Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 24-May-19 11:40:53 PM AEST

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

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

(SFY) SPDR S&P/ASX 50 FUND Daily Prices Page 23...

     Prev Section TOC    Company Info for SFY    Limits Next Section


Company Details for (SFY) SPDR S&P/ASX 50 FUND

Listing Code SFY
Listing Name SPDR S&P/ASX 50 FUND
GICS Sector Not Applic
ISIN Name SPDR 50 FUND
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000SFY4


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for SFY .. Friday 10th November 2023

SFY 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 28 1 0.0
MAX 70.43 ### ###


Font Format Legend

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


End of day Prices (full format),

2400 Days for (SFY) SPDR S&P/ASX 50 FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Feb-22 Tue ### ### ### ### 75.8 75.8 0.0
2005-Feb-21 Mon ### ### ### ### 0 0.0
2005-Feb-18 Fri ### ### ### ### 12,575 0 ### ### 0.0
2005-Feb-17 Thu 40.56 40.56 40.56 40.56 0 2.9
2005-Feb-16 Wed ### ### 40.56 40.56 648 13,141 ### ### 2.9
2005-Feb-15 Tue 40.56 40.56 40.56 40.56 73.7 73.7 2.9
2005-Feb-14 Mon 40.59 40.59 40.59 40.59 974 ### ### ### ###
2005-Feb-11 Fri 40.77 40.77 40.77 40.77 0 2.9
2005-Feb-10 Thu 40.77 40.77 40.77 40.77 0 2.9
2005-Feb-09 Wed ### ### 40.77 40.77 1,278 26,052 31.5 31.5 2.9
2005-Feb-08 Tue ### ### ### ### 72.2 72.2 0.0
2005-Feb-07 Mon 40.55 40.55 40.55 40.55 1,229 ### ### ### ###
2005-Feb-04 Fri 40.23 40.45 40.23 40.45 222 8,955 ### ### ###
2005-Feb-03 Thu 39.72 39.72 39.72 39.72 0 2.8
2005-Feb-02 Wed 39.72 39.72 39.72 39.72 0 2.8
2005-Feb-01 Tue 39.72 39.72 39.72 39.72 0 2.8
2005-Jan-31 Mon 39.72 39.72 39.72 39.72 1,646 65,379 73.6 73.6 2.8
2005-Jan-28 Fri ### ### ### ### 33.2 33.2 0.0
2005-Jan-27 Thu ### ### ### ### 0 0.0
2005-Jan-25 Tue ### ### ### ### 72.2 72.2 0.0
2005-Jan-24 Mon 39.26 39.26 39.26 39.26 1,150 45,149 ### ### 2.8
2005-Jan-21 Fri 39.26 39.26 39.26 39.26 0 2.8
2005-Jan-20 Thu 39.21 39.26 ### 39.26 2,850 55,945 ### ### 2.8
2005-Jan-19 Wed 39.42 39.42 39.42 39.42 0 2.8
2005-Jan-18 Tue 39.55 39.55 39.42 39.42 38.0 38.0 2.8
2005-Jan-17 Mon 39.42 39.43 39.42 39.43 2,888 113,859 67.1 67.1 ###
2005-Jan-14 Fri 39.41 39.41 39.41 39.41 72.0 72.0 ###
2005-Jan-13 Thu 39.57 39.57 39.57 39.57 125 4,946 69.1 69.1 ###
2005-Jan-12 Wed ### ### ### ### 0 0.0
2005-Jan-11 Tue 40 40 ### ### 225 ### ### ### 0.0
2005-Jan-10 Mon 39.42 39.42 39.42 39.42 0 2.8
2005-Jan-07 Fri 39.42 39.42 39.42 39.42 1 ### ### ### 2.8
2005-Jan-06 Thu ### ### ### ### 128 0 69.0 69.0 0.0
2005-Jan-05 Wed ### ### 39.24 39.24 7,945 155,880 ### ### 2.8
2005-Jan-04 Tue ### ### ### ### 0 0.0
2004-Dec-31 Fri ### ### ### ### ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 0 0.0
2004-Dec-29 Wed ### ### ### ### 0 0.0
2004-Dec-24 Fri ### ### ### ### 0 0.0
2004-Dec-23 Thu ### ### ### ### 0 0.0
2004-Dec-22 Wed ### ### ### ### 0 0.0
2004-Dec-21 Tue 39.5 ### 39.5 ### 72.1 72.1 0.0
2004-Dec-20 Mon ### ### ### ### 0 0.0
2004-Dec-17 Fri ### ### ### ### 0 0.0
2004-Dec-16 Thu ### ### ### ### 0 0.0
2004-Dec-15 Wed ### ### ### ### 0 0.0
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 0 0.0
2004-Dec-10 Fri ### ### ### ### 52 0 71.4 71.4 0.0
2004-Dec-09 Thu 38.59 38.59 38.5 38.5 1,656 ### ### ### 2.8
2004-Dec-08 Wed 38.58 38.58 38.58 38.58 655 ### ### ### 2.8
2004-Dec-07 Tue ### ### ### ### 0 0.0
2004-Dec-06 Mon ### ### ### ### 570 0 ### ### 0.0
2004-Dec-03 Fri 38.73 38.73 38.73 38.73 0 ###
2004-Dec-02 Thu 38.73 38.73 38.73 38.73 0 ###
2004-Dec-01 Wed ### ### 38.73 38.73 ### ### ###
2004-Nov-30 Tue 38.88 38.88 38.88 38.88 0 2.8
2004-Nov-29 Mon 38.89 38.89 38.88 38.88 3,729 ### ### ### 2.8
2004-Nov-26 Fri 38.59 38.59 38.59 38.59 0 ###
2004-Nov-25 Thu 38.73 38.73 38.58 38.59 51 1,971 ### ### ###
2004-Nov-24 Wed 38.45 38.45 38.45 38.45 547 ### ### ### ###
2004-Nov-23 Tue ### ### ### ### 0 0.0
2004-Nov-22 Mon ### ### ### ### 4,220 0 ### ### 0.0
2004-Nov-19 Fri 38.27 38.27 38.27 38.27 0 ###
2004-Nov-18 Thu 38.27 38.27 38.27 38.27 0 ###
2004-Nov-17 Wed ### 38.27 ### 38.27 1,985 37,982 ### ### ###
2004-Nov-16 Tue 38.25 38.25 ### ### 37.8 37.8 0.0
2004-Nov-15 Mon 38.26 ### 38.26 ### 1,844 35,275 68.8 68.8 0.0
2004-Nov-12 Fri ### ### ### ### 140 0 66.1 66.1 0.0
2004-Nov-11 Thu ### ### ### ### 0 0.0
2004-Nov-10 Wed ### ### ### ### 0 0.0
2004-Nov-09 Tue ### ### ### ### 0 0.0
2004-Nov-08 Mon ### ### ### ### 0 0.0
2004-Nov-05 Fri 37.88 ### 37.88 ### 151 2,859 69.3 69.3 0.0
2004-Nov-04 Thu 37.26 37.26 37.26 37.26 0 ###
2004-Nov-03 Wed 37.26 37.26 37.26 37.26 0 ###
2004-Nov-02 Tue 37.26 37.26 37.26 37.26 0 ###
2004-Nov-01 Mon ### 37.26 ### 37.26 5,621 ### ### ### ###
2004-Oct-29 Fri ### ### ### ### 1,481 0 66.1 66.1 0.0
2004-Oct-28 Thu ### 37.2 ### 37.2 1,056 19,641 ### ### 2.7
2004-Oct-27 Wed ### ### ### ### ### ### 0.0
2004-Oct-26 Tue 36.42 36.42 36.42 36.42 220 ### ### ### ###
2004-Oct-25 Mon ### ### ### ### ### ### 0.0
