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-Apr-19 07:29:19 AM AEST

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

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

(SGB) ST GEORGE BANK LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for SGB    Limits Next Section


Company Details for (SGB) ST GEORGE BANK LIMITED

Listing Code SGB
Listing Name ST GEORGE BANK LIMITED
GICS Sector Banks
ISIN Name ST GEORGE BANK
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SGB0


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for SGB .. Monday 17th November 2008

SGB 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 7.2 ### 0.0
MAX 38.5 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

600 Days for (SGB) ST GEORGE BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.042
2006-Nov-17 Fri 33.87 34.2 33.5 ### 71.2 71.2 0.0
2006-Nov-16 Thu 33.88 ### ### ### 36.1 36.1 0.0
2006-Nov-15 Wed 34.2 34.25 33.77 ### 29.9 29.9 0.0
2006-Nov-14 Tue ### ### 33.86 ### 1,019,276 17,256,342 ### ### 0.0
2006-Nov-13 Mon ### ### ### ### 73.1 73.1 0.0
2006-Nov-10 Fri 33.42 33.76 ### 33.59 66.0 66.0 ###
2006-Nov-09 Thu 33.5 33.53 33.25 ### 35.3 35.3 0.0
2006-Nov-08 Wed 33.7 33.7 33.5 33.57 36.0 36.0 2.4
2006-Nov-07 Tue 33.4 ### ### 33.56 946,378 0 72.1 72.1 2.4
2006-Nov-06 Mon 33.25 ### ### 33.22 34.4 34.4 2.4
2006-Nov-03 Fri 32.55 ### 32.51 ### 80.1 80.1 0.0
2006-Nov-02 Thu ### 32.89 ### ### 2,006,028 ### 77.7 77.7 0.0
2006-Nov-01 Wed ### 32.74 32.28 32.5 ### ### ###
2006-Oct-31 Tue 32.55 32.75 32.41 32.41 1,500,347 ### 33.9 33.9 ###
2006-Oct-30 Mon ### 32.49 ### 32.45 77.4 77.4 2.3
2006-Oct-27 Fri 32.58 32.78 ### ### 4,226,651 ### ### ### 0.0
2006-Oct-26 Thu ### 32.45 ### 32.45 74.7 74.7 2.3
2006-Oct-25 Wed 31.8 ### 31.8 ### 1,223,454 ### ### ### 0.0
2006-Oct-24 Tue ### ### 31.82 31.82 2,015,551 ### 35.9 35.9 2.3
2006-Oct-23 Mon ### 32.2 31.82 ### 1,448,180 46,356,241 31.1 31.1 0.0
2006-Oct-20 Fri 32.4 32.4 ### 32.22 ### ### ###
2006-Oct-19 Thu 32.5 32.54 31.84 ### ### ### 0.0
2006-Oct-18 Wed 31.8 ### 31.75 32.24 ### ### 2.3
2006-Oct-17 Tue 32.45 32.54 31.81 ### 25.9 25.9 0.0
2006-Oct-16 Mon 32.25 ### 32.22 32.45 70.0 70.0 2.3
2006-Oct-13 Fri ### 32.47 ### ### 2,584,252 ### ### ### 0.0
2006-Oct-12 Thu ### ### 31.59 ### 1,019,985 ### ### ### 0.0
2006-Oct-11 Wed ### 31.77 ### 31.59 ### ### ###
2006-Oct-10 Tue ### ### ### ### 68.2 68.2 0.0
2006-Oct-09 Mon ### ### ### ### ### ### 0.0
2006-Oct-06 Fri ### ### 30.81 ### 531,682 ### ### ### 0.0
2006-Oct-05 Thu 30.83 ### 30.8 ### 838,527 ### ### ### 0.0
2006-Oct-04 Wed 30.58 30.78 30.45 ### 69.1 69.1 0.0
2006-Oct-03 Tue 30.4 30.7 ### 30.5 ### ### 2.2
2006-Oct-02 Mon 30.25 30.44 ### ### 65.9 65.9 0.0
2006-Sep-29 Fri ### 30.25 ### 30.24 ### ### ###
