9
2005-Nov-04 Fri ### ### ### ### 71.2 71.2 0.0
2005-Nov-03 Thu 110.7 110.7 110.53 110.53 28.5 28.5 ###
2005-Nov-02 Wed 110.5 111.45 110.5 111.4 1,123 124,624 ### ### 8.0
2005-Nov-01 Tue 110.8 110.8 110.46 110.46 ### ### 7.9
2005-Oct-31 Mon 110.8 110.8 110.42 110.8 63.8 63.8 7.9
2005-Oct-28 Fri ### 110.8 110.55 110.8 1,141 126,280 ### ### 7.9
2005-Oct-27 Thu 110.45 110.8 110.45 110.8 74.2 74.2 7.9
2005-Oct-26 Wed 110.4 110.4 110.4 110.4 63.6 63.6 7.9
2005-Oct-25 Tue 110.4 110.8 110.4 110.4 1,323 146,323 69.2 69.2 7.9
2005-Oct-24 Mon 110.4 ### 110.4 110.4 4,527 ### ### ### 7.9
2005-Oct-21 Fri 110.26 110.4 110.26 110.4 ### ### 7.9
2005-Oct-20 Thu 110.2 110.5 110.2 110.5 7,373 ### 81.1 81.1 7.9
2005-Oct-19 Wed 110.2 ### ### ### 15,176 0 ### ### 0.0
2005-Oct-18 Tue ### 110.2 ### 110.2 70.3 70.3 ###
2005-Oct-17 Mon ### ### ### ### 5,457 0 31.2 31.2 0.0
2005-Oct-14 Fri ### 111.45 110.2 111.45 1,180 130,773 81.0 81.0 ###
2005-Oct-13 Thu ### ### ### ### 70.9 70.9 0.0
2005-Oct-12 Wed ### ### ### ### 14,440 0 ### ### 0.0
2005-Oct-11 Tue ### ### ### ### 2,276 0 36.5 36.5 0.0
2005-Oct-10 Mon 110.75 110.8 ### 110.75 ### ### ###
2005-Oct-07 Fri ### ### 112.7 ### ### ### 0.0
2005-Oct-06 Thu ### 113.2 ### 113.2 6,084 344,354 ### ### 8.1
2005-Oct-05 Wed ### 113.5 ### 113.4 1,722 97,723 ### ### ###
2005-Oct-04 Tue ### 113.8 ### ### 71.7 71.7 0.0
2005-Oct-03 Mon ### ### 112.75 112.75 30.4 30.4 ###
2005-Sep-30 Fri ### ### 112.75 112.75 444 ### ### ### ###
2005-Sep-29 Thu ### 113.2 112.75 ### ### ### 0.0
2005-Sep-28 Wed ### ### ### ### 34.4 34.4 0.0
2005-Sep-27 Tue ### 113.2 ### ### 70.7 70.7 0.0
2005-Sep-26 Mon ### ### ### ### 65.5 65.5 0.0
2005-Sep-23 Fri ### ### ### ### 4,785 0 66.1 66.1 0.0
2005-Sep-22 Thu ### 113.7 ### 113.7 9,749 ### ### ### ###
2005-Sep-21 Wed 113.2 113.55 ### 113.55 70.6 70.6 ###
2005-Sep-20 Tue ### ### ### ### 385 0 66.2 66.2 0.0
2005-Sep-19 Mon 113.2 113.5 ### ### 770 ### ### ### 0.0
2005-Sep-16 Fri 113.2 113.2 ### 113.2 2,944 ### ### ### 8.1
2005-Sep-15 Thu ### 113.2 112.75 113.2 1,472 ### ### ### 8.1
2005-Sep-14 Wed 113.2 113.5 ### ### 31.8 31.8 0.0
2005-Sep-13 Tue 113.45 113.5 ### 113.5 320 ### ### ### 8.1
2005-Sep-12 Mon ### 113.45 ### ### 69.1 69.1 0.0
2005-Sep-09 Fri ### 113.2 ### ### 981 55,524 ### ### 0.0
2005-Sep-08 Thu ### ### ### 113.45 1,548 0 34.9 34.9 ###
2005-Sep-07 Wed ### ### ### ### 5,375 0 ### ### 0.0
2005-Sep-06 Tue 113.75 113.75 ### 112.7 1,222 ### ### ### ###
2005-Sep-05 Mon 112.5 113.75 112.5 113.75 ### ### 8.1
2005-Sep-02 Fri 112.75 112.8 112.5 ### 1,675 188,688 ### ### 0.0
2005-Sep-01 Thu 112.75 112.75 112.75 112.75 64.1 64.1 ###
2005-Aug-31 Wed 112.5 112.75 112.5 112.75 1,475 166,121 ### ### ###
2005-Aug-30 Tue 112.7 112.75 112.7 112.75 67.6 67.6 ###
2005-Aug-29 Mon 112.75 112.75 ### 112.2 982 ### ### ### 8.0
2005-Aug-26 Fri 112.2 112.2 112.2 112.2 778 ### ### ### 8.0
2005-Aug-25 Thu ### 112.75 ### ### ### ### 0.0
2005-Aug-24 Wed ### ### ### ### 286 0 ### ### 0.0
2005-Aug-23 Tue ### 112.75 ### 112.75 76.5 76.5 ###
2005-Aug-22 Mon ### 112.25 111.85 112.25 64.3 64.3 8.0
2005-Aug-19 Fri 111.85 ### 111.85 ### 66.4 66.4 0.0
2005-Aug-18 Thu 111.26 111.85 111.26 111.85 ### ### ###
2005-Aug-17 Wed 111.26 111.26 111.26 111.26 486 54,072 ### ### 7.9
2005-Aug-16 Tue 111.25 111.45 111.25 111.45 687 ### 66.4 66.4 ###
2005-Aug-15 Mon 111.45 ### ### ### 3,723 0 ### ### 0.0
2005-Aug-12 Fri 111.5 111.5 111.5 111.5 68.6 68.6 8.0
2005-Aug-11 Thu 111.21 111.5 111.2 111.2 ### ### 7.9
2005-Aug-10 Wed 111.2 111.85 111.2 111.85 72.4 72.4 ###
2005-Aug-09 Tue 111.25 111.25 111.2 111.2 350 38,928 32.7 32.7 7.9
2005-Aug-08 Mon 111.5 111.5 ### 111.25 1,625 ### ### ### ###
2005-Aug-05 Fri 111.2 111.2 ### ### 2,759 ### ### ### 0.0
2005-Aug-04 Thu ### ### ### ### 36.3 36.3 0.0
2005-Aug-03 Wed ### 111.5 ### ### 36.2 36.2 0.0
2005-Aug-02 Tue 111.25 111.8 111.25 111.25 677 ### ### ### ###
2005-Aug-01 Mon 111.25 ### 111.2 111.25 248 13,788 71.4 71.4 ###
2005-Jul-29 Fri ### 111.8 ### 111.25 1,441 80,551 66.4 66.4 ###
2005-Jul-28 Thu ### ### ### ### 73.5 73.5 0.0
2005-Jul-27 Wed ### ### ### ### 4,285 0 ### ### 0.0
2005-Jul-26 Tue ### ### ### ### 68.1 68.1 0.0
2005-Jul-25 Mon ### ### ### ### 30.7 30.7 0.0
2005-Jul-22 Fri ### ### ### ### 9,387 0 62.9 62.9 0.0
2005-Jul-21 Thu ### ### ### ### 1,075 0 ### ### 0.0
2005-Jul-20 Wed ### ### ### ### 67.1 67.1 0.0
2005-Jul-19 Tue ### ### ### ### ### ### 0.0
2005-Jul-18 Mon ### ### ### ### 4,940 0 ### ### 0.0
2005-Jul-15 Fri ### ### ### ### ### ### 0.0
2005-Jul-14 Thu ### ### 110.79 ### 67.1 67.1 0.0
2005-Jul-13 Wed ### ### 110.85 110.85 ### ### 7.9
2005-Jul-12 Tue ### ### ### ### 2,049 0 71.8 71.8 0.0
2005-Jul-11 Mon 111.5 ### ### ### 755 0 ### ### 0.0
2005-Jul-08 Fri ### ### ### ### ### ### 0.0
2005-Jul-07 Thu 113.25 113.25 ### 113.25 ### ### ###
2005-Jul-06 Wed ### 113.25 ### 113.25 ### ### ###
2005-Jul-05 Tue ### 113.25 ### ### 21,426 1,213,247 68.3 68.3 0.0
2005-Jul-04 Mon ### 113.2 ### 113.2 71.1 71.1 8.1
2005-Jul-01 Fri 113.25 113.25 ### ### ### ### 0.0
2005-Jun-30 Thu 113.25 113.25 113.25 113.25 68,789 7,790,354 ### ### ###
2005-Jun-29 Wed 113.25 ### ### 113.25 73.1 73.1 ###
2005-Jun-28 Tue 113.25 113.25 113.25 113.25 65.2 65.2 ###
2005-Jun-27 Mon 113.23 113.25 113.23 113.25 1,247 ### 72.7 72.7 ###
2005-Jun-24 Fri 113.24 113.25 113.24 113.25 244 ### 69.6 69.6 ###
2005-Jun-23 Thu ### 113.25 ### 113.25 823 ### 73.2 73.2 ###
2005-Jun-22 Wed ### ### ### ### ### ### 0.0
2005-Jun-21 Tue ### ### 112.85 112.85 4,048 ### 39.1 39.1 ###
2005-Jun-20 Mon ### ### 112.84 112.84 1,355 76,449 ### ### ###
2005-Jun-17 Fri 112.85 ### 112.81 112.81 24.9 24.9 8.1
2005-Jun-16 Thu ### ### 112.85 112.85 476 26,858 ### ### ###
2005-Jun-15 Wed ### 113.2 ### ### 69.2 69.2 0.0