2004-Oct-22 Fri 36.46 36.46 36.46 36.46 0 2.6
2004-Oct-21 Thu 36.46 36.46 36.46 36.46 ### ### 2.6
2004-Oct-20 Wed 36.8 36.8 36.8 36.8 0 2.6
2004-Oct-19 Tue 36.8 36.8 36.8 36.8 0 2.6
2004-Oct-18 Mon 36.8 36.8 36.8 36.8 0 2.6
2004-Oct-15 Fri 36.8 36.8 36.8 36.8 150 5,520 ### ### 2.6
2004-Oct-14 Thu 36.89 36.89 36.89 36.89 0 ###
2004-Oct-13 Wed 36.89 36.89 36.89 36.89 0 ###
2004-Oct-12 Tue 36.89 36.89 36.89 36.89 550 20,289 65.1 65.1 ###
2004-Oct-11 Mon 36.7 36.7 36.7 36.7 0 ###
2004-Oct-08 Fri 36.7 36.7 36.7 36.7 0 ###
2004-Oct-07 Thu 36.7 36.7 36.7 36.7 ### ### ###
2004-Oct-06 Wed 36.7 36.7 36.7 36.7 69.2 69.2 ###
2004-Oct-05 Tue ### 36.75 ### 36.75 ### ### 2.6
2004-Oct-04 Mon ### ### ### ### 0 0.0
2004-Oct-01 Fri ### ### ### ### 3,127 0 ### ### 0.0
2004-Sep-30 Thu ### ### ### ### 0 0.0
2004-Sep-29 Wed ### ### ### ### 580 0 ### ### 0.0
2004-Sep-28 Tue ### ### ### ### 0 0.0
2004-Sep-27 Mon ### ### ### ### ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 150 0 74.0 74.0 0.0
2004-Sep-23 Thu ### ### ### ### 1,574 0 ### ### 0.0
2004-Sep-22 Wed ### ### ### ### 66.5 66.5 0.0
2004-Sep-21 Tue ### ### ### ### 0 0.0
2004-Sep-20 Mon ### ### ### ### 72.4 72.4 0.0
2004-Sep-17 Fri 35.47 35.47 35.47 35.47 0 ###
2004-Sep-16 Thu 35.47 35.47 35.47 35.47 0 ###
2004-Sep-15 Wed 35.47 35.47 35.47 35.47 0 ###
2004-Sep-14 Tue 35.47 35.47 35.47 35.47 0 ###
2004-Sep-13 Mon 35.47 35.47 35.47 35.47 0 ###
2004-Sep-10 Fri 35.47 35.47 35.47 35.47 0 ###
2004-Sep-09 Thu 35.47 35.47 35.47 35.47 0 ###
2004-Sep-08 Wed 35.47 35.47 35.47 35.47 ### ### ###
2004-Sep-07 Tue 35.48 35.48 35.48 35.48 71.4 71.4 2.5
2004-Sep-06 Mon ### ### ### ### 527 0 ### ### 0.0
2004-Sep-03 Fri 35.46 35.46 35.46 35.46 0 2.5
2004-Sep-02 Thu 35.46 35.46 35.46 35.46 70.8 70.8 2.5
2004-Sep-01 Wed ### ### ### ### 70.2 70.2 0.0
2004-Aug-31 Tue ### ### ### ### 985 0 70.8 70.8 0.0
2004-Aug-30 Mon ### ### ### ### 0 0.0
2004-Aug-27 Fri ### ### ### ### 170 0 ### ### 0.0
2004-Aug-26 Thu ### ### ### ### 70.6 70.6 0.0
2004-Aug-25 Wed ### ### ### ### 0 0.0
2004-Aug-24 Tue ### ### ### ### 575 0 ### ### 0.0
2004-Aug-23 Mon ### ### ### ### 0 0.0
2004-Aug-20 Fri ### ### ### ### 140 0 ### ### 0.0
2004-Aug-19 Thu 34.23 34.23 34.23 34.23 0 2.4
2004-Aug-18 Wed 34.23 34.23 34.23 34.23 570 ### 75.6 75.6 2.4
2004-Aug-17 Tue 34.26 34.26 34.26 34.26 0 2.4
2004-Aug-16 Mon 34.25 34.26 34.25 34.26 650 ### 78.4 78.4 2.4
2004-Aug-13 Fri ### ### ### ### 0 0.0
2004-Aug-12 Thu ### ### ### ### 0 0.0
2004-Aug-11 Wed ### ### ### ### 0 0.0
2004-Aug-10 Tue ### ### ### ### ### ### 0.0
2004-Aug-09 Mon 34.7 34.7 34.7 34.7 0 2.5
2004-Aug-06 Fri 34.7 34.7 34.7 34.7 0 2.5
2004-Aug-05 Thu 34.8 34.8 34.7 34.7 29.8 29.8 2.5
2004-Aug-04 Wed 34.88 34.88 34.88 34.88 0 ###
2004-Aug-03 Tue 34.88 34.88 34.88 34.88 0 ###
2004-Aug-02 Mon 34.8 ### 34.8 34.88 5,823 101,320 69.8 69.8 ###
2004-Jul-30 Fri 34.8 34.8 34.8 34.8 1 ### 63.0 63.0 2.5
2004-Jul-29 Thu ### ### ### ### 0 0.0
2004-Jul-28 Wed ### ### ### ### ### ### 0.0
2004-Jul-27 Tue 34.28 34.28 34.28 34.28 ### ### 2.4
2004-Jul-26 Mon ### ### 34.28 34.28 35.8 35.8 2.4
2004-Jul-23 Fri 34.27 34.27 34.27 34.27 0 2.4
2004-Jul-22 Thu 34.27 34.27 34.27 34.27 4 ### ### ### 2.4
2004-Jul-21 Wed 34.7 34.79 34.7 34.79 70.1 70.1 2.5
2004-Jul-20 Tue 34.8 34.8 34.8 34.8 0 2.5
2004-Jul-19 Mon ### ### 34.8 34.8 ### ### 2.5
2004-Jul-16 Fri 34.84 34.84 34.84 34.84 0 2.5
2004-Jul-15 Thu 34.84 34.84 34.84 34.84 56 1,951 73.4 73.4 2.5
2004-Jul-14 Wed ### ### ### ### 120 0 ### ### 0.0
2004-Jul-13 Tue ### ### ### ### 0 0.0
2004-Jul-12 Mon ### ### ### ### 1 0 74.4 74.4 0.0
2004-Jul-09 Fri ### ### ### ### 0 0.0
2004-Jul-08 Thu ### ### ### ### 6,050 0 71.7 71.7 0.0
2004-Jul-07 Wed ### ### ### ### 5,324 0 65.3 65.3 0.0
2004-Jul-06 Tue ### ### ### ### 65.8 65.8 0.0
2004-Jul-05 Mon 34.81 34.82 34.81 34.81 66.4 66.4 ###
2004-Jul-02 Fri ### ### ### ### ### ### 0.0
2004-Jul-01 Thu 34.89 34.89 34.89 34.89 657 22,922 ### ### 2.5
2004-Jun-30 Wed ### ### ### ### ### ### 0.0
2004-Jun-29 Tue ### ### ### ### 70.2 70.2 0.0
2004-Jun-28 Mon ### ### ### ### 74.2 74.2 0.0
2004-Jun-25 Fri ### ### ### ### 0 0.0
2004-Jun-24 Thu ### ### ### ### 55 0 ### ### 0.0
2004-Jun-23 Wed ### ### ### ### 675 0 ### ### 0.0
2004-Jun-22 Tue 35.7 35.7 35.7 35.7 0 2.6
2004-Jun-21 Mon 35.7 35.7 35.7 35.7 0 2.6
2004-Jun-18 Fri 35.7 35.7 35.7 35.7 0 2.6
2004-Jun-17 Thu 35.7 35.7 35.7 35.7 0 2.6
2004-Jun-16 Wed 35.7 35.7 35.7 35.7 0 2.6
2004-Jun-15 Tue 35.7 35.7 35.7 35.7 0 2.6
2004-Jun-11 Fri 35.7 35.7 35.7 35.7 0 2.6
2004-Jun-10 Thu 35.7 35.7 35.7 35.7 0 2.6
2004-Jun-09 Wed 35.7 35.7 35.7 35.7 ### ### 2.6
2004-Jun-08 Tue 35.83 35.83 35.83 35.83 0 ###
2004-Jun-07 Mon 35.83 35.83 35.83 35.83 74.2 74.2 ###
2004-Jun-04 Fri ### ### ### ### 0 0.0
2004-Jun-03 Thu ### ### ### ### 0 0.0
2004-Jun-02 Wed ### ### ### ### 0 0.0
2004-Jun-01 Tue ### ### ### ### 0 0.0
2004-May-31 Mon ### ### ### ### 0 0.0
2004-May-28 Fri ### ### ### ### 0 0.0
2004-May-27 Thu ### ### ### ### 0 0.0
2004-May-26 Wed ### ### ### ### 151 0 ### ### 0.0