2006-Sep-28 Thu 29.85 ### 29.85 ### 677,824 10,116,523 ### ### 0.0
2006-Sep-27 Wed ### ### 29.85 ### ### ### 0.0
2006-Sep-26 Tue 29.88 29.88 29.56 ### ### ### 0.0
2006-Sep-25 Mon 29.48 ### 29.46 29.55 68.9 68.9 ###
2006-Sep-22 Fri 29.75 29.76 29.5 ### 1,154,581 ### ### ### 0.0
2006-Sep-21 Thu ### 30.2 29.75 ### ### ### 0.0
2006-Sep-20 Wed 29.81 ### 29.8 29.82 72.5 72.5 ###
2006-Sep-19 Tue ### 30.21 ### ### 36.0 36.0 0.0
2006-Sep-18 Mon 29.88 ### 29.71 ### 610,278 9,065,679 ### ### 0.0
2006-Sep-15 Fri 29.86 ### 29.72 29.8 783,842 ### 32.3 32.3 2.1
2006-Sep-14 Thu 29.83 ### 29.79 ### 760,122 ### 66.1 66.1 0.0
2006-Sep-13 Wed 29.77 ### ### 29.83 682,150 0 67.1 67.1 ###
2006-Sep-12 Tue 29.58 ### 29.43 ### ### ### 0.0
2006-Sep-11 Mon ### ### 29.55 ### 742,754 ### ### ### 0.0
2006-Sep-08 Fri 29.83 ### 29.77 ### ### ### 0.0
2006-Sep-07 Thu ### ### 29.8 ### ### ### 0.0
2006-Sep-06 Wed 30.25 30.25 29.8 ### 25.5 25.5 0.0
2006-Sep-05 Tue 29.85 30.24 29.85 30.24 77.3 77.3 ###
2006-Sep-04 Mon 29.8 ### 29.72 29.86 884,687 13,146,448 68.2 68.2 2.1
2006-Sep-01 Fri 29.85 ### 29.72 29.8 644,842 9,582,352 ### ### 2.1
2006-Aug-31 Thu 29.86 ### 29.85 ### 1,022,021 ### 62.5 62.5 0.0
2006-Aug-30 Wed 29.7 29.82 ### 29.74 902,749 13,459,987 ### ### 2.1
2006-Aug-29 Tue 29.5 29.75 29.49 29.57 ### ### 2.1
2006-Aug-28 Mon ### ### ### 29.43 18.8 18.8 2.1
2006-Aug-25 Fri 29.52 29.82 29.45 29.79 1,690,159 ### ### ### 2.1
2006-Aug-24 Thu 29.8 ### 29.4 29.55 ### ### ###
2006-Aug-23 Wed 29.84 ### 29.75 ### ### ### 0.0
2006-Aug-22 Tue ### ### 29.82 29.85 1,715,171 ### ### ### 2.1
2006-Aug-21 Mon ### ### 29.82 ### 31.9 31.9 0.0
2006-Aug-18 Fri 29.89 ### 29.7 29.88 28.4 28.4 2.1
2006-Aug-17 Thu 29.82 29.89 ### 29.89 1,283,676 ### 63.6 63.6 ###
2006-Aug-16 Wed 29.85 29.85 29.51 29.72 859,156 25,499,750 38.4 38.4 2.1
2006-Aug-15 Tue 29.52 ### 29.46 29.48 ### ### 2.1
2006-Aug-14 Mon 29.22 29.52 ### 29.52 809,049 ### 77.0 77.0 2.1
2006-Aug-11 Fri 29.29 ### 29 29.2 32.2 32.2 2.1
2006-Aug-10 Thu ### 29.23 ### ### 1,315,352 ### 74.7 74.7 0.0
2006-Aug-09 Wed 29 ### ### ### 76.0 76.0 0.0
2006-Aug-08 Tue 28.88 ### 28.77 ### 1,416,459 ### ### ### 0.0
2006-Aug-07 Mon ### 28.89 ### 28.81 74.7 74.7 2.1
2006-Aug-04 Fri ### ### ### ### ### ### 0.0
2006-Aug-03 Thu ### ### 28.55 ### 68.6 68.6 0.0
2006-Aug-02 Wed 28.8 28.85 28.51 ### 1,639,244 ### 36.3 36.3 0.0
2006-Aug-01 Tue 28.46 ### 28.46 28.85 84.5 84.5 ###
2006-Jul-31 Mon 28.5 ### 28.47 ### 73.2 73.2 0.0
2006-Jul-28 Fri 28.59 ### ### 28.26 2,152,776 0 ### ### 2.0
2006-Jul-27 Thu 28.2 28.85 ### 28.77 ### ### 2.1
2006-Jul-26 Wed ### ### ### 28.4 26.4 26.4 2.0
2006-Jul-25 Tue 28.86 ### ### 28.73 1,629,188 0 ### ### 2.1
2006-Jul-24 Mon 28.5 28.53 ### 28.5 1,088,481 15,527,181 75.8 75.8 2.0