2005-Jun-14 Tue ### ### ### ### 751 0 71.0 71.0 0.0
2005-Jun-10 Fri ### ### 112.75 ### 1,842 103,842 ### ### 0.0
2005-Jun-09 Thu 112.75 ### ### 112.75 72.7 72.7 ###
2005-Jun-08 Wed 112.72 ### 112.72 ### 270 ### ### ### 0.0
2005-Jun-07 Tue 112.75 ### 112.75 ### 72.9 72.9 0.0
2005-Jun-06 Mon ### 112.8 ### ### 31,955 ### 68.3 68.3 0.0
2005-Jun-03 Fri 112.7 112.7 112.5 ### 2,629 296,025 ### ### 0.0
2005-Jun-02 Thu 112.8 112.8 112.8 112.8 4,987 ### ### ### 8.1
2005-Jun-01 Wed ### ### 112.45 112.45 27.7 27.7 8.0
2005-May-31 Tue 112.55 ### 112.55 ### ### ### 0.0
2005-May-30 Mon 112.8 ### 112.7 ### 69.7 69.7 0.0
2005-May-27 Fri ### ### ### ### 31,074 0 66.2 66.2 0.0
2005-May-26 Thu ### ### ### 112.5 ### ### 8.0
2005-May-25 Wed ### 112.7 ### ### 70.5 70.5 0.0
2005-May-24 Tue ### ### 111.8 ### 65.5 65.5 0.0
2005-May-23 Mon 112.45 112.45 112.45 112.45 67.3 67.3 8.0
2005-May-20 Fri 112.45 112.45 ### ### 21,345 1,200,122 ### ### 0.0
2005-May-19 Thu ### 112.4 ### 112.4 4,277 ### 67.7 67.7 8.0
2005-May-18 Wed ### ### ### ### 558 0 74.4 74.4 0.0
2005-May-17 Tue ### ### 111.5 111.5 2,041 113,785 ### ### 8.0
2005-May-16 Mon ### ### 111.5 ### 251 ### ### ### 0.0
2005-May-13 Fri ### ### ### ### ### ### 0.0
2005-May-12 Thu ### ### ### ### 4,727 0 ### ### 0.0
2005-May-11 Wed ### 112.5 111.5 111.5 28.2 28.2 8.0
2005-May-10 Tue 111.5 ### 111.5 ### 72.9 72.9 0.0
2005-May-09 Mon 111.55 111.55 111.5 111.55 ### ### 8.0
2005-May-06 Fri 111.5 ### 111.5 111.55 ### ### 8.0
2005-May-05 Thu ### ### ### ### ### ### 0.0
2005-May-04 Wed 110.7 ### 110.7 ### 101,642 5,625,884 ### ### 0.0
2005-May-03 Tue 110.59 110.7 110.5 110.55 ### ### ###
2005-May-02 Mon 110.7 110.7 110.59 110.59 1,047 115,845 38.4 38.4 ###
2005-Apr-29 Fri ### ### ### ### 73.3 73.3 0.0
2005-Apr-28 Thu ### ### 110.55 110.55 455 25,150 ### ### ###
2005-Apr-27 Wed ### ### 110.79 110.8 36.9 36.9 7.9
2005-Apr-26 Tue ### 111.25 110.85 110.85 43.8 43.8 7.9
2005-Apr-22 Fri 111.25 111.25 ### ### 1,853 103,073 ### ### 0.0
2005-Apr-21 Thu ### 111.44 111.25 111.25 ### ### ###
2005-Apr-20 Wed ### ### ### ### ### ### 0.0
2005-Apr-19 Tue 111.4 ### ### ### 1,350 0 23.8 23.8 0.0
2005-Apr-18 Mon ### ### ### ### 74.7 74.7 0.0
2005-Apr-15 Fri 111.7 111.71 111.26 111.26 47.2 47.2 7.9
2005-Apr-14 Thu 111.4 111.75 111.4 ### ### ### 0.0
2005-Apr-13 Wed 111.2 111.2 111.2 111.2 ### ### 7.9
2005-Apr-12 Tue ### ### ### ### 3,370 0 73.8 73.8 0.0
2005-Apr-11 Mon ### ### ### ### 77.7 77.7 0.0
2005-Apr-08 Fri ### ### ### ### ### ### 0.0
2005-Apr-07 Thu 113.8 113.8 ### ### 32.1 32.1 0.0
2005-Apr-06 Wed ### 113.7 ### 113.7 1,127 ### 74.7 74.7 ###
2005-Apr-05 Tue ### ### ### ### 3,920 0 ### ### 0.0
2005-Apr-04 Mon ### ### ### ### 3,656 0 ### ### 0.0
2005-Apr-01 Fri ### ### ### 113.4 65.1 65.1 ###
2005-Mar-31 Thu 113.55 113.55 113.26 ### ### ### 0.0
2005-Mar-30 Wed 113.21 ### 113.2 ### 82.1 82.1 0.0
2005-Mar-29 Tue 113.21 ### 113.2 113.2 ### ### 8.1
2005-Mar-24 Thu ### ### ### 113.2 77.9 77.9 8.1
2005-Mar-23 Wed ### ### ### ### 80.2 80.2 0.0
2005-Mar-22 Tue ### ### ### ### ### ### 0.0
2005-Mar-21 Mon ### 113.2 ### ### 1,625 91,975 35.2 35.2 0.0
2005-Mar-18 Fri ### ### ### ### 64.3 64.3 0.0
2005-Mar-17 Thu ### ### ### ### 77.2 77.2 0.0
2005-Mar-16 Wed ### ### ### ### 70.2 70.2 0.0
2005-Mar-15 Tue ### ### ### ### ### ### 0.0
2005-Mar-14 Mon ### ### ### ### ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 1,744 0 ### ### 0.0
2005-Mar-10 Thu ### ### ### 113.7 ### ### ###
2005-Mar-09 Wed 113.5 113.7 ### 113.7 1,473 83,740 71.1 71.1 ###
2005-Mar-08 Tue 113.7 113.7 113.5 113.5 31.8 31.8 8.1
2005-Mar-07 Mon ### ### ### ### 522 0 ### ### 0.0
2005-Mar-04 Fri 113.55 ### 113.55 ### 70.2 70.2 0.0
2005-Mar-03 Thu 113.45 113.55 113.45 113.55 1,821 206,683 68.9 68.9 ###
2005-Mar-02 Wed ### 113.7 113.4 113.45 1,582 ### 33.6 33.6 ###
2005-Mar-01 Tue ### ### ### ### 1,959 0 73.4 73.4 0.0
2005-Feb-28 Mon ### ### 113.45 113.5 1,328 ### ### ### 8.1
2005-Feb-25 Fri 113.4 ### 113.4 ### 71.2 71.2 0.0
2005-Feb-24 Thu ### ### 113.5 ### 76.9 76.9 0.0
2005-Feb-23 Wed 113.8 ### 113.8 ### 15,370 874,553 ### ### 0.0
2005-Feb-22 Tue ### 113.8 ### 113.8 ### ### 8.1
2005-Feb-21 Mon ### 114.25 ### ### ### ### 0.0
2005-Feb-18 Fri ### ### ### ### 1,880 0 32.0 32.0 0.0
2005-Feb-17 Thu 112.7 ### 112.7 ### 2,074 ### ### ### 0.0
2005-Feb-16 Wed 112.7 113.75 112.7 112.75 828 93,750 ### ### ###
2005-Feb-15 Tue 112.7 ### 112.7 112.7 73.7 73.7 ###
2005-Feb-14 Mon ### ### 112.7 112.7 2,029 ### 37.5 37.5 ###
2005-Feb-11 Fri ### ### 112.7 ### ### ### 0.0
2005-Feb-10 Thu 113.2 113.2 ### 113.2 1,485 84,051 74.2 74.2 8.1
2005-Feb-09 Wed ### 113.2 112.7 113.2 ### ### 8.1
2005-Feb-08 Tue ### ### ### ### 36.4 36.4 0.0
2005-Feb-07 Mon 113.2 113.2 ### ### ### ### 0.0
2005-Feb-04 Fri 113.2 113.25 ### 113.2 ### ### 8.1
2005-Feb-03 Thu 113.2 113.75 113.2 113.2 985 111,772 ### ### 8.1
2005-Feb-02 Wed 113.4 113.4 113.2 113.2 1,451 ### 35.3 35.3 8.1
2005-Feb-01 Tue ### 113.4 ### 113.4 70.2 70.2 ###
2005-Jan-31 Mon ### 113.2 ### ### 1,885 ### 73.6 73.6 0.0
2005-Jan-28 Fri ### ### ### ### 3,342 0 71.7 71.7 0.0
2005-Jan-27 Thu 112.75 ### 112.75 ### 2,876 ### ### ### 0.0
2005-Jan-25 Tue ### ### 112.75 112.75 2,557 144,150 34.7 34.7 ###
2005-Jan-24 Mon ### ### ### ### 2,025 0 ### ### 0.0
2005-Jan-21 Fri 113.5 113.5 ### ### 446 ### 27.8 27.8 0.0
2005-Jan-20 Thu ### ### 112.8 ### 72.4 72.4 0.0
2005-Jan-19 Wed 112.5 ### 112.5 ### ### ### 0.0
2005-Jan-18 Tue ### ### ### ### 1,883 0 76.1 76.1 0.0
2005-Jan-17 Mon 112.2 112.8 ### ### 31.4 31.4 0.0
2005-Jan-14 Fri ### ### ### ### ### ### 0.0
2005-Jan-13 Thu ### 113.25 ### ### 2,277 ### 71.0 71.0 0.0
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue 112.41 112.55 ### ### ### ### 0.0