2004-May-25 Tue ### ### ### ### 0 0.0
2004-May-24 Mon ### ### ### ### 0 0.0
2004-May-21 Fri ### ### ### ### 0 0.0
2004-May-20 Thu ### ### ### ### 72.9 72.9 0.0
2004-May-19 Wed ### ### ### ### 0 0.0
2004-May-18 Tue 34.45 ### 34.45 ### 77.5 77.5 0.0
2004-May-17 Mon ### ### ### ### 0 0.0
2004-May-14 Fri ### ### ### ### 570 0 75.8 75.8 0.0
2004-May-13 Thu ### ### ### ### 0 0.0
2004-May-12 Wed 34.57 ### 34.56 ### ### ### 0.0
2004-May-11 Tue ### ### ### ### 120 0 71.2 71.2 0.0
2004-May-10 Mon 35.23 35.23 35.23 35.23 0 ###
2004-May-07 Fri 35.23 35.23 35.23 35.23 0 ###
2004-May-06 Thu 35.23 35.23 35.23 35.23 0 ###
2004-May-05 Wed 35.23 35.23 35.23 35.23 0 ###
2004-May-04 Tue 35.23 35.23 35.23 35.23 0 ###
2004-May-03 Mon 35.23 35.23 35.23 35.23 0 ###
2004-Apr-27 Tue 35.23 35.23 35.23 35.23 2,877 101,356 74.4 74.4 ###
2004-Apr-26 Mon ### 35.4 ### ### 2,549 ### ### ### 0.0
2004-Apr-23 Fri ### ### ### ### 67.6 67.6 0.0
2004-Apr-22 Thu ### ### ### ### 1,850 0 77.5 77.5 0.0
2004-Apr-20 Tue ### ### ### ### 302,877 0 70.4 70.4 0.0
2004-Apr-16 Fri ### ### ### ### 750 0 ### ### 0.0
2004-Apr-14 Wed ### 35.2 ### 35.2 73.6 73.6 2.5
2004-Apr-13 Tue 35.29 35.29 35.29 35.29 ### ### ###
2004-Apr-05 Mon 35.2 35.2 35.2 35.2 ### ### 2.5
2004-Apr-02 Fri 35.25 35.25 35.25 35.25 50 ### ### ### 2.5
2004-Mar-24 Wed ### ### ### ### 150 0 73.2 73.2 0.0
2004-Mar-23 Tue 34.71 34.71 34.71 34.71 71.7 71.7 ###
2004-Mar-17 Wed ### ### ### ### 3,484 0 ### ### 0.0
2004-Mar-11 Thu 34.52 34.52 34.52 34.52 0 2.5
2004-Mar-05 Fri 41.47 41.47 41.47 41.47 0 3.0
2004-Mar-02 Tue 34.52 34.52 34.52 34.52 1,020 ### 72.9 72.9 2.5
2004-Feb-23 Mon ### ### ### ### 71.8 71.8 0.0
2004-Feb-13 Fri 33.7 33.7 33.7 33.7 154 5,189 ### ### 2.4
2004-Feb-12 Thu ### ### ### ### 357 0 64.3 64.3 0.0
2004-Feb-11 Wed 33.48 33.48 33.48 33.48 ### ### ###
2004-Feb-03 Tue 33.22 33.27 ### ### 587 ### 37.0 37.0 0.0
2004-Feb-02 Mon 33.25 33.25 33.25 33.25 73.1 73.1 2.4
2004-Jan-19 Mon ### ### ### ### 741 0 39.0 39.0 0.0
2004-Jan-09 Fri 33.48 33.48 33.48 33.48 ### ### ###
2004-Jan-07 Wed 33.46 33.46 33.46 33.46 ### ### ###
2004-Jan-05 Mon ### ### ### ### 75.4 75.4 0.0
2003-Dec-31 Wed 33.21 33.21 33.21 33.21 0 2.4
2003-Dec-30 Tue 33.21 33.21 33.21 33.21 0 2.4
2003-Dec-29 Mon 33.21 33.21 33.21 33.21 250 ### ### ### 2.4
2003-Dec-24 Wed ### ### ### ### ### ### 0.0
2003-Dec-23 Tue ### ### ### ### ### ### 0.0
2003-Dec-22 Mon 33.5 ### 33.5 ### 2,286 ### 70.0 70.0 0.0
2003-Dec-19 Fri 33.2 33.2 33.2 33.2 0 ###
2003-Dec-18 Thu 33.2 33.2 33.2 33.2 2,477 ### 78.4 78.4 ###
2003-Dec-17 Wed 33.24 33.25 33.21 33.22 1,679 ### 35.2 35.2 2.4
2003-Dec-16 Tue 33.21 33.21 ### ### 36.7 36.7 0.0
2003-Dec-15 Mon ### ### ### ### ### ### 0.0
2003-Dec-12 Fri ### ### ### ### ### ### 0.0
2003-Dec-11 Thu ### ### ### ### 450 0 76.2 76.2 0.0
2003-Dec-10 Wed 33.2 33.2 ### ### 9,070 ### 37.4 37.4 0.0
2003-Dec-09 Tue ### ### ### ### 37.0 37.0 0.0
2003-Dec-08 Mon ### ### ### ### 20 0 ### ### 0.0
2003-Dec-05 Fri ### ### ### ### 0 0.0
2003-Dec-04 Thu ### ### ### ### 0 0.0
2003-Dec-03 Wed ### ### ### ### ### ### 0.0
2003-Dec-02 Tue 32.82 32.82 32.82 32.82 0 2.3
2003-Dec-01 Mon 32.82 32.82 32.82 32.82 0 2.3
2003-Nov-28 Fri 32.82 32.82 32.82 32.82 0 2.3
2003-Nov-27 Thu 32.82 32.82 32.82 32.82 67.7 67.7 2.3
2003-Nov-26 Wed ### ### ### ### 0 0.0
2003-Nov-25 Tue ### ### ### ### 0 0.0
2003-Nov-24 Mon ### ### 32.58 ### 39.3 39.3 0.0
2003-Nov-21 Fri 32.57 32.57 32.57 32.57 0 ###
2003-Nov-20 Thu 32.57 32.57 32.57 32.57 0 ###
2003-Nov-19 Wed 32.57 32.57 32.57 32.57 0 ###
2003-Nov-18 Tue 32.57 32.57 32.57 32.57 0 ###
2003-Nov-17 Mon ### ### 32.56 32.57 252 ### ### ### ###
2003-Nov-14 Fri 32.87 32.87 32.87 32.87 0 2.3
2003-Nov-13 Thu 32.87 32.87 32.87 32.87 181 5,949 71.7 71.7 2.3
2003-Nov-12 Wed 32.71 32.71 32.71 32.71 3 ### 74.7 74.7 ###
2003-Nov-11 Tue 32.73 32.73 32.73 32.73 2 ### ### ### 2.3
2003-Nov-10 Mon 33.2 33.2 33.2 33.2 73.8 73.8 ###
2003-Nov-07 Fri ### ### ### ### 3 0 71.8 71.8 0.0
2003-Nov-06 Thu ### ### ### ### 1 0 ### ### 0.0
2003-Nov-05 Wed 33.24 33.24 33.24 33.24 0 2.4
2003-Nov-04 Tue 33.24 33.24 33.24 33.24 0 2.4
2003-Nov-03 Mon 33.22 33.24 33.22 33.24 9,940 ### ### ### 2.4
2003-Oct-31 Fri 33.42 33.42 33.42 33.42 0 2.4
2003-Oct-30 Thu 33.51 33.51 33.42 33.42 30.2 30.2 2.4
2003-Oct-29 Wed 33.23 33.23 33.23 33.23 0 ###
2003-Oct-28 Tue ### ### 33.23 33.23 43.5 43.5 ###
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri ### ### ### ### 0 0.0
2003-Oct-23 Thu ### ### ### ### ### ### 0.0
2003-Oct-22 Wed 33.82 33.82 33.82 33.82 0 2.4
2003-Oct-21 Tue 33.82 33.82 33.82 33.82 0 2.4
2003-Oct-20 Mon 33.82 33.82 33.82 33.82 0 2.4
2003-Oct-17 Fri 33.83 33.83 33.82 33.82 ### ### 2.4
2003-Oct-16 Thu ### ### ### ### 0 0.0
2003-Oct-15 Wed ### ### ### ### 0 0.0
2003-Oct-14 Tue ### ### ### ### 1,920 0 69.4 69.4 0.0
2003-Oct-13 Mon ### ### ### ### 0 0.0
2003-Oct-10 Fri ### ### ### ### 0 0.0
2003-Oct-09 Thu ### ### ### ### 645 0 ### ### 0.0
2003-Oct-08 Wed ### ### ### ### 0 0.0
2003-Oct-07 Tue ### ### ### ### 0 0.0