2006-Jul-21 Fri 28.79 28.79 28.44 28.73 535,229 15,315,577 34.8 34.8 2.1
2006-Jul-20 Thu 28.5 ### 28.4 ### ### ### 0.0
2006-Jul-19 Wed ### ### 28.2 28.2 1,010,674 ### 23.6 23.6 2.0
2006-Jul-18 Tue 28.5 ### ### ### ### ### 0.0
2006-Jul-17 Mon 28.45 28.5 ### 28.5 871,058 12,412,576 ### ### 2.0
2006-Jul-14 Fri ### ### 28.4 28.4 ### ### 2.0
2006-Jul-13 Thu ### 29.4 ### 29.2 1,098,622 16,149,743 38.9 38.9 2.1
2006-Jul-12 Wed ### ### 29.24 29.42 19.7 19.7 ###
2006-Jul-11 Tue 29.78 29.84 29.55 29.72 ### ### 2.1
2006-Jul-10 Mon 29.85 ### ### 29.78 360,343 0 30.6 30.6 2.1
2006-Jul-07 Fri ### ### ### 29.88 1,402,071 0 ### ### 2.1
2006-Jul-06 Thu 29.52 ### 29.25 29.82 ### ### ###
2006-Jul-05 Wed 29.45 29.7 29.43 ### 1,030,778 30,474,951 72.8 72.8 0.0
2006-Jul-04 Tue 29.5 29.59 ### 29.52 1,297,648 ### ### ### 2.1
2006-Jul-03 Mon 29 29.45 ### 29.45 75.8 75.8 ###
2006-Jun-30 Fri 29.52 ### 29.23 ### 2,225,255 ### 32.5 32.5 0.0
2006-Jun-27 Tue 28.56 28.85 28.56 ### ### ### 0.0
2006-Jun-26 Mon 28.52 28.59 28.4 28.5 40.2 40.2 2.0
2006-Jun-23 Fri 28.58 ### ### 28.4 ### ### 2.0
2006-Jun-22 Thu 28.27 ### 28.25 ### 1,345,148 ### 77.8 77.8 0.0
2006-Jun-21 Wed ### 28.47 ### 28.23 73.8 73.8 ###
2006-Jun-20 Tue ### ### 27.82 ### 980,259 ### 76.8 76.8 0.0
2006-Jun-19 Mon 28.42 ### ### ### 691,977 0 ### ### 0.0
2006-Jun-16 Fri 28.46 ### 28.21 28.45 28.2 28.2 2.0
2006-Jun-15 Thu 28.45 28.45 ### ### ### ### 0.0
2006-Jun-14 Wed 27.88 ### ### ### ### ### 0.0
2006-Jun-13 Tue ### ### ### ### 2,247,556 0 49.3 49.3 0.0
2006-Jun-09 Fri ### 29.41 ### ### 2,161,171 ### 70.3 70.3 0.0
2006-Jun-08 Thu ### ### ### ### 33.2 33.2 0.0
2006-Jun-07 Wed ### 29.77 29.52 ### 35.7 35.7 0.0
2006-Jun-06 Tue 29.75 29.76 29.52 29.53 1,390,056 41,201,259 ### ### ###
2006-Jun-05 Mon ### ### 29.76 ### 1,188,648 17,687,082 68.9 68.9 0.0
2006-Jun-02 Fri ### ### 29.7 ### 826,722 12,276,821 ### ### 0.0
2006-Jun-01 Thu 29.73 29.75 29.54 ### 30.1 30.1 0.0
2006-May-31 Wed 29.51 29.52 29.22 ### 1,370,586 ### 30.1 30.1 0.0
2006-May-30 Tue 29.75 29.88 29.58 29.74 967,242 ### ### ### 2.1
2006-May-29 Mon ### ### 29.56 29.8 796,087 ### 70.8 70.8 2.1
2006-May-26 Fri 29.26 29.44 ### ### ### ### 0.0
2006-May-25 Thu 29.2 ### ### ### ### ### 0.0
2006-May-24 Wed ### ### ### 29.4 3,279,220 0 ### ### ###
2006-May-23 Tue ### 29.84 29.5 ### 1,288,444 ### 74.1 74.1 0.0
2006-May-22 Mon ### 29.74 29.57 ### 517,759 15,354,143 ### ### 0.0
2006-May-19 Fri ### ### 29.53 29.57 2,361,572 ### 31.0 31.0 2.1
2006-May-18 Thu ### ### 29.54 29.73 1,120,240 16,545,944 41.2 41.2 ###
2006-May-17 Wed ### 30.41 ### ### 31.6 31.6 0.0
2006-May-16 Tue ### ### 29.88 ### 1,391,549 20,789,742 78.5 78.5 0.0
2006-May-15 Mon ### ### 29.83 29.88 1,102,685 16,446,546 ### ### 2.1
2006-May-12 Fri ### ### ### ### 71.5 71.5 0.0