2005-Jan-10 Mon 111.2 112.4 ### 112.4 ### ### 8.0
2005-Jan-07 Fri 113.8 ### 113.75 113.8 1,288 73,255 ### ### 8.1
2005-Jan-06 Thu ### ### 113.7 113.7 26.7 26.7 ###
2005-Jan-05 Wed 113.5 ### 113.5 113.5 ### ### 8.1
2005-Jan-04 Tue ### 113.5 ### ### 1,621 ### ### ### 0.0
2004-Dec-31 Fri ### ### ### ### 88 0 ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 853 0 69.8 69.8 0.0
2004-Dec-29 Wed ### ### ### ### ### ### 0.0
2004-Dec-24 Fri ### ### ### ### ### ### 0.0
2004-Dec-23 Thu 113.45 113.45 ### ### 3,322 188,440 30.0 30.0 0.0
2004-Dec-22 Wed 113.51 113.51 ### 113.45 11,729 665,679 31.2 31.2 ###
2004-Dec-21 Tue ### ### ### ### 5,887 0 ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 77.9 77.9 0.0
2004-Dec-17 Fri ### 113.5 112.8 ### 65.2 65.2 0.0
2004-Dec-16 Thu ### ### ### ### 13,649 0 ### ### 0.0
2004-Dec-15 Wed 112.8 ### ### ### 1,820 0 71.2 71.2 0.0
2004-Dec-14 Tue 112.8 ### 112.5 ### 3,121 175,556 ### ### 0.0
2004-Dec-13 Mon ### ### 112.5 ### 2,821 158,681 78.4 78.4 0.0
2004-Dec-10 Fri ### ### 112.8 112.8 3,545 ### ### ### 8.1
2004-Dec-09 Thu 112.75 ### 112.75 ### 69,782 ### ### ### 0.0
2004-Dec-08 Wed 112.8 ### 112.8 112.8 31,847 1,796,170 ### ### 8.1
2004-Dec-07 Tue 112.8 ### 112.8 112.8 ### ### 8.1
2004-Dec-06 Mon ### ### ### 113.2 74.4 74.4 8.1
2004-Dec-03 Fri 112.5 ### 112.5 112.8 ### ### 8.1
2004-Dec-02 Thu 112.5 ### ### 112.5 ### ### 8.0
2004-Dec-01 Wed ### 112.5 ### 112.5 7,080 398,250 ### ### 8.0
2004-Nov-30 Tue ### 112.4 ### ### 68.7 68.7 0.0
2004-Nov-29 Mon ### 112.75 ### ### 70.2 70.2 0.0
2004-Nov-26 Fri 112.5 ### ### ### 35.0 35.0 0.0
2004-Nov-25 Thu 112.75 ### ### ### 65.7 65.7 0.0
2004-Nov-24 Wed ### ### 112.7 112.75 1,146 64,577 ### ### ###
2004-Nov-23 Tue 112.2 ### 112.2 112.2 1,474 ### 65.0 65.0 8.0
2004-Nov-22 Mon 112.2 112.2 112.2 112.2 1,158 129,927 77.6 77.6 8.0
2004-Nov-19 Fri 112.75 112.75 112.2 112.2 30.7 30.7 8.0
2004-Nov-18 Thu 112.49 113.45 112.49 113.45 1,179 ### ### ### ###
2004-Nov-17 Wed ### 112.49 112.2 112.49 ### ### ###
2004-Nov-16 Tue 112.2 112.48 112.2 ### 4,780 536,985 74.6 74.6 0.0
2004-Nov-15 Mon 112.2 112.5 112.2 112.2 67.1 67.1 8.0
2004-Nov-12 Fri 112.2 ### 112.2 112.2 27,625 ### 65.9 65.9 8.0
2004-Nov-11 Thu ### ### 112.2 ### ### ### 0.0
2004-Nov-10 Wed ### 112.4 ### 112.2 68.1 68.1 8.0
2004-Nov-09 Tue ### 112.5 ### ### 70.5 70.5 0.0
2004-Nov-08 Mon ### ### ### ### ### ### 0.0
2004-Nov-05 Fri 112.51 ### 112.5 ### ### ### 0.0
2004-Nov-04 Thu ### 112.51 ### 112.51 ### ### ###
2004-Nov-03 Wed 112.56 ### ### ### ### ### 0.0
2004-Nov-02 Tue 112.5 112.56 112.5 112.56 72.4 72.4 ###
2004-Nov-01 Mon ### 112.5 ### 112.5 72.4 72.4 8.0
2004-Oct-29 Fri ### 112.5 ### 112.5 1,782 ### 72.3 72.3 8.0
2004-Oct-28 Thu ### 111.7 111.55 ### ### ### 0.0
2004-Oct-27 Wed ### ### 111.55 ### ### ### 0.0
2004-Oct-26 Tue ### ### ### ### ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 3,789 0 ### ### 0.0
2004-Oct-22 Fri 111.75 111.75 111.55 ### 27.7 27.7 0.0
2004-Oct-21 Thu 111.89 111.89 111.55 111.75 28.1 28.1 8.0
2004-Oct-20 Wed ### 111.7 ### ### 35.6 35.6 0.0
2004-Oct-19 Tue 111.7 111.8 ### ### ### ### 0.0
2004-Oct-18 Mon 111.85 111.85 111.7 111.8 1,174 131,223 34.1 34.1 8.0
2004-Oct-15 Fri ### ### ### ### 1,681 0 26.5 26.5 0.0
2004-Oct-14 Thu ### 112.2 ### ### 1,046 58,680 ### ### 0.0
2004-Oct-13 Wed 111.79 111.79 111.5 ### ### ### 0.0
2004-Oct-12 Tue 111.76 111.8 111.2 111.8 1,421 158,441 65.2 65.2 8.0
2004-Oct-11 Mon ### ### 111.76 111.76 1,844 103,042 31.5 31.5 8.0
2004-Oct-08 Fri ### ### ### ### 3,858 0 ### ### 0.0
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed 114.2 114.2 ### ### 2,154 ### ### ### 0.0
2004-Oct-05 Tue ### 114.2 ### 114.2 3,172 181,121 ### ### 8.2
2004-Oct-04 Mon ### ### ### ### 385 0 ### ### 0.0
2004-Oct-01 Fri ### ### ### ### 30,250 0 70.8 70.8 0.0
2004-Sep-30 Thu 113.55 ### 113.55 113.55 ### ### ###
2004-Sep-29 Wed 113.4 113.51 113.4 113.51 5,158 ### 65.8 65.8 8.1
2004-Sep-28 Tue 113.7 ### ### 113.5 1,043 0 28.2 28.2 8.1
2004-Sep-27 Mon 113.45 113.45 113.45 113.45 945 ### ### ### ###
2004-Sep-24 Fri 113.5 113.5 113.41 113.45 34.9 34.9 ###
2004-Sep-23 Thu 113.5 ### 113.5 113.5 ### ### 8.1
2004-Sep-22 Wed 113.45 113.5 113.4 113.5 2,774 ### 66.5 66.5 8.1
2004-Sep-21 Tue 113.45 113.45 ### ### 849 48,159 26.9 26.9 0.0
2004-Sep-20 Mon 113.25 ### 113.2 ### 1,353 76,579 ### ### 0.0
2004-Sep-17 Fri ### 113.45 ### 113.45 66.8 66.8 ###
2004-Sep-16 Thu 113.2 113.2 ### ### 447 ### ### ### 0.0
2004-Sep-15 Wed 113.25 113.25 ### ### 1,289 72,989 32.5 32.5 0.0
2004-Sep-14 Tue 113.8 113.8 113.75 113.75 30.6 30.6 8.1
2004-Sep-13 Mon ### ### 113.8 113.8 1,482 84,325 31.8 31.8 8.1
2004-Sep-10 Fri ### ### 113.75 ### 30.2 30.2 0.0
2004-Sep-09 Thu 113.5 ### 113.5 ### ### ### 0.0
2004-Sep-08 Wed ### ### 113.5 113.5 1,842 ### 30.3 30.3 8.1
2004-Sep-07 Tue ### ### ### ### 770 0 71.4 71.4 0.0
2004-Sep-06 Mon ### ### ### ### 271 0 ### ### 0.0
2004-Sep-03 Fri ### 114.2 ### 114.2 1,380 ### ### ### 8.2
2004-Sep-02 Thu ### ### ### ### 429 0 78.7 78.7 0.0
2004-Sep-01 Wed 113.2 114.2 113.2 114.2 ### ### 8.2
2004-Aug-31 Tue ### 114.2 ### ### 845 48,249 33.8 33.8 0.0
2004-Aug-30 Mon ### ### ### ### 280 0 74.1 74.1 0.0
2004-Aug-27 Fri ### 112.8 ### 112.8 ### ### 8.1
2004-Aug-26 Thu ### 112.7 ### 112.7 ### ### ###
2004-Aug-25 Wed ### ### 112.45 ### 1,940 109,076 68.2 68.2 0.0
2004-Aug-24 Tue 112.5 ### 112.5 ### 5,259 ### 69.9 69.9 0.0
2004-Aug-23 Mon 112.5 112.5 112.41 112.5 781 87,827 66.1 66.1 8.0
2004-Aug-20 Fri 112.41 112.5 112.41 112.5 755 ### ### ### 8.0
2004-Aug-19 Thu 112.5 112.5 112.41 112.5 1,755 197,358 ### ### 8.0
2004-Aug-18 Wed 112.4 112.4 112.26 ### ### ### 0.0
2004-Aug-17 Tue 112.5 112.5 112.4 112.4 30.8 30.8 8.0