2003-Oct-06 Mon ### ### ### ### 3,842 0 69.9 69.9 0.0
2003-Oct-03 Fri 32.89 32.89 32.89 32.89 580 19,076 ### ### ###
2003-Oct-02 Thu 32.56 32.56 32.56 32.56 0 2.3
2003-Oct-01 Wed 32.56 32.56 32.56 32.56 0 2.3
2003-Sep-30 Tue 32.56 32.56 32.56 32.56 0 2.3
2003-Sep-29 Mon 32.56 32.56 32.56 32.56 0 2.3
2003-Sep-26 Fri 32.56 32.56 32.56 32.56 0 2.3
2003-Sep-25 Thu ### 32.56 ### 32.56 73.2 73.2 2.3
2003-Sep-24 Wed 32.89 32.89 32.89 32.89 64.9 64.9 ###
2003-Sep-23 Tue 32.74 32.74 32.74 32.74 0 2.3
2003-Sep-22 Mon ### ### 32.74 32.74 32.9 32.9 2.3
2003-Sep-19 Fri ### ### ### ### 429,528 0 64.3 64.3 0.0
2003-Sep-18 Thu 32.75 32.75 32.75 32.75 0 ###
2003-Sep-17 Wed 32.75 32.75 32.75 32.75 0 ###
2003-Sep-16 Tue 32.75 32.75 32.75 32.75 ### ### ###
2003-Sep-15 Mon ### ### ### ### 0 0.0
2003-Sep-12 Fri ### ### ### ### 0 0.0
2003-Sep-11 Thu ### ### ### ### 0 0.0
2003-Sep-10 Wed ### ### ### ### 0 0.0
2003-Sep-09 Tue ### ### ### ### 0 0.0
2003-Sep-08 Mon ### ### ### ### 0 0.0
2003-Sep-05 Fri ### ### ### ### 0 0.0
2003-Sep-04 Thu ### ### ### ### 0 0.0
2003-Sep-03 Wed ### ### ### ### 67.9 67.9 0.0
2003-Sep-02 Tue ### ### ### ### 1,620 0 ### ### 0.0
2003-Sep-01 Mon 32.7 32.7 ### ### 35.4 35.4 0.0
2003-Aug-29 Fri ### ### ### ### 0 0.0
2003-Aug-28 Thu ### ### ### ### 0 0.0
2003-Aug-27 Wed ### ### ### ### 87,359 0 67.4 67.4 0.0
2003-Aug-26 Tue 32.5 32.5 32.5 32.5 0 ###
2003-Aug-25 Mon 32.5 32.5 32.5 32.5 67.8 67.8 ###
2003-Aug-22 Fri 32.27 32.27 32.27 32.27 0 ###
2003-Aug-21 Thu 32.27 32.27 32.27 32.27 0 ###
2003-Aug-20 Wed 32.27 32.27 32.27 32.27 0 ###
2003-Aug-19 Tue 32.27 32.27 32.27 32.27 0 ###
2003-Aug-18 Mon 32.27 32.27 32.27 32.27 66.4 66.4 ###
2003-Aug-15 Fri 32.24 32.24 32.24 32.24 69.2 69.2 2.3
2003-Aug-14 Thu 32.23 32.23 32.23 32.23 0 2.3
2003-Aug-13 Wed 32.23 32.23 32.23 32.23 0 2.3
2003-Aug-12 Tue 32.23 32.23 32.23 32.23 0 2.3
2003-Aug-11 Mon 32.23 32.23 32.23 32.23 11,489 ### ### ### 2.3
2003-Aug-08 Fri 32.27 32.27 32.27 32.27 1,240 ### ### ### ###
2003-Aug-07 Thu ### ### ### ### 70 0 ### ### 0.0
2003-Aug-06 Wed ### ### ### ### 509,745 0 ### ### 0.0
2003-Aug-05 Tue ### ### ### ### 1,085 0 ### ### 0.0
2003-Aug-04 Mon ### ### 31.89 31.89 486 7,749 26.6 26.6 2.3
2003-Aug-01 Fri ### ### ### ### 193,383 0 68.5 68.5 0.0
2003-Jul-31 Thu 31.79 31.79 31.76 31.77 27.0 27.0 ###
2003-Jul-30 Wed ### ### ### ### 0 0.0
2003-Jul-29 Tue 31.71 31.71 ### ### 474 ### ### ### 0.0
2003-Jul-28 Mon 31.78 ### 31.78 ### ### ### 0.0
2003-Jul-25 Fri ### ### ### ### ### ### 0.0
2003-Jul-24 Thu 31.47 31.53 31.47 31.53 182,249 5,740,843 ### ### 2.3
2003-Jul-23 Wed 31.26 31.26 31.26 31.26 0 2.2
2003-Jul-22 Tue 31.24 31.26 31.24 31.26 ### ### 2.2
2003-Jul-21 Mon 31.55 31.55 31.55 31.55 940 29,657 ### ### ###
2003-Jul-18 Fri 31.46 31.46 31.46 31.46 0 2.2
2003-Jul-17 Thu 31.45 31.46 31.41 31.46 73.7 73.7 2.2
2003-Jul-16 Wed 31.43 31.43 31.43 31.43 220 ### 63.7 63.7 2.2
2003-Jul-15 Tue 31.53 31.53 31.53 31.53 68.6 68.6 2.3
2003-Jul-14 Mon 31.43 31.43 31.43 31.43 ### ### 2.2
2003-Jul-11 Fri ### ### ### ### 0 0.0
2003-Jul-10 Thu ### ### ### ### ### ### 0.0
2003-Jul-09 Wed ### ### ### ### ### ### 0.0
2003-Jul-08 Tue ### ### ### ### 0 0.0
2003-Jul-07 Mon ### ### ### ### 74.0 74.0 0.0
2003-Jul-04 Fri ### ### ### ### 0 0.0
2003-Jul-03 Thu ### ### ### ### 0 0.0
2003-Jul-02 Wed ### ### ### ### 177 0 ### ### 0.0
2003-Jul-01 Tue ### ### ### ### 68.9 68.9 0.0
2003-Jun-30 Mon ### ### ### ### ### ### 0.0
2003-Jun-27 Fri ### ### ### ### 521 0 ### ### 0.0
2003-Jun-25 Wed 31.41 31.41 31.41 31.41 158 ### ### ### ###
2003-Jun-24 Tue 29.82 29.82 29.82 29.82 ### ### ###
2003-Jun-23 Mon ### ### ### ### 72.4 72.4 0.0
2003-Jun-20 Fri 31.76 31.76 31.76 31.76 50 1,588 ### ### 2.3
2003-Jun-19 Thu 31.85 31.85 31.85 31.85 620 19,747 ### ### 2.3
2003-Jun-18 Wed 31.8 31.8 31.8 31.8 ### ### ###
2003-Jun-17 Tue 31.71 31.71 31.71 31.71 0 ###
2003-Jun-16 Mon 31.71 31.71 31.71 31.71 46 1,458 64.8 64.8 ###
2003-Jun-13 Fri 31.76 31.76 31.76 31.76 ### ### 2.3
2003-Jun-12 Thu 31.8 31.8 31.8 31.8 ### ### ###
2003-Jun-11 Wed ### ### ### ### 0 0.0
2003-Jun-10 Tue ### ### ### ### 0 0.0
2003-Jun-06 Fri 31.24 ### 31.24 ### 225 ### 70.9 70.9 0.0
2003-Jun-05 Thu 31.41 31.41 31.41 31.41 ### ### ###
2003-Jun-04 Wed ### ### ### ### ### ### 0.0
2003-Jun-03 Tue 29.82 29.82 29.82 29.82 0 ###
2003-Jun-02 Mon 29.82 29.82 29.82 29.82 0 ###
2003-May-30 Fri 29.82 29.82 29.82 29.82 0 ###
2003-May-29 Thu 29.82 29.82 29.82 29.82 0 ###
2003-May-28 Wed 29.82 29.82 29.82 29.82 0 ###
2003-May-27 Tue 29.82 29.82 29.82 29.82 0 ###
2003-May-26 Mon 29.82 29.82 29.82 29.82 0 ###
2003-May-23 Fri 29.82 29.82 29.82 29.82 0 ###
2003-May-22 Thu 29.82 29.82 29.82 29.82 0 ###
2003-May-21 Wed 29.82 29.82 29.82 29.82 0 ###
2003-May-20 Tue 29.82 29.82 29.82 29.82 ### ### ###
2003-May-19 Mon ### ### ### ### 0 0.0
2003-May-16 Fri ### ### ### ### 0 0.0
2003-May-15 Thu ### ### ### ### ### ### 0.0
2003-May-14 Wed ### ### ### ### 0 0.0
2003-May-13 Tue ### ### ### ### 0 0.0
2003-May-12 Mon ### ### ### ### 0 0.0