2006-May-11 Thu ### ### ### ### 3,900,073 0 30.9 30.9 0.0
2006-May-10 Wed 30.53 30.54 ### 30.46 37.5 37.5 2.2
2006-May-09 Tue 30.45 30.5 30.28 ### 620,122 ### 30.9 30.9 0.0
2006-May-08 Mon 30.46 30.46 30.27 ### ### ### 0.0
2006-May-05 Fri ### 30.29 ### 30.25 1,622,185 ### 66.2 66.2 ###
2006-May-04 Thu ### ### 29.86 ### 38.2 38.2 0.0
2006-May-03 Wed ### 30.4 ### 30.2 1,931,482 29,358,526 ### ### 2.2
2006-May-02 Tue ### 30.73 ### ### 32.6 32.6 0.0
2006-May-01 Mon ### ### 30.86 ### 1,342,985 20,722,258 ### ### 0.0
2006-Apr-28 Fri 30.81 ### 30.55 30.85 ### ### ###
2006-Apr-27 Thu 31.24 ### ### ### 1,778,585 0 ### ### 0.0
2006-Apr-26 Wed ### ### 30.85 ### 67.2 67.2 0.0
2006-Apr-24 Mon ### ### ### ### 676,249 0 ### ### 0.0
2006-Apr-21 Fri 30.55 ### 30.41 30.88 76.8 76.8 2.2
2006-Apr-20 Thu ### 30.76 ### 30.4 30.6 30.6 ###
2006-Apr-19 Wed ### ### ### ### 1,672,488 0 30.9 30.9 0.0
2006-Apr-18 Tue ### 30.7 ### ### 1,019,151 ### 79.2 79.2 0.0
2006-Apr-13 Thu ### ### ### ### 1,272,771 0 ### ### 0.0
2006-Apr-11 Tue ### ### ### 30.24 70.5 70.5 ###
2006-Apr-10 Mon 30.2 30.21 ### ### 2,107,949 ### ### ### 0.0
2006-Apr-07 Fri ### 30.7 ### 30.4 28.9 28.9 ###
2006-Apr-06 Thu 30.76 ### 30.47 ### 1,034,553 ### 28.9 28.9 0.0
2006-Apr-05 Wed 30.2 ### 30.2 30.76 ### ### 2.2
2006-Apr-04 Tue 30.73 30.8 ### ### 23.0 23.0 0.0
2006-Apr-03 Mon 30.85 ### ### 30.75 769,949 0 ### ### ###
2006-Mar-31 Fri ### 30.85 ### 30.84 3,353,586 ### ### ### 2.2
2006-Mar-30 Thu ### 30.72 30.29 30.72 2,057,789 62,772,853 ### ### 2.2
2006-Mar-29 Wed ### ### ### ### 68.9 68.9 0.0
2006-Mar-28 Tue 29.47 30.22 29.41 ### 3,501,659 ### 82.3 82.3 0.0
2006-Mar-27 Mon 29.21 29.51 29.21 29.47 71.3 71.3 ###
2006-Mar-24 Fri 29.48 29.48 29.23 29.29 1,939,147 ### ### ### 2.1
2006-Mar-23 Thu 29.45 29.56 ### 29.5 ### ### 2.1
2006-Mar-22 Wed 29.44 29.49 ### 29.4 1,526,642 ### 29.2 29.2 ###
2006-Mar-21 Tue ### ### 29.29 29.44 1,731,727 25,361,141 ### ### 2.1
2006-Mar-20 Mon ### ### 29.25 29.28 1,279,321 ### ### ### ###
2006-Mar-17 Fri ### ### ### ### ### ### 0.0
2006-Mar-16 Thu 29.7 29.7 29.53 ### ### ### 0.0
2006-Mar-15 Wed 29.56 29.76 29.51 29.52 ### ### 2.1
2006-Mar-14 Tue 29.76 29.79 29.56 29.56 31.0 31.0 ###
2006-Mar-13 Mon 29.75 29.78 29.59 29.78 603,973 ### 65.1 65.1 2.1
2006-Mar-10 Fri 29.5 29.74 29.42 29.7 1,005,227 ### 71.4 71.4 ###
2006-Mar-09 Thu 29.43 ### ### 29.5 ### ### 2.1
2006-Mar-08 Wed ### 29.5 ### 29.43 2,017,483 29,757,874 ### ### 2.1
2006-Mar-07 Tue ### ### 28.87 ### 33.2 33.2 0.0
2006-Mar-06 Mon 29.45 29.46 ### 29.27 1,400,382 20,627,626 30.7 30.7 ###
2006-Mar-03 Fri 29.44 29.75 ### ### 1,408,583 20,952,672 70.8 70.8 0.0
2006-Mar-02 Thu 29.45 29.58 ### 29.5 ### ### 2.1
2006-Mar-01 Wed ### ### ### 29.2 ### ### 2.1