2004-Aug-16 Mon 112.26 112.5 112.26 112.4 ### ### 8.0
2004-Aug-13 Fri 112.26 112.4 112.26 112.4 73.5 73.5 8.0
2004-Aug-12 Thu 112.2 112.4 112.2 112.26 3,125 ### ### ### 8.0
2004-Aug-11 Wed 112.25 112.45 ### 112.2 34.0 34.0 8.0
2004-Aug-10 Tue ### 112.2 ### ### ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 5,420 0 ### ### 0.0
2004-Aug-06 Fri ### ### ### ### 7,126 0 33.2 33.2 0.0
2004-Aug-05 Thu ### ### 111.8 ### 70.1 70.1 0.0
2004-Aug-04 Wed ### 112.25 ### 112.25 ### ### 8.0
2004-Aug-03 Tue ### 112.25 ### ### ### ### 0.0
2004-Aug-02 Mon ### ### 111.85 ### 4,443 248,474 68.4 68.4 0.0
2004-Jul-30 Fri ### ### 111.8 ### 2,457 137,346 63.0 63.0 0.0
2004-Jul-29 Thu ### 112.25 111.72 ### 5,144 576,050 71.6 71.6 0.0
2004-Jul-28 Wed 112.2 112.2 ### ### 2,088 ### 30.5 30.5 0.0
2004-Jul-27 Tue 112.5 112.5 ### ### 3,022 169,987 ### ### 0.0
2004-Jul-26 Mon ### 112.2 ### ### 75.0 75.0 0.0
2004-Jul-23 Fri ### 112.2 111.8 112.2 3,450 ### 73.2 73.2 8.0
2004-Jul-22 Thu 111.7 ### 111.7 ### 2,545 ### 70.8 70.8 0.0
2004-Jul-21 Wed ### ### 111.7 111.7 783 ### ### ### 8.0
2004-Jul-20 Tue 111.8 ### 111.7 ### ### ### 0.0
2004-Jul-19 Mon 111.85 ### 111.8 111.8 1,050 ### ### ### 8.0
2004-Jul-16 Fri 111.85 111.85 111.7 111.8 3,676 410,884 ### ### 8.0
2004-Jul-15 Thu ### 112.25 111.85 112.25 74.3 74.3 8.0
2004-Jul-14 Wed 111.8 112.25 111.8 112.25 1,375 ### 79.2 79.2 8.0
2004-Jul-13 Tue ### ### 111.7 111.7 ### ### 8.0
2004-Jul-12 Mon ### ### ### ### ### ### 0.0
2004-Jul-09 Fri 112.2 112.25 ### ### 1,528 85,759 28.6 28.6 0.0
2004-Jul-08 Thu 112.7 112.7 ### 112.25 8,846 498,472 ### ### 8.0
2004-Jul-07 Wed ### 114.25 113.75 114.25 65.9 65.9 ###
2004-Jul-06 Tue ### 114.5 113.82 114.25 1,789 ### 66.6 66.6 ###
2004-Jul-05 Mon 113.75 ### 113.75 ### ### ### 0.0
2004-Jul-02 Fri 113.8 ### 113.7 113.7 3,942 ### ### ### ###
2004-Jul-01 Thu 113.8 113.8 ### 113.8 7,340 417,646 ### ### 8.1
2004-Jun-30 Wed ### ### 113.8 ### 3,756 ### 63.4 63.4 0.0
2004-Jun-29 Tue 113.85 ### 113.82 113.85 70.2 70.2 8.1
2004-Jun-28 Mon ### ### 113.85 ### 451 25,673 74.2 74.2 0.0
2004-Jun-25 Fri 114.2 114.2 113.81 ### ### ### 0.0
2004-Jun-24 Thu ### ### 113.81 113.81 32.8 32.8 ###
2004-Jun-23 Wed 113.8 ### 113.8 ### ### ### 0.0
2004-Jun-22 Tue ### ### 113.8 113.8 34.8 34.8 8.1
2004-Jun-21 Mon ### 114.2 ### 114.2 225 12,847 72.5 72.5 8.2
2004-Jun-18 Fri 114.2 114.2 ### 114.2 772 44,081 71.7 71.7 8.2
2004-Jun-17 Thu ### ### ### ### 5,221 0 ### ### 0.0
2004-Jun-16 Wed ### 114.2 ### 114.2 72.3 72.3 8.2
2004-Jun-15 Tue 113.7 114.2 113.7 114.2 2,421 275,872 80.7 80.7 8.2
2004-Jun-14 Mon 113.8 ### 113.7 ### 1,375 ### ### ### 0.0
2004-Jun-11 Fri 113.8 ### 113.7 ### 1,375 ### ### ### 0.0
2004-Jun-10 Thu 113.5 113.85 113.5 113.85 ### ### 8.1
2004-Jun-09 Wed 113.89 114.2 ### 114.2 76.7 76.7 8.2
2004-Jun-08 Tue 113.8 ### 113.4 ### 75.1 75.1 0.0
2004-Jun-07 Mon ### ### 113.5 ### 76.2 76.2 0.0
2004-Jun-04 Fri 113.7 ### 113.7 ### 1,072 60,943 73.9 73.9 0.0
2004-Jun-03 Thu 113.7 ### ### ### 32.9 32.9 0.0
2004-Jun-02 Wed ### ### ### ### 69,643 0 69.5 69.5 0.0
2004-Jun-01 Tue 113.5 113.5 113.5 113.5 ### ### 8.1
2004-May-31 Mon 113.4 114.5 ### 114.5 ### ### 8.2
2004-May-28 Fri 112.7 114.5 112.7 114.5 76.7 76.7 8.2
2004-May-27 Thu 113.5 113.5 112.55 ### 22.2 22.2 0.0
2004-May-26 Wed ### 113.4 112.55 113.4 1,273 ### ### ### ###
2004-May-25 Tue 113.5 113.5 112.7 113.5 ### ### 8.1
2004-May-24 Mon 113.5 113.51 113.45 113.45 1,179 ### ### ### ###
2004-May-21 Fri 112.8 113.5 112.8 113.5 3,980 ### 71.9 71.9 8.1
2004-May-20 Thu 112.7 112.7 112.55 112.7 2,384 ### 72.9 72.9 ###
2004-May-19 Wed 112.8 112.8 112.7 112.7 ### ### ###
2004-May-18 Tue 112.7 ### 112.55 112.55 ### ### ###
2004-May-17 Mon ### ### ### ### 943 0 ### ### 0.0
2004-May-14 Fri ### ### 112.55 ### 1,089 61,283 76.5 76.5 0.0
2004-May-13 Thu 112.55 112.55 112.55 112.55 250 ### 75.5 75.5 ###
2004-May-12 Wed 112.5 ### 112.45 ### ### ### 0.0
2004-May-11 Tue 112.5 ### 112.41 ### 2,552 ### 74.2 74.2 0.0
2004-May-10 Mon 112.5 112.5 112.4 112.5 83.3 83.3 8.0
2004-May-07 Fri ### 112.5 ### 112.5 1,473 82,856 77.6 77.6 8.0
2004-May-06 Thu 112.25 112.4 ### ### 33.2 33.2 0.0
2004-May-05 Wed 112.5 112.5 112.25 112.5 1,672 ### ### ### 8.0
2004-May-04 Tue 112.45 112.5 ### 112.25 1,776 ### 34.6 34.6 8.0
2004-May-03 Mon 112.5 112.5 ### ### ### ### 0.0
2004-Apr-30 Fri 112.7 112.7 112.5 112.5 31.7 31.7 8.0
2004-Apr-29 Thu 112.75 112.75 112.7 112.7 ### ### ###
2004-Apr-28 Wed 112.75 112.8 112.7 112.7 3,326 ### 35.9 35.9 ###
2004-Apr-27 Tue 112.7 112.8 112.7 112.8 2,359 265,977 ### ### 8.1
2004-Apr-26 Mon 112.7 112.8 112.7 112.7 ### ### ###
2004-Apr-23 Fri ### 112.8 ### 112.8 ### ### 8.1
2004-Apr-22 Thu 112.8 112.8 ### 112.8 77.5 77.5 8.1
2004-Apr-21 Wed ### ### ### 112.75 3,456 0 77.2 77.2 ###
2004-Apr-20 Tue 111.8 ### 111.8 ### ### ### 0.0
2004-Apr-19 Mon ### 112.5 ### 112.5 352 ### 74.8 74.8 8.0
2004-Apr-16 Fri ### ### ### 112.29 72.6 72.6 ###
2004-Apr-15 Thu ### ### 111.7 ### ### ### 0.0
2004-Apr-14 Wed 111.7 112.2 111.7 112.2 76.4 76.4 8.0
2004-Apr-13 Tue 111.8 ### 111.7 ### 7,941 ### ### ### 0.0
2004-Apr-08 Thu ### 111.8 ### 111.75 ### ### 8.0
2004-Apr-07 Wed 111.8 ### 111.7 111.8 1,721 ### 77.0 77.0 8.0
2004-Apr-06 Tue ### ### 111.8 111.8 ### ### 8.0
2004-Apr-05 Mon ### ### ### ### ### ### 0.0
2004-Apr-02 Fri 113.5 ### 113.5 ### 2,475 140,456 72.7 72.7 0.0
2004-Apr-01 Thu ### ### 112.76 112.76 3,484 196,427 ### ### 8.1
2004-Mar-31 Wed 113.5 ### 113.5 ### 650 36,887 68.9 68.9 0.0
2004-Mar-30 Tue ### 113.5 ### 113.5 559 31,723 73.3 73.3 8.1
2004-Mar-29 Mon 113.5 113.5 ### 113.5 74.4 74.4 8.1
2004-Mar-26 Fri ### 113.5 ### 113.5 70.2 70.2 8.1
2004-Mar-25 Thu 112.76 113.5 112.76 ### 2,041 ### ### ### 0.0
2004-Mar-24 Wed 112.5 ### 112.5 ### ### ### 0.0