2003-May-09 Fri ### ### ### ### 5,585 0 ### ### 0.0
2003-May-08 Thu ### ### ### ### 0 0.0
2003-May-07 Wed ### ### ### ### 0 0.0
2003-May-06 Tue ### ### ### ### 0 0.0
2003-May-05 Mon ### ### ### ### 0 0.0
2003-May-02 Fri ### ### ### ### 0 0.0
2003-May-01 Thu ### ### ### ### 0 0.0
2003-Apr-30 Wed ### ### ### ### 0 0.0
2003-Apr-29 Tue ### ### ### ### 0 0.0
2003-Apr-28 Mon ### ### ### ### ### ### 0.0
2003-Apr-24 Thu 30.84 30.84 30.84 30.84 ### ### 2.2
2003-Apr-23 Wed ### ### ### ### 2,375 0 ### ### 0.0
2003-Apr-22 Tue 30.74 30.74 30.74 30.74 0 2.2
2003-Apr-17 Thu 30.74 30.74 30.74 30.74 0 2.2
2003-Apr-16 Wed 30.74 30.74 30.74 30.74 320 ### ### ### 2.2
2003-Apr-15 Tue ### ### ### ### 0 0.0
2003-Apr-14 Mon ### ### ### ### 0 0.0
2003-Apr-11 Fri ### ### ### ### 375 0 72.1 72.1 0.0
2003-Apr-10 Thu 30.5 30.5 30.5 30.5 0 2.2
2003-Apr-09 Wed 30.5 30.5 30.5 30.5 0 2.2
2003-Apr-08 Tue 30.5 30.5 30.5 30.5 87,779 2,677,259 ### ### 2.2
2003-Apr-07 Mon ### ### ### ### 0 0.0
2003-Apr-04 Fri ### ### ### ### 2,658 0 63.7 63.7 0.0
2003-Apr-03 Thu ### ### ### ### 87,779 0 72.4 72.4 0.0
2003-Apr-02 Wed 29.71 29.71 29.71 29.71 0 2.1
2003-Apr-01 Tue 29.71 29.71 29.71 29.71 220 ### ### ### 2.1
2003-Mar-31 Mon 29.73 29.73 29.73 29.73 1,555 ### 73.1 73.1 ###
2003-Mar-28 Fri 29.8 29.8 29.8 29.8 340 ### 70.9 70.9 2.1
2003-Mar-27 Thu ### 29.82 ### 29.82 2,251 ### ### ### ###
2003-Mar-26 Wed ### 29.79 ### 29.79 74.0 74.0 2.1
2003-Mar-25 Tue ### ### ### ### 340 0 ### ### 0.0
2003-Mar-24 Mon ### ### 29.4 29.4 1,551 ### 31.9 31.9 ###
2003-Mar-21 Fri 29.4 29.4 29.4 29.4 0 ###
2003-Mar-20 Thu 29.4 29.4 29.4 29.4 ### ### ###
2003-Mar-19 Wed 28 28 28 28 0 2.0
2003-Mar-18 Tue 28 28 28 28 0 2.0
2003-Mar-17 Mon 28 28 28 28 0 2.0
2003-Mar-14 Fri 28 28 28 28 0 2.0
2003-Mar-13 Thu 28 28 28 28 0 2.0
2003-Mar-12 Wed 28 28 28 28 0 2.0
2003-Mar-11 Tue 28 28 28 28 0 2.0
2003-Mar-10 Mon 28 28 28 28 0 2.0
2003-Mar-07 Fri ### ### 28 28 20,146 282,044 ### ### 2.0
2003-Mar-06 Thu ### ### ### ### 0 0.0
2003-Mar-05 Wed ### ### ### ### 0 0.0
2003-Mar-04 Tue ### ### ### ### 0 0.0
2003-Mar-03 Mon ### ### ### ### 2,080 0 74.9 74.9 0.0
2003-Feb-28 Fri 28.72 28.72 28.72 28.72 76.7 76.7 ###
2003-Feb-27 Thu ### ### ### ### 0 0.0
2003-Feb-26 Wed ### ### ### ### 0 0.0
2003-Feb-25 Tue ### ### ### ### 84.6 84.6 0.0
2003-Feb-24 Mon ### ### ### ### 0 0.0
2003-Feb-21 Fri ### ### ### ### 0 0.0
2003-Feb-20 Thu ### ### ### ### 0 0.0
2003-Feb-19 Wed ### ### ### ### 0 0.0
2003-Feb-18 Tue ### ### ### ### 350 0 72.8 72.8 0.0
2003-Feb-17 Mon 28.8 28.82 28.8 28.82 348 10,025 71.0 71.0 2.1
2003-Feb-14 Fri ### ### ### ### 0 0.0
2003-Feb-13 Thu ### ### ### ### 0 0.0
2003-Feb-12 Wed ### ### ### ### 0 0.0
2003-Feb-11 Tue ### ### ### ### 0 0.0
2003-Feb-10 Mon 29.44 29.44 ### ### 35.5 35.5 0.0
2003-Feb-07 Fri 29.45 29.47 29.45 29.47 70.6 70.6 ###
2003-Feb-06 Thu ### ### ### ### 0 0.0
2003-Feb-05 Wed ### ### ### ### ### ### 0.0
2003-Feb-04 Tue ### ### ### ### 0 0.0
2003-Feb-03 Mon ### ### ### ### 37.9 37.9 0.0
2003-Jan-31 Fri ### ### ### ### 0 0.0
2003-Jan-30 Thu ### ### ### ### ### ### 0.0
2003-Jan-29 Wed 30.21 30.21 30.21 30.21 ### ### 2.2
2003-Jan-28 Tue 30.73 30.73 30.73 30.73 0 ###
2003-Jan-24 Fri 30.73 30.73 30.73 30.73 0 ###
2003-Jan-23 Thu 30.73 30.73 30.73 30.73 ### ### ###
2003-Jan-22 Wed 30.75 30.82 30.75 30.76 ### ### 2.2
2003-Jan-21 Tue ### ### ### ### 0 0.0
2003-Jan-20 Mon ### ### ### ### 0 0.0
2003-Jan-17 Fri ### ### ### ### ### ### 0.0
2003-Jan-16 Thu ### ### ### ### ### ### 0.0
2003-Jan-15 Wed ### 31.4 ### ### 3,048 47,853 72.0 72.0 0.0
2003-Jan-14 Tue ### ### ### ### 0 0.0
2003-Jan-13 Mon ### ### ### ### 0 0.0
2003-Jan-10 Fri ### ### ### ### ### ### 0.0
2003-Jan-09 Thu ### ### ### ### 0 0.0
2003-Jan-08 Wed ### ### ### ### 2,829 0 73.1 73.1 0.0
2003-Jan-07 Tue 31.2 31.2 31.2 31.2 0 2.2
2003-Jan-06 Mon 31.2 31.2 31.2 31.2 0 2.2
2003-Jan-03 Fri 31.2 31.2 31.2 31.2 0 2.2
2003-Jan-02 Thu 31.2 31.2 31.2 31.2 0 2.2
2002-Dec-31 Tue 31.2 31.2 31.2 31.2 0 2.2
2002-Dec-30 Mon 31.2 31.2 31.2 31.2 0 2.2
2002-Dec-27 Fri 31.2 31.2 31.2 31.2 0 2.2
2002-Dec-24 Tue 31.2 31.2 31.2 31.2 0 2.2
2002-Dec-23 Mon 31.2 31.2 31.2 31.2 0 2.2
2002-Dec-20 Fri 31.2 31.2 31.2 31.2 0 2.2
2002-Dec-19 Thu 31.2 31.2 31.2 31.2 0 2.2
2002-Dec-18 Wed 31.2 31.2 31.2 31.2 641 ### 75.2 75.2 2.2
2002-Dec-17 Tue 31.24 31.24 31.24 31.24 540 ### ### ### ###
2002-Dec-16 Mon 31.27 31.27 31.27 31.27 0 ###
2002-Dec-13 Fri 31.27 31.27 31.27 31.27 0 ###
2002-Dec-12 Thu 31.27 31.27 31.27 31.27 72.4 72.4 ###
2002-Dec-11 Wed 31.53 31.53 31.53 31.53 0 2.3
2002-Dec-10 Tue 31.53 31.53 31.53 31.53 ### ### 2.3
2002-Dec-09 Mon ### ### ### ### 940 0 73.6 73.6 0.0
2002-Dec-06 Fri ### ### ### ### 0 0.0
2002-Dec-05 Thu ### ### ### ### 0 0.0
2002-Dec-04 Wed ### ### ### ### 79.7 79.7 0.0
2002-Dec-03 Tue ### ### ### ### 0 0.0
2002-Dec-02 Mon ### ### ### ### 0 0.0
2002-Nov-29 Fri ### ### ### ### 67.0 67.0 0.0
2002-Nov-28 Thu 31.75 31.75 31.75 31.75 0 2.3
2002-Nov-27 Wed 31.75 31.75 31.75 31.75 0 2.3