2006-Feb-28 Tue ### ### ### ### 1,240,384 0 ### ### 0.0
2006-Feb-27 Mon ### ### 29.88 ### ### ### 0.0
2006-Feb-24 Fri 29.8 ### 29.75 ### 1,853,188 27,566,171 68.4 68.4 0.0
2006-Feb-23 Thu ### ### 29.78 29.85 1,685,373 ### 29.6 29.6 2.1
2006-Feb-22 Wed ### ### ### ### ### ### 0.0
2006-Feb-21 Tue ### ### 29.75 ### 26.8 26.8 0.0
2006-Feb-20 Mon ### 30.2 ### ### 1,001,171 15,117,682 67.2 67.2 0.0
2006-Feb-17 Fri 29.82 ### 29.82 ### 1,078,022 ### 76.0 76.0 0.0
2006-Feb-16 Thu ### ### 29.7 29.88 40.5 40.5 2.1
2006-Feb-15 Wed ### 30.21 29.88 ### 35.5 35.5 0.0
2006-Feb-14 Tue 29.5 ### 29.5 ### 1,769,222 26,096,024 84.2 84.2 0.0
2006-Feb-13 Mon ### ### ### ### 27.3 27.3 0.0
2006-Feb-10 Fri ### ### 29.83 29.83 1,007,259 ### 30.0 30.0 ###
2006-Feb-09 Thu 29.83 ### ### ### 1,365,781 0 64.0 64.0 0.0
2006-Feb-08 Wed 29.89 29.89 29.53 29.56 ### ### ###
2006-Feb-07 Tue ### ### ### ### ### ### 0.0
2006-Feb-06 Mon ### ### 29.87 ### 1,418,146 ### 67.0 67.0 0.0
2006-Feb-03 Fri 29.7 ### ### 29.77 73.0 73.0 ###
2006-Feb-02 Thu ### 30.25 29.71 29.72 29.9 29.9 2.1
2006-Feb-01 Wed 30.4 30.52 ### ### 27.9 27.9 0.0
2006-Jan-31 Tue ### 30.5 ### ### 1,416,028 21,594,427 73.7 73.7 0.0
2006-Jan-30 Mon ### ### ### ### 773,688 0 ### ### 0.0
2006-Jan-27 Fri ### ### ### ### 673,248 0 ### ### 0.0
2006-Jan-25 Wed 29.52 29.82 29.48 29.79 72.3 72.3 2.1
2006-Jan-24 Tue 29.49 29.49 29.2 29.42 1,214,353 35,635,188 ### ### ###
2006-Jan-23 Mon 29.28 29.41 ### 29.26 35.1 35.1 ###
2006-Jan-20 Fri 29.43 29.55 ### 29.55 67.9 67.9 ###
2006-Jan-19 Thu ### 29.7 ### 29.5 803,878 11,937,588 65.6 65.6 2.1
2006-Jan-18 Wed ### 29.74 ### 29.2 32.1 32.1 2.1
2006-Jan-17 Tue 29.74 29.86 29.56 29.75 ### ### 2.1
2006-Jan-16 Mon ### ### ### 29.76 32.6 32.6 2.1
2006-Jan-13 Fri 29.78 ### ### ### 68.0 68.0 0.0
2006-Jan-12 Thu 29.84 ### ### 29.84 954,486 0 72.4 72.4 ###
2006-Jan-11 Wed 29.51 29.89 29.51 29.8 ### ### 2.1
2006-Jan-10 Tue ### 29.75 29.42 29.5 736,047 21,775,950 34.1 34.1 2.1
2006-Jan-09 Mon 29.7 29.73 29.55 ### 481,552 ### ### ### 0.0
2006-Jan-06 Fri ### 29.78 29.56 ### ### ### 0.0
2006-Jan-05 Thu 29.55 29.78 29.4 29.5 395,885 ### ### ### 2.1
2006-Jan-04 Wed 29.76 29.76 29.52 29.55 25.0 25.0 ###
2006-Jan-03 Tue 29.58 29.81 29.5 29.55 162,353 4,814,578 ### ### ###
2005-Dec-30 Fri ### ### 29.58 ### ### ### 0.0
2005-Dec-29 Thu 29.85 ### 29.71 ### 453,873 6,742,283 67.2 67.2 0.0
2005-Dec-28 Wed 29.43 29.8 ### 29.8 76.3 76.3 2.1
2005-Dec-27 Tue 29.49 29.49 ### 29.43 578,548 ### 28.6 28.6 2.1
2005-Dec-23 Fri 29.49 29.49 ### 29.43 578,548 ### 28.6 28.6 2.1
2005-Dec-22 Thu ### 29.5 29.26 ### ### ### 0.0
2005-Dec-21 Wed 29.53 29.58 29.27 ### 2,260,381 ### ### ### 0.0
2005-Dec-20 Tue ### 29.72 29.52 29.53 31.9 31.9 ###
2005-Dec-19 Mon ### ### ### 29.52 ### ### 2.1