2004-Mar-23 Tue 112.4 112.5 112.4 112.4 71.7 71.7 8.0
2004-Mar-22 Mon 112.4 112.5 112.4 112.4 2,154 ### 75.5 75.5 8.0
2004-Mar-19 Fri ### 112.2 111.5 112.2 1,358 ### ### ### 8.0
2004-Mar-18 Thu 112.5 112.5 ### ### 33.6 33.6 0.0
2004-Mar-17 Wed ### 112.8 112.5 112.5 29.4 29.4 8.0
2004-Mar-16 Tue 112.8 ### 112.5 112.8 ### ### 8.1
2004-Mar-15 Mon 112.5 112.8 112.5 112.8 ### ### 8.1
2004-Mar-12 Fri ### 112.4 ### ### 880 49,456 ### ### 0.0
2004-Mar-11 Thu 112.5 112.5 112.4 112.4 ### ### 8.0
2004-Mar-10 Wed ### 112.8 111.55 112.8 1,889 ### ### ### 8.1
2004-Mar-09 Tue ### ### 111.55 111.55 ### ### 8.0
2004-Mar-08 Mon ### 112.5 ### ### 1,470 82,687 ### ### 0.0
2004-Mar-05 Fri 113.55 ### 113.55 ### ### ### 0.0
2004-Mar-04 Thu ### ### ### ### ### ### 0.0
2004-Mar-03 Wed ### ### 112.25 112.25 1,521 ### ### ### 8.0
2004-Mar-02 Tue 112.5 ### 112.5 ### 73.0 73.0 0.0
2004-Mar-01 Mon ### 112.5 ### 112.5 ### ### 8.0
2004-Feb-27 Fri 112.5 ### ### ### 676 0 32.6 32.6 0.0
2004-Feb-26 Thu ### 112.5 ### 112.5 ### ### 8.0
2004-Feb-25 Wed ### 112.4 111.75 ### 72.1 72.1 0.0
2004-Feb-24 Tue ### ### 111.7 ### 1,874 ### 71.2 71.2 0.0
2004-Feb-23 Mon 111.5 112.5 111.5 ### 1,453 ### 74.1 74.1 0.0
2004-Feb-20 Fri 111.5 ### 111.5 111.5 12,879 ### ### ### 8.0
2004-Feb-19 Thu 111.25 111.5 111.25 111.5 983 109,481 ### ### 8.0
2004-Feb-18 Wed ### 111.5 111.25 111.25 1,729 ### ### ### ###
2004-Feb-17 Tue 111.2 111.7 111.2 ### 2,843 316,852 67.4 67.4 0.0
2004-Feb-16 Mon ### ### ### ### 9,644 0 71.6 71.6 0.0
2004-Feb-13 Fri ### ### ### ### 545 0 68.6 68.6 0.0
2004-Feb-12 Thu ### ### ### ### ### ### 0.0
2004-Feb-11 Wed ### ### ### ### 382 0 ### ### 0.0
2004-Feb-10 Tue ### ### ### ### 222 0 ### ### 0.0
2004-Feb-09 Mon ### ### ### ### 2,381 0 32.8 32.8 0.0
2004-Feb-06 Fri ### ### ### ### 1,186 0 66.1 66.1 0.0
2004-Feb-05 Thu ### 111.7 ### ### 74.1 74.1 0.0
2004-Feb-04 Wed ### ### ### ### 73.3 73.3 0.0
2004-Feb-03 Tue ### ### 110.75 ### ### ### 0.0
2004-Feb-02 Mon ### ### ### ### 73.1 73.1 0.0
2004-Jan-30 Fri ### ### ### ### 680 0 71.6 71.6 0.0
2004-Jan-29 Thu ### ### ### ### 71.9 71.9 0.0
2004-Jan-28 Wed ### ### 110.75 ### 74.8 74.8 0.0
2004-Jan-27 Tue ### ### 111.5 111.5 13,526 754,074 39.0 39.0 8.0
2004-Jan-23 Fri 111.5 ### 111.5 ### 6,247 348,270 64.7 64.7 0.0
2004-Jan-22 Thu 111.4 111.5 111.4 111.5 ### ### 8.0
2004-Jan-21 Wed 111.55 ### ### ### 2,385 0 30.0 30.0 0.0
2004-Jan-20 Tue ### 111.56 ### 111.56 5,375 ### 71.3 71.3 8.0
2004-Jan-19 Mon 110.72 ### 110.7 ### 11,175 ### ### ### 0.0
2004-Jan-16 Fri ### 110.8 ### 110.5 ### ### 7.9
2004-Jan-15 Thu ### ### ### ### 29.1 29.1 0.0
2004-Jan-14 Wed 110.5 110.5 ### ### 950 52,487 ### ### 0.0
2004-Jan-13 Tue 110.7 110.8 110.5 110.5 ### ### 7.9
2004-Jan-12 Mon 110.75 110.75 110.75 110.75 69.5 69.5 ###
2004-Jan-09 Fri ### 110.8 ### 110.8 ### ### 7.9
2004-Jan-08 Thu ### ### ### 110.2 71.6 71.6 ###
2004-Jan-07 Wed 111.5 ### ### ### 77.6 77.6 0.0
2004-Jan-06 Tue 112.25 ### 112.25 ### 2,172 ### 66.4 66.4 0.0
2004-Jan-05 Mon 111.5 111.5 ### 111.5 34,027 ### 75.4 75.4 8.0
2004-Jan-02 Fri 111.5 111.5 111.5 111.5 ### ### 8.0
2003-Dec-31 Wed 111.5 112.25 111.5 112.25 1,388 155,282 74.4 74.4 8.0
2003-Dec-30 Tue 111.45 111.5 ### 111.5 67.1 67.1 8.0
2003-Dec-29 Mon ### 111.45 ### 111.45 485 27,026 70.8 70.8 ###
2003-Dec-24 Wed ### ### ### ### 45 0 ### ### 0.0
2003-Dec-23 Tue ### ### 110.7 110.7 1,070 59,224 26.3 26.3 7.9
2003-Dec-22 Mon ### ### ### ### 626 0 ### ### 0.0
2003-Dec-19 Fri ### 111.5 ### 111.45 64,325 ### ### ### ###
2003-Dec-18 Thu ### ### 111.25 ### ### ### 0.0
2003-Dec-17 Wed ### 111.48 111.25 ### 72.7 72.7 0.0
2003-Dec-16 Tue 111.48 111.5 111.25 111.48 72.7 72.7 8.0
2003-Dec-15 Mon 111.25 111.5 111.25 ### ### ### 0.0
2003-Dec-12 Fri ### 111.25 ### 111.25 1,383 76,929 ### ### ###
2003-Dec-11 Thu 110.85 ### 110.5 ### 76.3 76.3 0.0
2003-Dec-10 Wed 110.5 ### 110.5 110.75 2,189 120,942 76.6 76.6 ###
2003-Dec-09 Tue 110.5 110.51 110.5 110.51 75.6 75.6 ###
2003-Dec-08 Mon 110.5 110.55 110.25 110.5 2,181 240,782 ### ### 7.9
2003-Dec-05 Fri ### 111.25 110.25 110.25 26.5 26.5 7.9
2003-Dec-04 Thu 110.75 ### 110.75 ### 72.6 72.6 0.0
2003-Dec-03 Wed ### ### 110.5 110.5 ### ### 7.9
2003-Dec-02 Tue 110.75 110.75 110.5 ### 2,257 249,680 ### ### 0.0
2003-Dec-01 Mon 110.5 110.75 110.5 110.75 4,241 ### 74.5 74.5 ###
2003-Nov-28 Fri ### 110.5 ### 110.5 69.4 69.4 7.9
2003-Nov-27 Thu 110.5 ### 110.5 110.5 1,751 96,742 67.7 67.7 7.9
2003-Nov-26 Wed ### 110.75 110.5 110.5 729 80,645 ### ### 7.9
2003-Nov-25 Tue 110.8 110.8 ### 110.75 36.9 36.9 ###
2003-Nov-24 Mon 110.5 ### 110.5 110.5 847 ### 73.7 73.7 7.9
2003-Nov-21 Fri 110.25 110.5 110.25 110.5 1,681 185,540 74.2 74.2 7.9
2003-Nov-20 Thu ### 110.4 110.25 110.25 35.7 35.7 7.9
2003-Nov-19 Wed 110.25 ### ### 110.25 ### ### 7.9
2003-Nov-18 Tue 110.26 110.5 110.25 110.25 46.3 46.3 7.9
2003-Nov-17 Mon 110.25 110.25 ### 110.25 80.8 80.8 7.9
2003-Nov-14 Fri ### 110.2 ### 110.2 ### ### ###
2003-Nov-13 Thu ### ### 109.85 ### 71.7 71.7 0.0
2003-Nov-12 Wed ### ### ### ### ### ### 0.0
2003-Nov-11 Tue 109.8 109.85 ### ### ### ### 0.0
2003-Nov-10 Mon 109.85 109.85 ### 109.8 1,352 74,258 ### ### 7.8
2003-Nov-07 Fri ### 109.8 ### ### 1,685 ### 71.8 71.8 0.0
2003-Nov-06 Thu 109.75 109.85 ### ### 35.2 35.2 0.0
2003-Nov-05 Wed 109.75 109.75 109.5 109.75 ### ### ###
2003-Nov-04 Tue 109.5 109.5 109.5 109.5 75.7 75.7 ###
2003-Nov-03 Mon ### 109.5 ### 109.5 1,327 72,653 76.4 76.4 ###
2003-Oct-31 Fri 109.5 109.5 ### ### 37.4 37.4 0.0
2003-Oct-30 Thu 109.25 109.5 109.25 109.5 ### ### ###
2003-Oct-29 Wed ### ### ### ### ### ### 0.0
2003-Oct-28 Tue ### 109.25 ### ### ### ### 0.0
2003-Oct-27 Mon 108.82 ### 108.8 ### 572 ### 78.4 78.4 0.0