2002-Nov-26 Tue 31.75 31.75 31.75 31.75 250 ### 75.4 75.4 2.3
2002-Nov-25 Mon ### ### ### ### 0 0.0
2002-Nov-22 Fri ### ### ### ### 0 0.0
2002-Nov-21 Thu ### ### ### ### 0 0.0
2002-Nov-20 Wed ### ### ### ### ### ### 0.0
2002-Nov-19 Tue ### ### ### ### 0 0.0
2002-Nov-18 Mon ### ### ### ### 0 0.0
2002-Nov-15 Fri ### ### ### ### 0 0.0
2002-Nov-14 Thu ### ### ### ### 75.1 75.1 0.0
2002-Nov-13 Wed ### ### ### ### 0 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 0 0.0
2002-Nov-08 Fri ### ### ### ### 0 0.0
2002-Nov-07 Thu ### ### ### ### 77.3 77.3 0.0
2002-Nov-06 Wed 31.72 31.72 31.72 31.72 0 2.3
2002-Nov-05 Tue 31.72 31.72 31.72 31.72 2,152 ### ### ### 2.3
2002-Nov-04 Mon ### ### ### ### ### ### 0.0
2002-Nov-01 Fri 31.21 31.21 31.21 31.21 1 ### 74.6 74.6 ###
2002-Oct-31 Thu ### ### ### ### 0 0.0
2002-Oct-30 Wed ### ### ### ### 74.5 74.5 0.0
2002-Oct-29 Tue 31.21 31.21 31.21 31.21 1 ### ### ### ###
2002-Oct-28 Mon 31.41 31.41 31.41 31.41 549 17,244 73.4 73.4 ###
2002-Oct-25 Fri 31.45 31.45 31.45 31.45 0 ###
2002-Oct-24 Thu 31.45 31.45 31.45 31.45 151 4,748 ### ### ###
2002-Oct-23 Wed ### ### ### ### 0 0.0
2002-Oct-22 Tue ### ### ### ### 0 0.0
2002-Oct-21 Mon ### ### ### ### 320 0 79.1 79.1 0.0
2002-Oct-18 Fri 29.76 29.76 29.76 29.76 0 2.1
2002-Oct-17 Thu 29.76 29.76 29.76 29.76 0 2.1
2002-Oct-16 Wed 29.76 29.76 29.76 29.76 0 2.1
2002-Oct-15 Tue 29.76 29.76 29.76 29.76 0 2.1
2002-Oct-14 Mon 29.76 29.76 29.76 29.76 0 2.1
2002-Oct-11 Fri 29.76 29.76 29.76 29.76 0 2.1
2002-Oct-10 Thu 29.76 29.76 29.76 29.76 ### ### 2.1
2002-Oct-09 Wed ### ### ### ### 43 0 ### ### 0.0
2002-Oct-08 Tue 30.56 30.56 30.56 30.56 0 2.2
2002-Oct-07 Mon 30.56 30.56 30.56 30.56 ### ### 2.2
2002-Oct-04 Fri ### ### ### ### 0 0.0
2002-Oct-03 Thu ### ### ### ### 0 0.0
2002-Oct-02 Wed ### ### ### ### 0 0.0
2002-Oct-01 Tue ### ### ### ### 0 0.0
2002-Sep-30 Mon ### ### ### ### 0 0.0
2002-Sep-27 Fri ### ### ### ### 0 0.0
2002-Sep-26 Thu ### ### ### ### 0 0.0
2002-Sep-25 Wed ### ### ### ### 81.0 81.0 0.0
2002-Sep-24 Tue ### ### ### ### 0 0.0
2002-Sep-23 Mon ### ### ### ### 0 0.0
2002-Sep-20 Fri ### ### ### ### 0 0.0
2002-Sep-19 Thu ### ### ### ### 1,450 0 79.1 79.1 0.0
2002-Sep-18 Wed 32.4 32.4 32.4 32.4 0 2.3
2002-Sep-17 Tue ### 32.4 ### 32.4 ### ### 2.3
2002-Sep-16 Mon 32.48 32.48 32.48 32.48 0 ###
2002-Sep-13 Fri 32.48 32.48 32.48 32.48 0 ###
2002-Sep-12 Thu 32.48 32.48 32.48 32.48 76.3 76.3 ###
2002-Sep-11 Wed ### ### ### ### 0 0.0
2002-Sep-10 Tue ### ### ### ### 77.4 77.4 0.0
2002-Sep-09 Mon ### ### ### ### 0 0.0
2002-Sep-06 Fri ### ### ### ### 0 0.0
2002-Sep-05 Thu ### ### ### ### 0 0.0
2002-Sep-04 Wed ### ### ### ### 0 0.0
2002-Sep-03 Tue ### ### ### ### ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### 0 0.0
2002-Aug-29 Thu ### ### ### ### 0 0.0
2002-Aug-28 Wed ### ### ### ### 150 0 72.3 72.3 0.0
2002-Aug-27 Tue ### ### ### ### 72.5 72.5 0.0
2002-Aug-26 Mon 32.82 32.82 32.82 32.82 0 2.3
2002-Aug-23 Fri 32.82 32.82 32.82 32.82 780 ### 72.1 72.1 2.3
2002-Aug-22 Thu 32.26 32.26 32.26 32.26 0 2.3
2002-Aug-21 Wed 32.26 32.26 32.26 32.26 0 2.3
2002-Aug-20 Tue 32.26 32.26 32.26 32.26 0 2.3
2002-Aug-19 Mon 32.26 32.26 32.26 32.26 0 2.3
2002-Aug-16 Fri 32.26 32.26 32.26 32.26 154 ### ### ### 2.3
2002-Aug-15 Thu ### ### ### ### 0 0.0
2002-Aug-14 Wed ### ### ### ### 0 0.0
2002-Aug-13 Tue ### ### ### ### 0 0.0
2002-Aug-12 Mon ### ### ### ### 0 0.0
2002-Aug-09 Fri ### ### ### ### 0 0.0
2002-Aug-08 Thu ### ### ### ### 0 0.0
2002-Aug-07 Wed ### ### ### ### 0 0.0
2002-Aug-06 Tue ### ### ### ### ### ### 0.0
2002-Aug-05 Mon 30.89 30.89 30.89 30.89 0 ###
2002-Aug-02 Fri 30.89 30.89 30.89 30.89 0 ###
2002-Aug-01 Thu 30.89 30.89 30.89 30.89 0 ###
2002-Jul-31 Wed 30.89 30.89 30.89 30.89 0 ###
2002-Jul-30 Tue 30.89 30.89 30.89 30.89 0 ###
2002-Jul-29 Mon 30.89 30.89 30.89 30.89 0 ###
2002-Jul-26 Fri 30.89 30.89 30.89 30.89 354 ### 81.6 81.6 ###
2002-Jul-25 Thu 31.4 31.4 31.4 31.4 0 2.2
2002-Jul-24 Wed 31.4 31.4 31.4 31.4 84.4 84.4 2.2
2002-Jul-23 Tue ### ### ### ### 0 0.0
2002-Jul-22 Mon ### ### ### ### 0 0.0
2002-Jul-19 Fri ### ### ### ### 0 0.0
2002-Jul-18 Thu ### ### ### ### 0 0.0
2002-Jul-17 Wed ### ### ### ### 0 0.0
2002-Jul-16 Tue ### ### ### ### 0 0.0
2002-Jul-15 Mon ### ### ### ### 0 0.0
2002-Jul-12 Fri ### ### ### ### 0 0.0
2002-Jul-11 Thu ### ### ### ### 0 0.0
2002-Jul-10 Wed ### ### ### ### 0 0.0
2002-Jul-09 Tue ### ### ### ### 0 0.0
2002-Jul-08 Mon ### ### ### ### 0 0.0
2002-Jul-05 Fri ### ### ### ### 0 0.0
2002-Jul-04 Thu ### ### ### ### 0 0.0
2002-Jul-03 Wed ### ### ### ### 0 0.0
2002-Jul-02 Tue ### ### ### ### 2,459 0 ### ### 0.0
2002-Jul-01 Mon ### ### ### ### 0 0.0
2002-Jun-28 Fri ### ### ### ### 0 0.0
2002-Jun-27 Thu ### ### ### ### 1,040 0 68.1 68.1 0.0
2002-Jun-26 Wed ### ### ### ### 82.4 82.4 0.0
2002-Jun-25 Tue 33.2 33.2 33.2 33.2 0 ###
2002-Jun-24 Mon 33.2 33.2 33.2 33.2 76.8 76.8 ###
2002-Jun-21 Fri 34.5 34.5 34.5 34.5 0 2.5
2002-Jun-20 Thu 34.5 34.5 34.5 34.5 0 2.5
2002-Jun-19 Wed 34.5 34.5 34.5 34.5 0 2.5
2002-Jun-18 Tue 34.5 34.5 34.5 34.5 0 2.5