2005-Dec-16 Fri 29.45 29.45 ### ### 6,349,347 ### ### ### 0.0
2005-Dec-15 Thu ### 28.45 28.2 28.4 ### ### 2.0
2005-Dec-14 Wed 28.21 ### ### 28.24 1,424,286 0 68.4 68.4 2.0
2005-Dec-13 Tue 28.21 28.28 ### 28.21 1,242,326 17,566,489 ### ### ###
2005-Dec-12 Mon 28 28.2 28 ### ### ### 0.0
2005-Dec-09 Fri 28 ### 27.82 ### 1,124,743 15,645,175 29.4 29.4 0.0
2005-Dec-08 Thu ### 28.25 ### ### 1,698,787 ### ### ### 0.0
2005-Dec-07 Wed ### 28.2 ### ### 1,418,748 20,004,346 69.8 69.8 0.0
2005-Dec-06 Tue ### ### 27.85 ### ### ### 0.0
2005-Dec-05 Mon 28.2 28.2 ### ### 29.7 29.7 0.0
2005-Dec-02 Fri 28.2 28.4 ### ### 873,883 ### 29.7 29.7 0.0
2005-Dec-01 Thu 28 28.4 27.89 ### 1,380,550 38,855,579 ### ### 0.0
2005-Nov-30 Wed 28.74 28.74 ### ### ### ### 0.0
2005-Nov-29 Tue 28.78 ### ### 28.76 2,408,944 0 ### ### 2.1
2005-Nov-28 Mon 28.72 ### 28.72 ### ### ### 0.0
2005-Nov-25 Fri 29.84 29.89 ### ### 4,297,185 64,221,429 30.0 30.0 0.0
2005-Nov-24 Thu ### ### 29 ### 3,477,949 ### 85.8 85.8 0.0
2005-Nov-23 Wed ### ### ### ### ### ### 0.0
2005-Nov-22 Tue ### ### ### ### 20.5 20.5 0.0
2005-Nov-21 Mon ### 29.7 ### 29.5 2,459,558 ### ### ### 2.1
2005-Nov-18 Fri 29.22 29.45 ### ### 68.5 68.5 0.0
2005-Nov-17 Thu ### 29.24 ### ### 71.2 71.2 0.0
2005-Nov-16 Wed ### ### ### ### 1,501,922 0 32.8 32.8 0.0
2005-Nov-15 Tue 28.7 ### 28.7 ### 2,097,227 ### 79.6 79.6 0.0
2005-Nov-14 Mon ### ### ### ### ### ### 0.0
2005-Nov-11 Fri 28.49 ### 28.42 ### ### ### 0.0
2005-Nov-10 Thu 28.29 28.42 28.2 ### 1,969,423 ### 70.1 70.1 0.0
2005-Nov-09 Wed ### 28.41 ### ### 668,745 9,499,522 32.4 32.4 0.0
2005-Nov-08 Tue ### 28.42 ### ### 1,453,280 ### ### ### 0.0
2005-Nov-07 Mon ### ### ### ### 80.4 80.4 0.0
2005-Nov-04 Fri 27.79 27.79 27.5 27.7 1,113,389 ### ### ### 2.0
2005-Nov-03 Thu ### 27.55 27.29 27.46 ### ### ###
2005-Nov-02 Wed ### 27.4 ### ### 3,216,057 44,059,980 36.0 36.0 0.0
2005-Nov-01 Tue ### ### ### 27.27 2,438,354 0 73.8 73.8 1.9
2005-Oct-31 Mon 27.51 27.58 ### 27.24 21.9 21.9 1.9
2005-Oct-28 Fri ### 27.7 27.49 27.54 3,735,649 ### ### ### 2.0
2005-Oct-27 Thu 27.5 ### 27.49 27.8 1,578,755 21,699,987 ### ### 2.0
2005-Oct-26 Wed 27.43 27.56 ### 27.5 770,986 10,624,187 64.6 64.6 2.0
2005-Oct-25 Tue ### 27.45 ### ### ### ### 0.0
2005-Oct-24 Mon 26.52 ### 26.5 27 86.0 86.0 1.9
2005-Oct-21 Fri 26.48 26.82 ### 26.72 77.8 77.8 1.9
2005-Oct-20 Thu 26.57 26.76 26.5 26.5 44.1 44.1 1.9
2005-Oct-19 Wed 26.57 ### ### 26.46 ### ### 1.9
2005-Oct-18 Tue ### ### 26.59 26.77 24.9 24.9 1.9
2005-Oct-17 Mon 26.89 ### 26.79 26.89 70.1 70.1 ###
2005-Oct-14 Fri 26.73 26.8 26.42 26.71 502,054 13,359,656 ### ### 1.9
2005-Oct-13 Thu ### ### ### ### 860,446 0 ### ### 0.0
2005-Oct-12 Wed ### ### ### 26.81 1,033,248 0 70.9 70.9 ###
2005-Oct-11 Tue 26.76 26.83 26.51 ### 32.8 32.8 0.0