2003-Oct-24 Fri ### 108.71 108.5 108.71 ### ### ###
2003-Oct-23 Thu 108.7 ### 108.4 108.4 38.8 38.8 7.7
2003-Oct-22 Wed ### ### ### ### ### ### 0.0
2003-Oct-21 Tue 108.51 ### 108.51 ### ### ### 0.0
2003-Oct-20 Mon 108.75 108.75 108.5 108.5 4,150 ### ### ### 7.8
2003-Oct-17 Fri ### ### 108.75 108.89 30.9 30.9 7.8
2003-Oct-16 Thu 108.89 ### 108.89 108.89 68.6 68.6 7.8
2003-Oct-15 Wed ### ### ### 108.8 3,723 0 37.5 37.5 ###
2003-Oct-14 Tue ### ### ### ### 1,150 0 ### ### 0.0
2003-Oct-13 Mon 108.5 108.7 108.4 108.5 5,649 ### 66.3 66.3 7.8
2003-Oct-10 Fri ### ### 108.5 108.5 ### ### 7.8
2003-Oct-09 Thu ### ### 108.75 ### ### ### 0.0
2003-Oct-08 Wed ### ### 108.5 ### ### ### 0.0
2003-Oct-07 Tue ### 110.5 ### 110.4 ### ### 7.9
2003-Oct-06 Mon 110.2 ### 109.72 110.4 70.3 70.3 7.9
2003-Oct-03 Fri ### ### ### ### 3,226 0 68.7 68.7 0.0
2003-Oct-02 Thu ### ### ### ### ### ### 0.0
2003-Oct-01 Wed 109.5 ### 109.5 ### ### ### 0.0
2003-Sep-30 Tue 109.55 109.55 109.5 109.5 32.3 32.3 ###
2003-Sep-29 Mon 109.5 109.55 109.5 109.5 70.9 70.9 ###
2003-Sep-26 Fri 109.4 109.5 109.22 109.5 ### ### ###
2003-Sep-25 Thu 109.5 109.55 109.5 109.5 3,071 336,351 ### ### ###
2003-Sep-24 Wed 109.5 109.5 ### 109.5 64.9 64.9 ###
2003-Sep-23 Tue ### 109.5 ### 109.5 ### ### ###
2003-Sep-22 Mon 109.25 109.5 109.25 109.25 11,185 1,223,359 ### ### ###
2003-Sep-19 Fri ### 109.2 ### ### 2,275 ### 64.3 64.3 0.0
2003-Sep-18 Thu ### ### ### ### ### ### 0.0
2003-Sep-17 Wed 108.8 ### 108.8 ### 70.1 70.1 0.0
2003-Sep-16 Tue ### ### 108.8 ### 2,755 149,872 ### ### 0.0
2003-Sep-15 Mon ### ### ### ### 72.5 72.5 0.0
2003-Sep-12 Fri ### ### 108.76 ### 1,525 82,929 69.9 69.9 0.0
2003-Sep-11 Thu ### ### ### ### 74.9 74.9 0.0
2003-Sep-10 Wed 108.8 ### 108.75 ### 973 ### 69.6 69.6 0.0
2003-Sep-09 Tue 108.8 ### 108.75 ### 70.2 70.2 0.0
2003-Sep-08 Mon ### ### ### ### 33.6 33.6 0.0
2003-Sep-05 Fri ### ### 108.5 108.55 1,158 62,821 ### ### ###
2003-Sep-04 Thu ### ### 108.4 ### 63.6 63.6 0.0
2003-Sep-03 Wed 108.5 ### 108.45 ### 7,470 ### ### ### 0.0
2003-Sep-02 Tue 108.49 108.5 108.4 108.5 69.1 69.1 7.8
2003-Sep-01 Mon ### 108.49 ### 108.49 68.5 68.5 ###
2003-Aug-29 Fri 108.25 108.49 108.25 ### 2,059 ### ### ### 0.0
2003-Aug-28 Thu 108.2 108.49 108.2 108.49 1,920 208,022 67.4 67.4 ###
2003-Aug-27 Wed 108.4 108.45 108.2 108.2 928 100,525 ### ### 7.7
2003-Aug-26 Tue 108.2 108.4 108.2 108.4 ### ### 7.7
2003-Aug-25 Mon 108.4 108.4 ### 108.4 67.8 67.8 7.7
2003-Aug-22 Fri 108.45 108.45 ### 108.4 31.0 31.0 7.7
2003-Aug-21 Thu 108.2 108.5 ### 108.5 ### ### 7.8
2003-Aug-20 Wed ### 108.2 ### 108.2 ### ### 7.7
2003-Aug-19 Tue 108.2 108.2 ### 108.2 2,356 127,459 70.4 70.4 7.7
2003-Aug-18 Mon ### 108.2 ### 108.2 1,582 85,586 ### ### 7.7
2003-Aug-15 Fri 108.2 108.4 ### 108.2 69.2 69.2 7.7
2003-Aug-14 Thu 108.2 ### ### ### 1,742 0 ### ### 0.0
2003-Aug-13 Wed 107.85 108.5 107.85 ### 18,240 ### 68.3 68.3 0.0
2003-Aug-12 Tue 107.8 107.8 107.5 107.8 72.1 72.1 7.7
2003-Aug-11 Mon 107.8 107.8 107.8 107.8 2,780 299,684 ### ### 7.7
2003-Aug-08 Fri 108.2 ### 107.5 107.8 26.6 26.6 7.7
2003-Aug-07 Thu ### 108.4 ### 108.25 32.5 32.5 7.7
2003-Aug-06 Wed ### ### 108.2 ### ### ### 0.0
2003-Aug-05 Tue 108.4 108.4 ### ### 5,545 ### ### ### 0.0
2003-Aug-04 Mon 108.4 108.4 ### ### ### ### 0.0
2003-Aug-01 Fri 108.44 108.45 108.25 108.4 23,185 ### 24.9 24.9 7.7
2003-Jul-31 Thu 108.45 108.45 108.2 ### 4,879 ### 26.7 26.7 0.0
2003-Jul-30 Wed ### 108.45 ### 108.4 3,529 ### ### ### 7.7
2003-Jul-29 Tue ### ### ### ### ### ### 0.0
2003-Jul-28 Mon 108.45 108.45 ### 108.45 2,654 ### ### ### ###
2003-Jul-25 Fri 108.4 108.45 ### 108.45 ### ### ###
2003-Jul-24 Thu 108.4 108.5 ### 108.45 69.1 69.1 ###
2003-Jul-23 Wed 108.24 108.5 108.24 108.5 5,780 626,378 ### ### 7.8
2003-Jul-22 Tue ### 108.2 ### 108.2 76.6 76.6 7.7
2003-Jul-21 Mon ### ### ### ### 72.9 72.9 0.0
2003-Jul-18 Fri ### ### ### ### 25.1 25.1 0.0
2003-Jul-17 Thu 107.7 ### ### ### 31.8 31.8 0.0
2003-Jul-16 Wed ### ### 107.5 ### 63.7 63.7 0.0
2003-Jul-15 Tue ### ### 107.8 ### 68.6 68.6 0.0
2003-Jul-14 Mon 107.75 ### ### ### ### ### 0.0
2003-Jul-11 Fri 107.25 107.75 107.25 107.75 1,986 ### ### ### ###
2003-Jul-10 Thu ### 107.25 ### ### 70.7 70.7 0.0
2003-Jul-09 Wed ### ### 106.5 ### 27.7 27.7 0.0
2003-Jul-08 Tue ### 108.25 ### 108.2 ### ### 7.7
2003-Jul-07 Mon ### 108.25 ### ### 31.6 31.6 0.0
2003-Jul-04 Fri ### ### ### ### 2,350 0 ### ### 0.0
2003-Jul-03 Thu ### ### 107.8 ### 3,289 177,277 30.7 30.7 0.0
2003-Jul-02 Wed 108.25 108.25 ### ### 3,326 ### 27.2 27.2 0.0
2003-Jul-01 Tue 108.25 108.25 107.8 107.8 ### ### 7.7
2003-Jun-30 Mon 107.58 108.25 107.58 108.25 529 57,087 ### ### 7.7
2003-Jun-27 Fri ### ### ### ### 5,879 0 ### ### 0.0
2003-Jun-25 Wed 107.7 107.7 107.5 ### 6,446 693,589 33.6 33.6 0.0
2003-Jun-24 Tue 107.5 107.7 107.25 107.7 978 ### ### ### 7.7
2003-Jun-23 Mon 107.25 107.5 107.25 107.5 1,352 145,171 73.5 73.5 7.7
2003-Jun-20 Fri ### 107.25 ### 107.25 70.9 70.9 ###
2003-Jun-19 Thu ### 107.25 ### ### 4,646 249,141 ### ### 0.0
2003-Jun-18 Wed ### ### 105.8 ### 2,649 ### ### ### 0.0
2003-Jun-17 Tue ### ### ### ### 5,582 0 ### ### 0.0
2003-Jun-16 Mon ### ### 104.85 ### 3,725 195,283 64.9 64.9 0.0
2003-Jun-13 Fri ### ### 104.85 ### 2,522 ### ### ### 0.0
2003-Jun-12 Thu ### ### 104.85 ### 3,776 197,956 ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 75.5 75.5 0.0
2003-Jun-10 Tue ### ### ### ### 5,688 0 ### ### 0.0
2003-Jun-06 Fri ### ### 104.85 ### ### ### 0.0
2003-Jun-05 Thu ### ### 104.8 ### ### ### 0.0
2003-Jun-04 Wed ### ### 104.75 ### 74.3 74.3 0.0
2003-Jun-03 Tue ### ### ### ### 5,448 0 ### ### 0.0
2003-Jun-02 Mon ### ### ### ### 74.4 74.4 0.0
2003-May-30 Fri ### ### ### ### 3,478 0 70.8 70.8 0.0
2003-May-29 Thu ### 105.25 104.4 ### ### ### 0.0