2002-Jun-17 Mon 34.5 34.5 34.5 34.5 0 2.5
2002-Jun-14 Fri 34.5 34.5 34.5 34.5 0 2.5
2002-Jun-13 Thu 34.5 34.5 34.5 34.5 150 5,175 75.4 75.4 2.5
2002-Jun-12 Wed 35.22 35.22 35.22 35.22 0 2.5
2002-Jun-11 Tue 35.22 35.22 35.22 35.22 0 2.5
2002-Jun-07 Fri 35.22 35.22 35.22 35.22 0 2.5
2002-Jun-06 Thu 35.22 35.22 35.22 35.22 0 2.5
2002-Jun-05 Wed 35.22 35.22 35.22 35.22 0 2.5
2002-Jun-04 Tue 35.22 35.22 35.22 35.22 0 2.5
2002-Jun-03 Mon 35.22 35.22 35.22 35.22 0 2.5
2002-May-31 Fri 35.22 35.22 35.22 35.22 0 2.5
2002-May-30 Thu 35.22 35.22 35.22 35.22 0 2.5
2002-May-29 Wed 35.22 35.22 35.22 35.22 0 2.5
2002-May-28 Tue 35.22 35.22 35.22 35.22 0 2.5
2002-May-27 Mon 35.22 35.22 35.22 35.22 72.4 72.4 2.5
2002-May-24 Fri 35.27 35.27 35.27 35.27 0 ###
2002-May-23 Thu 35.27 35.27 35.27 35.27 0 ###
2002-May-22 Wed 35.27 35.27 35.27 35.27 0 ###
2002-May-21 Tue 35.27 35.27 35.27 35.27 0 ###
2002-May-20 Mon 35.28 35.28 35.27 35.27 26,459 933,341 33.0 33.0 ###
2002-May-17 Fri ### ### ### ### 0 0.0
2002-May-16 Thu ### ### ### ### 0 0.0
2002-May-15 Wed ### ### ### ### 0 0.0
2002-May-14 Tue ### ### ### ### 0 0.0
2002-May-13 Mon ### ### ### ### 39.4 39.4 0.0
2002-May-10 Fri 34.59 34.59 34.59 34.59 0 ###
2002-May-09 Thu 34.59 34.59 34.59 34.59 0 ###
2002-May-08 Wed 34.59 34.59 34.59 34.59 2,872 99,342 ### ### ###
2002-May-07 Tue 34.5 34.5 34.5 34.5 ### ### 2.5
2002-May-06 Mon 34.89 34.89 34.89 34.89 0 2.5
2002-May-03 Fri 34.89 34.89 34.89 34.89 ### ### 2.5
2002-May-02 Thu 34.78 34.78 34.78 34.78 0 2.5
2002-May-01 Wed 34.89 34.89 34.78 34.78 1,220 ### 32.2 32.2 2.5
2002-Apr-30 Tue ### ### ### ### 280 0 76.8 76.8 0.0
2002-Apr-29 Mon 35.5 35.5 35.5 35.5 0 2.5
2002-Apr-26 Fri 35.5 35.5 35.5 35.5 0 2.5
2002-Apr-24 Wed 35.5 35.5 35.5 35.5 0 2.5
2002-Apr-23 Tue 35.5 35.5 35.5 35.5 0 2.5
2002-Apr-22 Mon 35.5 35.5 35.5 35.5 829 29,429 ### ### 2.5
2002-Apr-19 Fri 35.42 35.42 35.42 35.42 280 ### 70.0 70.0 2.5
2002-Apr-18 Thu ### ### ### ### 0 0.0
2002-Apr-17 Wed ### ### ### ### 840 0 ### ### 0.0
2002-Apr-16 Tue ### ### ### ### 0 0.0
2002-Apr-15 Mon ### ### ### ### 0 0.0
2002-Apr-12 Fri ### ### ### ### 0 0.0
2002-Apr-11 Thu ### ### ### ### 0 0.0
2002-Apr-10 Wed ### ### ### ### 1,148 0 ### ### 0.0
2002-Apr-09 Tue ### ### ### ### 0 0.0
2002-Apr-08 Mon ### ### ### ### 0 0.0
2002-Apr-05 Fri ### ### ### ### 0 0.0
2002-Apr-04 Thu ### ### ### ### 76.1 76.1 0.0
2002-Apr-03 Wed ### ### ### ### 850 0 ### ### 0.0
2002-Apr-02 Tue 35.2 35.2 ### ### 585 ### 42.9 42.9 0.0
2002-Mar-28 Thu ### ### ### ### 0 0.0
2002-Mar-27 Wed ### ### ### ### 0 0.0
2002-Mar-26 Tue ### ### ### ### 0 0.0
2002-Mar-25 Mon ### ### ### ### 351 0 72.2 72.2 0.0
2002-Mar-22 Fri ### ### ### ### 0 0.0
2002-Mar-21 Thu ### ### ### ### 0 0.0
2002-Mar-20 Wed ### ### ### ### 0 0.0
2002-Mar-19 Tue ### ### ### ### 0 0.0
2002-Mar-18 Mon ### ### ### ### 0 0.0
2002-Mar-15 Fri ### ### ### ### 76.7 76.7 0.0
2002-Mar-14 Thu 35.8 35.8 35.8 35.8 0 2.6
2002-Mar-13 Wed 35.8 35.8 35.8 35.8 ### ### 2.6
2002-Mar-12 Tue ### ### ### ### 0 0.0
2002-Mar-11 Mon ### ### ### ### 0 0.0
2002-Mar-08 Fri ### ### ### ### 0 0.0
2002-Mar-07 Thu ### ### ### ### 0 0.0
2002-Mar-06 Wed ### ### ### ### 0 0.0
2002-Mar-05 Tue ### ### ### ### ### ### 0.0
2002-Mar-04 Mon 35.2 35.2 35.2 35.2 0 2.5
2002-Mar-01 Fri 35.2 35.2 35.2 35.2 0 2.5
2002-Feb-28 Thu 35.2 35.2 35.2 35.2 0 2.5
2002-Feb-27 Wed 35.49 35.49 35.2 35.2 1,440 ### ### ### 2.5
2002-Feb-26 Tue 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-25 Mon 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-22 Fri 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-21 Thu 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-20 Wed 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-19 Tue 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-18 Mon 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-15 Fri 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-14 Thu 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-13 Wed 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-12 Tue 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-11 Mon 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-08 Fri 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-07 Thu 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-06 Wed 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-05 Tue 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-04 Mon 35.73 35.73 35.73 35.73 2,170 ### 69.3 69.3 2.6
2002-Feb-01 Fri 35.59 35.59 35.59 35.59 0 2.5
2002-Jan-31 Thu 35.59 35.59 35.59 35.59 850 30,251 66.2 66.2 2.5
2002-Jan-30 Wed ### ### ### ### 1 0 ### ### 0.0
2002-Jan-29 Tue ### ### ### ### 0 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### ### ### 0.0
2002-Jan-24 Thu 35.49 35.49 35.49 35.49 0 ###
2002-Jan-23 Wed 35.49 35.49 35.49 35.49 0 ###
2002-Jan-22 Tue 35.49 35.49 35.49 35.49 0 ###
2002-Jan-21 Mon 35.49 35.49 35.49 35.49 0 ###
2002-Jan-18 Fri 35.49 35.49 35.49 35.49 0 ###
2002-Jan-17 Thu 35.49 35.49 35.49 35.49 0 ###