2005-Oct-10 Mon ### ### ### ### 32.2 32.2 0.0
2005-Oct-07 Fri ### ### 26.76 ### 999,044 ### 25.2 25.2 0.0
2005-Oct-06 Thu 27.25 27.54 ### ### 49.3 49.3 0.0
2005-Oct-05 Wed ### ### 27.45 27.45 1,054,350 14,470,953 30.8 30.8 ###
2005-Oct-04 Tue ### ### 27.86 ### 1,030,320 14,352,357 ### ### 0.0
2005-Oct-03 Mon ### 28.28 ### ### ### ### 0.0
2005-Sep-30 Fri 28.2 ### 27.89 27.89 24.5 24.5 2.0
2005-Sep-29 Thu 27.88 ### 27.85 ### ### ### 0.0
2005-Sep-28 Wed ### ### 27.75 27.84 660,286 ### ### ### 2.0
2005-Sep-27 Tue ### ### ### 28 71.4 71.4 2.0
2005-Sep-26 Mon ### ### ### ### ### ### 0.0
2005-Sep-23 Fri 27.72 27.85 ### ### 583,274 ### ### ### 0.0
2005-Sep-22 Thu ### 27.78 ### 27.74 1,162,176 16,142,624 70.1 70.1 ###
2005-Sep-21 Wed ### 27.7 27.49 ### 987,172 ### 69.0 69.0 0.0
2005-Sep-20 Tue ### 27.74 ### 27.7 ### ### 2.0
2005-Sep-19 Mon 27.89 ### 27.55 ### 611,788 8,427,379 ### ### 0.0
2005-Sep-16 Fri ### ### 27.53 27.86 ### ### ###
2005-Sep-15 Thu 27.85 ### 27.5 27.52 ### ### 2.0
2005-Sep-14 Wed 27.45 27.88 27.4 27.78 1,166,273 32,235,785 ### ### 2.0
2005-Sep-13 Tue 27.48 ### ### 27.41 856,575 0 30.4 30.4 2.0
2005-Sep-12 Mon ### 27.71 27.47 27.55 30.9 30.9 2.0
2005-Sep-09 Fri 27.54 ### 27.4 27.5 506,845 6,943,776 ### ### 2.0
2005-Sep-08 Thu 27.4 ### ### 27.57 ### ### ###
2005-Sep-07 Wed ### ### 27 27.28 978,356 ### ### ### 1.9
2005-Sep-06 Tue ### 27.24 ### 27.24 923,484 12,577,852 79.8 79.8 1.9
2005-Sep-05 Mon ### 27.25 ### ### 1,011,942 ### 34.9 34.9 0.0
2005-Sep-02 Fri ### ### ### ### 622,670 0 ### ### 0.0
2005-Sep-01 Thu 27.2 27.51 ### ### 69.5 69.5 0.0
2005-Aug-31 Wed 26.7 ### ### ### 79.2 79.2 0.0
2005-Aug-30 Tue ### 26.81 ### 26.73 71.1 71.1 ###
2005-Aug-29 Mon 26.7 26.71 ### 26.55 680,155 9,083,470 ### ### ###
2005-Aug-26 Fri 26.75 ### 26.74 26.83 ### ### ###
2005-Aug-25 Thu 26.27 ### 26.27 ### ### ### 0.0
2005-Aug-24 Wed 26.56 ### 26.27 26.27 ### ### ###
2005-Aug-23 Tue ### 26.82 26.55 ### 37.8 37.8 0.0
2005-Aug-22 Mon 26.7 26.73 26.55 26.71 528,229 14,072,020 ### ### 1.9
2005-Aug-19 Fri 26.75 26.8 26.47 ### ### ### 0.0
2005-Aug-18 Thu 26.85 26.89 26.53 ### ### ### 0.0
2005-Aug-17 Wed 26.77 ### 26.77 26.87 746,846 ### 74.6 74.6 ###
2005-Aug-16 Tue ### 26.79 ### 26.74 436,023 5,840,528 ### ### ###
2005-Aug-15 Mon ### 26.73 26.45 26.45 316,986 8,428,657 ### ### ###
2005-Aug-12 Fri ### 26.76 26.53 ### 653,089 17,401,556 33.2 33.2 0.0
2005-Aug-11 Thu 26.26 26.72 26.26 ### ### ### 0.0
2005-Aug-10 Wed 26.49 26.49 26.2 ### 610,040 ### ### ### 0.0
2005-Aug-09 Tue ### 26.49 26.22 26.47 707,684 ### ### ### ###
2005-Aug-08 Mon 26.2 26.5 ### ### 74.0 74.0 0.0
2005-Aug-05 Fri ### 26.28 ### ### 743,470 ### ### ### 0.0
2005-Aug-04 Thu 26.4 26.45 ### 26.2 1,976,428 ### ### ### ###