2003-May-28 Wed ### ### ### ### 11,724 0 73.7 73.7 0.0
2003-May-27 Tue ### ### ### ### 3,658 0 77.4 77.4 0.0
2003-May-26 Mon 103.5 103.5 103.45 103.5 8,123 840,527 70.7 70.7 7.4
2003-May-23 Fri 103.5 103.5 ### 103.45 ### ### ###
2003-May-22 Thu 103.5 103.5 103.5 103.5 ### ### 7.4
2003-May-21 Wed 103.5 103.5 103.45 103.5 ### ### 7.4
2003-May-20 Tue 103.75 103.75 103.5 103.5 61,278 ### 30.7 30.7 7.4
2003-May-19 Mon 103.5 103.75 ### 103.75 74.6 74.6 ###
2003-May-16 Fri ### 103.75 ### 103.75 75.3 75.3 ###
2003-May-15 Thu ### 103.2 ### ### 75.2 75.2 0.0
2003-May-14 Wed ### 103.2 ### ### ### ### 0.0
2003-May-13 Tue ### 103.2 ### 103.2 ### ### ###
2003-May-12 Mon 102.75 103.2 102.75 103.2 8,581 883,628 ### ### ###
2003-May-09 Fri ### ### 102.7 ### ### ### 0.0
2003-May-08 Thu ### 103.2 102.75 ### 78.6 78.6 0.0
2003-May-07 Wed 103.4 103.4 102.7 ### 29.6 29.6 0.0
2003-May-06 Tue 103.5 ### 103.41 ### 26,842 ### 72.4 72.4 0.0
2003-May-05 Mon 103.5 103.75 103.49 103.75 ### ### ###
2003-May-02 Fri 103.4 103.5 ### 103.5 1,980 ### 75.7 75.7 7.4
2003-May-01 Thu ### 103.5 ### 103.4 ### ### 7.4
2003-Apr-30 Wed 103.2 103.2 102.8 ### 28.5 28.5 0.0
2003-Apr-29 Tue 103.25 103.25 103.2 103.25 72.4 72.4 7.4
2003-Apr-28 Mon 103.2 ### ### 103.25 ### ### 7.4
2003-Apr-24 Thu 103.25 ### 103.25 103.25 2,574 132,882 ### ### 7.4
2003-Apr-23 Wed 103.25 103.25 103.2 103.25 2,440 ### ### ### 7.4
2003-Apr-22 Tue ### ### ### ### 27.6 27.6 0.0
2003-Apr-17 Thu ### ### ### ### ### ### 0.0
2003-Apr-16 Wed ### 103.25 102.75 ### 3,348 344,844 ### ### 0.0
2003-Apr-15 Tue 103.25 103.25 ### ### 30.4 30.4 0.0
2003-Apr-14 Mon ### ### ### 103.25 ### ### 7.4
2003-Apr-11 Fri 103.29 ### 103.25 103.25 ### ### 7.4
2003-Apr-10 Thu ### ### ### ### 4,271 0 20.6 20.6 0.0
2003-Apr-09 Wed 103.4 103.4 ### ### 10,286 531,786 ### ### 0.0
2003-Apr-08 Tue ### ### ### ### ### ### 0.0
2003-Apr-07 Mon 105.75 105.75 ### ### 102,823 ### 21.7 21.7 0.0
2003-Apr-04 Fri 105.5 105.8 105.5 105.75 64.8 64.8 ###
2003-Apr-03 Thu 105.75 105.8 ### ### 1,650 87,285 ### ### 0.0
2003-Apr-02 Wed 105.8 105.8 105.5 105.8 2,957 ### 78.6 78.6 7.6
2003-Apr-01 Tue 105.7 105.8 ### ### 2,985 ### ### ### 0.0
2003-Mar-31 Mon 105.7 105.7 105.5 105.7 2,345 ### 73.1 73.1 7.6
2003-Mar-28 Fri 105.8 105.8 105.75 105.75 3,649 385,972 ### ### ###
2003-Mar-27 Thu 105.55 105.85 105.55 105.8 4,726 ### 71.9 71.9 7.6
2003-Mar-26 Wed 105.5 105.55 105.25 105.55 1,653 174,226 72.3 72.3 ###
2003-Mar-25 Tue ### 105.55 ### 105.55 71.3 71.3 ###
2003-Mar-24 Mon 105.55 105.55 ### ### 4,770 ### 33.6 33.6 0.0
2003-Mar-21 Fri ### ### 105.5 105.55 6,454 340,448 21.7 21.7 ###
2003-Mar-20 Thu 105.5 ### 105.5 ### 822 ### ### ### 0.0
2003-Mar-19 Wed 105.25 105.5 105.25 105.25 69.3 69.3 7.5
2003-Mar-18 Tue ### 105.5 ### 105.5 64.8 64.8 7.5
2003-Mar-17 Mon ### ### ### ### 3,170 0 77.8 77.8 0.0
2003-Mar-14 Fri 105.7 ### ### ### 3,572 0 25.5 25.5 0.0
2003-Mar-13 Thu ### 105.75 ### 105.7 80.0 80.0 7.6
2003-Mar-12 Wed 105.5 105.75 105.4 105.75 2,041 215,478 ### ### ###
2003-Mar-11 Tue 105.8 105.8 105.5 ### 40.2 40.2 0.0
2003-Mar-10 Mon 105.8 105.8 105.51 105.51 33.5 33.5 ###
2003-Mar-07 Fri ### 105.7 ### 105.7 30,228 1,597,549 ### ### 7.6
2003-Mar-06 Thu ### ### ### ### 78.6 78.6 0.0
2003-Mar-05 Wed ### ### ### ### 78.7 78.7 0.0
2003-Mar-04 Tue ### ### ### ### ### ### 0.0
2003-Mar-03 Mon ### 105.25 ### 105.2 75.1 75.1 7.5
2003-Feb-28 Fri ### ### ### ### ### ### 0.0
2003-Feb-27 Thu 105.2 105.2 ### ### 32.1 32.1 0.0
2003-Feb-26 Wed 105.25 105.25 ### ### 4,376 230,287 27.1 27.1 0.0
2003-Feb-25 Tue ### 105.25 ### 105.25 2,272 ### 85.1 85.1 7.5
2003-Feb-24 Mon ### 105.25 ### ### ### ### 0.0
2003-Feb-21 Fri ### 105.4 ### 105.25 73.8 73.8 7.5
2003-Feb-20 Thu ### ### ### ### 32.3 32.3 0.0
2003-Feb-19 Wed 105.5 ### 105.5 ### 4,344 229,146 75.1 75.1 0.0
2003-Feb-18 Tue ### 105.2 ### ### 73.0 73.0 0.0
2003-Feb-17 Mon ### ### ### ### 2,074 0 ### ### 0.0
2003-Feb-14 Fri 105.2 105.2 104.85 ### 26.5 26.5 0.0
2003-Feb-13 Thu ### 105.5 ### 105.5 5,528 ### 83.1 83.1 7.5
2003-Feb-12 Wed 105.75 105.75 ### 105.5 31.0 31.0 7.5
2003-Feb-11 Tue ### 105.5 ### 105.5 ### ### 7.5
2003-Feb-10 Mon ### ### 104.7 104.7 5,779 ### 36.6 36.6 7.5
2003-Feb-07 Fri ### ### 104.8 ### 1,471 77,080 70.5 70.5 0.0
2003-Feb-06 Thu 104.54 104.75 104.54 ### 81.4 81.4 0.0
2003-Feb-05 Wed 104.5 104.73 104.5 104.54 ### ### 7.5
2003-Feb-04 Tue ### 104.5 ### 104.5 75.0 75.0 7.5
2003-Feb-03 Mon ### ### 104.25 ### ### ### 0.0
2003-Jan-31 Fri 104.22 104.24 104.2 104.22 5,688 ### ### ### 7.4
2003-Jan-30 Thu 104.25 104.25 ### 104.22 6,223 324,373 30.2 30.2 7.4
2003-Jan-29 Wed 104.25 104.25 104.2 104.25 1,628 169,678 ### ### ###
2003-Jan-28 Tue 104.25 104.25 ### 104.25 82.3 82.3 ###
2003-Jan-24 Fri 103.85 ### 103.8 ### 71,525 3,712,147 ### ### 0.0
2003-Jan-23 Thu 103.85 103.85 103.8 103.8 30.3 30.3 7.4
2003-Jan-22 Wed 103.85 103.85 103.75 103.85 8,357 867,456 ### ### 7.4
2003-Jan-21 Tue 103.75 103.85 103.52 103.85 16,022 1,661,241 ### ### 7.4
2003-Jan-20 Mon 103.5 103.75 103.5 103.75 ### ### ###
2003-Jan-17 Fri ### 103.5 ### 103.5 8,880 459,540 ### ### 7.4
2003-Jan-16 Thu 102.5 ### 102.5 102.8 75.7 75.7 7.3
2003-Jan-15 Wed 102.2 102.5 ### 102.5 ### ### ###
2003-Jan-14 Tue ### 102.2 ### 102.2 ### ### ###
2003-Jan-13 Mon 101.8 ### 101.8 ### 71.3 71.3 0.0
2003-Jan-10 Fri 101.7 101.8 101.7 101.8 2,448 249,084 ### ### ###
2003-Jan-09 Thu 101.4 101.7 101.4 ### 70.3 70.3 0.0
2003-Jan-08 Wed ### ### ### ### ### ### 0.0
2003-Jan-07 Tue ### ### ### ### ### ### 0.0
2003-Jan-06 Mon 102.85 102.85 102.85 102.85 16,429 1,689,722 ### ### ###
2003-Jan-03 Fri 102.7 102.85 102.7 102.85 3,671 377,287 68.2 68.2 ###
2003-Jan-02 Thu 102.7 102.7 ### ### 9,173 ### ### ### 0.0