2002-Jan-16 Wed 35.49 35.49 35.49 35.49 ### ### ###
2002-Jan-15 Tue ### ### ### ### 0 0.0
2002-Jan-14 Mon ### ### ### ### 0 0.0
2002-Jan-11 Fri ### ### ### ### 0 0.0
2002-Jan-10 Thu ### ### ### ### 0 0.0
2002-Jan-09 Wed ### ### ### ### 0 0.0
2002-Jan-08 Tue ### ### ### ### 32.1 32.1 0.0
2002-Jan-07 Mon 35.44 35.44 35.44 35.44 0 ###
2002-Jan-04 Fri 35.44 35.44 35.44 35.44 0 ###
2002-Jan-03 Thu 35.56 35.56 ### 35.44 101,775 1,809,559 ### ### ###
2002-Jan-02 Wed 34.57 34.57 34.57 34.57 0 ###
2001-Dec-31 Mon 34.57 34.57 34.57 34.57 0 ###
2001-Dec-28 Fri 34.57 34.57 34.57 34.57 0 ###
2001-Dec-27 Thu 34.57 34.57 34.57 34.57 0 ###
2001-Dec-24 Mon 34.57 34.57 34.57 34.57 0 ###
2001-Dec-21 Fri 34.57 34.57 34.57 34.57 0 ###
2001-Dec-20 Thu 34.57 34.57 34.57 34.57 0 ###
2001-Dec-19 Wed 34.57 34.57 34.57 34.57 0 ###
2001-Dec-18 Tue 34.57 34.57 34.57 34.57 0 ###
2001-Dec-17 Mon 34.57 34.57 34.57 34.57 75.0 75.0 ###
2001-Dec-14 Fri 34.42 34.42 34.42 34.42 2,721 93,656 ### ### 2.5
2001-Dec-13 Thu 34.73 34.73 34.55 34.55 31.8 31.8 2.5
2001-Dec-12 Wed 34.8 34.8 34.8 34.8 0 2.5
2001-Dec-11 Tue 34.8 34.8 34.8 34.8 0 2.5
2001-Dec-10 Mon 34.8 34.8 34.8 34.8 0 2.5
2001-Dec-07 Fri 34.8 34.8 34.8 34.8 0 2.5
2001-Dec-06 Thu 34.8 34.8 34.8 34.8 0 2.5
2001-Dec-05 Wed 34.8 34.8 34.8 34.8 0 2.5
2001-Dec-04 Tue 34.8 34.8 34.8 34.8 0 2.5
2001-Dec-03 Mon 34.8 34.8 34.8 34.8 0 2.5
2001-Nov-30 Fri 34.8 34.8 34.8 34.8 0 2.5
2001-Nov-29 Thu 34.76 34.8 34.71 34.8 ### ### 2.5
2001-Nov-28 Wed ### ### ### ### ### ### 0.0
2001-Nov-27 Tue 35.21 35.21 ### ### 3,388 59,645 37.1 37.1 0.0
2001-Nov-26 Mon ### ### ### ### ### ### 0.0
2001-Nov-23 Fri ### ### ### ### 66.4 66.4 0.0
2001-Nov-22 Thu 34.8 34.8 ### ### 585 10,179 28.2 28.2 0.0
2001-Nov-21 Wed 34.82 34.82 34.82 34.82 0 2.5
2001-Nov-20 Tue 34.82 34.82 34.82 34.82 0 2.5
2001-Nov-19 Mon 34.82 34.82 34.82 34.82 0 2.5
2001-Nov-16 Fri 34.82 34.82 34.82 34.82 25,374 883,522 ### ### 2.5
2001-Nov-15 Thu 34.82 34.82 34.82 34.82 ### ### 2.5
2001-Nov-14 Wed ### 34.73 ### 34.73 973 ### 67.7 67.7 ###
2001-Nov-13 Tue 34.28 ### 34.28 ### ### ### 0.0
2001-Nov-12 Mon 34.29 ### 34.29 ### 5,380 92,240 71.1 71.1 0.0
2001-Nov-09 Fri ### ### ### ### ### ### 0.0
2001-Nov-08 Thu 33.51 33.51 33.51 33.51 0 ###
2001-Nov-07 Wed 33.51 33.51 33.51 33.51 0 ###
2001-Nov-06 Tue 33.51 33.51 33.51 33.51 0 ###
2001-Nov-05 Mon 33.51 33.51 33.51 33.51 ### ### ###
2001-Nov-02 Fri 33.84 33.84 33.54 33.54 25.7 25.7 2.4
2001-Nov-01 Thu 33.75 33.75 33.75 33.75 0 ###
2001-Oct-31 Wed 33.44 33.75 33.44 33.75 78.4 78.4 ###
2001-Oct-30 Tue 33.5 33.5 33.5 33.5 ### ### 2.4
2001-Oct-29 Mon ### ### ### ### 0 0.0
2001-Oct-26 Fri ### ### ### ### ### ### 0.0
2001-Oct-25 Thu 33.72 33.74 33.71 33.74 ### ### 2.4
2001-Oct-24 Wed ### ### ### ### ### ### 0.0
2001-Oct-23 Tue ### ### ### ### 0 0.0
2001-Oct-22 Mon ### ### ### ### 2 0 ### ### 0.0
2001-Oct-19 Fri ### ### ### ### 280 0 72.6 72.6 0.0
2001-Oct-18 Thu ### ### ### ### 77.2 77.2 0.0
2001-Oct-17 Wed 33.683 33.683 33.683 33.683 1,485 ### 67.0 67.0 2.4
2001-Oct-16 Tue 33.152 33.152 33.152 33.152 0 ###
2001-Oct-15 Mon 33.152 33.152 33.152 33.152 ### ### ###
2001-Oct-12 Fri 33.24 33.24 33.24 33.24 0 2.4
2001-Oct-11 Thu ### 33.24 ### 33.24 ### ### 2.4
2001-Oct-10 Wed 32.51 32.51 32.51 32.51 1,985 ### 72.8 72.8 2.3
2001-Oct-09 Tue ### ### 32.52 ### 25.7 25.7 0.0
2001-Oct-08 Mon 32.56 ### 32.56 ### 11,720 ### ### ### 0.0
2001-Oct-05 Fri 32.7 ### 32.7 ### 68.2 68.2 0.0
2001-Oct-04 Thu 32.53 32.58 32.42 32.44 ### ### 2.3
2001-Oct-03 Wed 32.75 32.75 ### ### 26.1 26.1 0.0
2001-Oct-02 Tue ### ### ### ### 62.2 62.2 0.0
2001-Oct-01 Mon 31.56 31.56 31.56 31.56 0 2.3
2001-Sep-28 Fri 31.41 31.56 31.41 31.56 63.2 63.2 2.3
2001-Sep-27 Thu ### ### ### ### 69.1 69.1 0.0
2001-Sep-26 Wed 30.84 30.84 30.72 30.72 19,974 ### ### ### 2.2
2001-Sep-25 Tue 30.45 ### 30.45 ### 24,158 ### ### ### 0.0
2001-Sep-24 Mon 30.153 30.153 30.153 30.153 ### ### ###
2001-Sep-21 Fri ### ### ### ### 3,040 0 ### ### 0.0
2001-Sep-20 Thu ### ### ### ### 78.9 78.9 0.0
2001-Sep-19 Wed ### ### ### ### 0 0.0
2001-Sep-18 Tue ### ### ### ### 55 0 22.1 22.1 0.0
2001-Sep-17 Mon ### ### 30.51 30.51 23,040 351,475 ### ### ###
2001-Sep-14 Fri ### ### 31.82 ### 82.6 82.6 0.0
2001-Sep-13 Thu ### ### ### ### ### ### 0.0
2001-Sep-12 Wed ### ### ### ### 0 0.0
2001-Sep-11 Tue ### ### ### ### 70.7 70.7 0.0
2001-Sep-10 Mon ### ### ### ### ### ### 0.0
2001-Sep-07 Fri ### 33.4 ### 33.4 ### ### 2.4
2001-Sep-06 Thu ### ### 33.82 33.82 5,722 96,759 ### ### 2.4
2001-Sep-05 Wed 33.85 ### 33.85 ### ### ### 0.0
2001-Sep-04 Tue 33.85 ### 33.85 ### 72.7 72.7 0.0
2001-Sep-03 Mon 33.81 33.81 33.81 33.81 ### ### ###
2001-Aug-31 Fri ### ### ### ### 5,222 0 32.9 32.9 0.0
2001-Aug-30 Thu 34.46 34.46 34.41 34.41 32.9 32.9 2.5
2001-Aug-29 Wed 34.8 34.8 34.8 34.8 ### ### 2.5
2001-Aug-28 Tue 34.86 ### 34.86 ### ### ### 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-19 23:40:53 thru 2024-05-19 23:40:54 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000