2002-Dec-31 Tue 102.7 102.7 ### 102.7 1,455 ### 66.4 66.4 7.3
2002-Dec-30 Mon 102.7 102.7 102.7 102.7 72.1 72.1 7.3
2002-Dec-27 Fri 102.7 102.7 ### 102.7 70.7 70.7 7.3
2002-Dec-24 Tue 102.7 102.7 ### 102.7 ### ### 7.3
2002-Dec-23 Mon 102.7 102.7 102.7 102.7 2,043 ### 71.0 71.0 7.3
2002-Dec-20 Fri 102.7 102.7 ### 102.7 67.1 67.1 7.3
2002-Dec-19 Thu 102.7 102.7 102.7 102.7 67.3 67.3 7.3
2002-Dec-18 Wed 102.7 102.7 102.7 102.7 75.2 75.2 7.3
2002-Dec-17 Tue 102.7 102.7 ### 102.7 4,579 ### ### ### 7.3
2002-Dec-16 Mon ### 102.7 ### 102.7 19,945 1,024,175 ### ### 7.3
2002-Dec-13 Fri ### 102.7 ### 102.7 6,928 355,752 69.3 69.3 7.3
2002-Dec-12 Thu 102.7 102.7 102.56 102.7 8,686 891,444 72.4 72.4 7.3
2002-Dec-11 Wed 102.7 102.7 102.56 102.7 3,152 323,489 81.4 81.4 7.3
2002-Dec-10 Tue ### 102.75 102.56 102.75 9,041 ### ### ### ###
2002-Dec-09 Mon ### ### 102.56 102.56 30.9 30.9 7.3
2002-Dec-06 Fri 102.5 102.75 102.5 102.75 9,628 988,073 73.8 73.8 ###
2002-Dec-05 Thu ### ### 102.5 102.5 5,485 ### ### ### ###
2002-Dec-04 Wed 102.5 102.7 102.5 ### 106,824 10,960,142 ### ### 0.0
2002-Dec-03 Tue ### 102.75 ### 102.75 15,145 778,074 ### ### ###
2002-Dec-02 Mon ### 101.5 ### 101.5 ### ### 7.3
2002-Nov-29 Fri ### 101.25 ### 101.25 67.2 67.2 7.2
2002-Nov-28 Thu ### ### ### ### 2,355 0 70.6 70.6 0.0
2002-Nov-27 Wed ### ### 100.85 ### ### ### 0.0
2002-Nov-26 Tue ### ### ### ### 75.9 75.9 0.0
2002-Nov-25 Mon ### ### 100.55 ### 4,349 218,645 ### ### 0.0
2002-Nov-22 Fri 100.7 100.7 ### ### ### ### 0.0
2002-Nov-21 Thu 100.5 100.75 100.5 100.7 ### ### 7.2
2002-Nov-20 Wed 100.7 100.7 100.45 100.45 24.5 24.5 7.2
2002-Nov-19 Tue ### 100.7 ### 100.7 ### ### 7.2
2002-Nov-18 Mon ### ### ### ### 100,529 0 ### ### 0.0
2002-Nov-15 Fri ### ### ### ### 46,520 0 69.7 69.7 0.0
2002-Nov-14 Thu ### ### ### ### ### ### 0.0
2002-Nov-13 Wed ### ### ### ### 33.9 33.9 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 41.9 41.9 0.0
2002-Nov-08 Fri 99.7 100.2 99.7 100.2 1,373 ### 81.6 81.6 7.2
2002-Nov-07 Thu 99.59 99.7 99.55 99.7 ### ### ###
2002-Nov-06 Wed ### 99.7 99.55 99.55 6,941 ### ### ### ###
2002-Nov-05 Tue 99.7 99.7 ### ### 5,158 257,126 ### ### 0.0
2002-Nov-04 Mon 99.75 99.75 99.7 99.7 1,370 136,623 26.2 26.2 ###
2002-Nov-01 Fri ### ### 99.5 99.75 ### ### 7.1
2002-Oct-31 Thu 98.58 ### 98.57 ### 8,624 ### ### ### 0.0
2002-Oct-30 Wed 98.5 98.55 98.4 98.55 ### ### ###
2002-Oct-29 Tue 98.4 98.5 98.4 98.5 12,749 ### ### ### 7.0
2002-Oct-28 Mon 98.5 98.55 98.4 98.4 6,556 ### ### ### 7.0
2002-Oct-25 Fri 98.49 98.55 98.49 98.5 8,622 ### 70.2 70.2 7.0
2002-Oct-24 Thu ### ### 98.5 ### ### ### 0.0
2002-Oct-23 Wed ### 98.7 98.5 98.5 19,726 1,944,983 25.5 25.5 7.0
2002-Oct-22 Tue 98.5 ### 98.4 ### ### ### 0.0
2002-Oct-21 Mon 98.7 98.7 98.5 98.5 9,650 ### 33.4 33.4 7.0
2002-Oct-18 Fri ### 98.7 98.5 ### 7,520 741,472 74.1 74.1 0.0
2002-Oct-17 Thu 98.5 98.8 98.5 ### 3,121 307,886 ### ### 0.0
2002-Oct-16 Wed 98.5 98.8 98.5 98.5 5,454 ### 73.1 73.1 7.0
2002-Oct-15 Tue ### ### ### ### 4,528 0 72.9 72.9 0.0
2002-Oct-14 Mon 98.75 98.8 ### ### 25.4 25.4 0.0
2002-Oct-11 Fri 98.8 ### 98.75 98.75 3,180 ### 30.6 30.6 ###
2002-Oct-10 Thu ### ### 98.75 98.8 ### ### 7.1
2002-Oct-09 Wed 99.5 99.5 ### ### 2,050 101,987 35.2 35.2 0.0
2002-Oct-08 Tue 100.76 ### 100.75 100.75 44,054 2,219,220 32.7 32.7 ###
2002-Oct-07 Mon 100.75 ### 100.55 ### 1,571 78,982 ### ### 0.0
2002-Oct-04 Fri 100.52 100.8 100.5 100.75 73.9 73.9 ###
2002-Oct-03 Thu ### ### 100.7 100.8 20,647 1,039,576 ### ### 7.2
2002-Oct-02 Wed ### ### ### ### 12,447 0 ### ### 0.0
2002-Oct-01 Tue ### ### ### ### 3,523 0 ### ### 0.0
2002-Sep-30 Mon ### 101.25 100.71 100.75 2,175 ### ### ### ###
2002-Sep-27 Fri ### ### ### ### ### ### 0.0
2002-Sep-26 Thu ### ### 100.8 ### 4,484 ### ### ### 0.0
2002-Sep-25 Wed ### ### ### ### 81.0 81.0 0.0
2002-Sep-24 Tue ### ### 100.53 ### ### ### 0.0
2002-Sep-23 Mon ### ### 100.53 ### ### ### 0.0
2002-Sep-20 Fri 100.45 100.75 100.45 100.53 18,954 1,906,772 ### ### ###
2002-Sep-19 Thu 100.44 100.5 ### 100.4 ### ### ###
2002-Sep-18 Wed ### 100.45 ### 100.45 38,374 ### 75.1 75.1 7.2
2002-Sep-17 Tue 100.2 ### ### ### 69.3 69.3 0.0
2002-Sep-16 Mon 100.2 100.23 100.2 100.2 14,778 1,480,977 ### ### 7.2
2002-Sep-13 Fri 100.2 100.2 100.2 100.2 69.6 69.6 7.2
2002-Sep-12 Thu 100.28 100.28 ### 100.2 ### ### 7.2
2002-Sep-11 Wed 100.27 ### 100.2 100.28 66.7 66.7 7.2
2002-Sep-10 Tue 100.4 100.4 100.24 100.25 55,344 ### 36.8 36.8 ###
2002-Sep-09 Mon 100.55 100.55 100.45 100.45 ### ### 7.2
2002-Sep-06 Fri 100.55 100.55 100.45 100.45 ### ### 7.2
2002-Sep-05 Thu 100.55 100.55 100.55 100.55 3,929 ### ### ### 7.2
2002-Sep-04 Wed 100.5 100.5 100.5 100.5 4,589 ### 77.3 77.3 7.2
2002-Sep-03 Tue 100.45 100.5 100.45 100.5 67.9 67.9 7.2
2002-Sep-02 Mon 100.4 100.4 100.4 100.4 0 ###
2002-Aug-30 Fri ### ### ### 100.4 ### ### ###
2002-Aug-29 Thu ### ### ### ### ### ### 0.0
2002-Aug-28 Wed 100.25 ### ### ### 3,952 0 31.5 31.5 0.0
2002-Aug-27 Tue ### 100.4 ### ### 32.9 32.9 0.0
2002-Aug-26 Mon ### ### ### ### 5,456 0 ### ### 0.0
2002-Aug-23 Fri 99.8 ### ### ### ### ### 0.0
2002-Aug-22 Thu 99.59 ### 99.4 99.8 11,743 583,627 ### ### 7.1
2002-Aug-21 Wed ### ### 99.4 99.4 10,778 ### ### ### ###
2002-Aug-20 Tue 100.24 100.24 ### ### 13,081 ### ### ### 0.0
2002-Aug-19 Mon ### ### ### 100.25 6,452 0 28.6 28.6 ###
2002-Aug-16 Fri 100.4 100.4 ### ### 25.1 25.1 0.0
2002-Aug-15 Thu 100.44 100.5 ### 100.49 62,773 3,154,343 ### ### 7.2
2002-Aug-14 Wed ### 100.75 ### 100.45 ### ### 7.2
2002-Aug-13 Tue ### ### ### 100.5 ### ### 7.2

     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 2024-03-29 00:05:42 thru 2024-03-29 00:05:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000