2005-Aug-03 Wed ### 26.7 26.4 26.45 28.0 28.0 ###
2005-Aug-02 Tue ### 26.77 26.4 26.71 1,047,156 27,838,642 70.1 70.1 1.9
2005-Aug-01 Mon 26.72 26.75 ### 26.7 32.7 32.7 1.9
2005-Jul-29 Fri 26.75 26.84 26.5 26.71 31.3 31.3 1.9
2005-Jul-28 Thu 26.84 ### 26.52 26.59 ### ### ###
2005-Jul-27 Wed 26.8 ### ### 26.84 873,484 0 68.8 68.8 1.9
2005-Jul-26 Tue 26.78 ### 26.75 ### 1,723,180 ### 75.0 75.0 0.0
2005-Jul-25 Mon 26.55 26.79 26.45 26.77 ### ### 1.9
2005-Jul-22 Fri ### 26.55 26.28 26.55 1,230,157 ### 73.1 73.1 ###
2005-Jul-21 Thu ### ### ### ### 1,509,226 0 75.3 75.3 0.0
2005-Jul-20 Wed ### 26.22 25.87 ### 1,098,754 28,617,047 ### ### 0.0
2005-Jul-19 Tue 26.23 ### ### ### 1,655,543 0 27.8 27.8 0.0
2005-Jul-18 Mon ### ### ### ### 908,626 0 73.9 73.9 0.0
2005-Jul-15 Fri ### ### ### ### ### ### 0.0
2005-Jul-14 Thu ### ### 25.85 ### 1,178,446 ### ### ### 0.0
2005-Jul-13 Wed ### 25.89 25.51 25.84 551,355 14,169,823 ### ### 1.8
2005-Jul-12 Tue ### 25.79 25.59 ### 567,528 ### ### ### 0.0
2005-Jul-11 Mon 25.41 ### 25.4 25.55 73.4 73.4 1.8
2005-Jul-08 Fri 25.4 ### ### 25.45 651,478 0 ### ### 1.8
2005-Jul-07 Thu 25.74 25.76 25.43 25.45 ### ### 1.8
2005-Jul-06 Wed ### ### 25.77 25.8 ### ### 1.8
2005-Jul-05 Tue 26.24 26.24 ### ### 969,586 ### ### ### 0.0
2005-Jul-04 Mon 26.2 26.28 ### 26.25 71.2 71.2 1.9
2005-Jul-01 Fri 26.25 26.28 ### 26.21 ### ### 1.9
2005-Jun-30 Thu ### 26.29 ### 26.2 ### ### ###
2005-Jun-29 Wed ### 26.29 ### ### ### ### 0.0
2005-Jun-28 Tue 25.82 ### 25.82 ### 861,240 ### 76.5 76.5 0.0
2005-Jun-27 Mon 25.79 ### 25.79 25.8 685,528 8,839,883 ### ### 1.8
2005-Jun-24 Fri 25.7 25.88 25.5 25.79 ### ### 1.8
2005-Jun-23 Thu 25.79 25.86 25.73 25.8 72.8 72.8 1.8
2005-Jun-22 Wed 25.86 25.86 25.7 25.79 1,965,222 50,663,423 36.8 36.8 1.8
2005-Jun-21 Tue ### ### 25.87 ### 1,774,440 22,952,381 ### ### 0.0
2005-Jun-20 Mon 26.25 ### ### ### 39.0 39.0 0.0
2005-Jun-17 Fri ### 26.27 ### 26.24 1,166,752 15,325,287 ### ### 1.9
2005-Jun-16 Thu ### ### 26 ### 2,131,386 ### 70.7 70.7 0.0
2005-Jun-15 Wed ### ### ### ### ### ### 0.0
2005-Jun-14 Tue 25.86 ### 25.75 ### 4,764,643 61,344,778 72.8 72.8 0.0
2005-Jun-10 Fri ### 26.44 ### 26.4 2,542,951 ### ### ### 1.9
2005-Jun-09 Thu 26.25 26.4 26.23 ### ### ### 0.0
2005-Jun-08 Wed ### ### ### ### 2,132,552 0 ### ### 0.0
2005-Jun-07 Tue ### ### ### ### 1,868,785 0 ### ### 0.0
2005-Jun-06 Mon ### 26.25 ### ### 752,728 9,879,555 72.3 72.3 0.0
2005-Jun-03 Fri ### ### ### ### 67.5 67.5 0.0
2005-Jun-02 Thu ### 26.23 26 ### 30.4 30.4 0.0
2005-Jun-01 Wed ### ### 25.83 26 1,827,376 ### ### ### 1.9
2005-May-31 Tue ### 26.22 26 ### 1,783,256 ### ### ### 0.0
2005-May-30 Mon 25.81 ### 25.8 ### 685,056 8,837,222 ### ### 0.0
2005-May-27 Fri 25.51 25.81 25.5 25.75 1,169,059 ### 76.1 76.1 ###
2005-May-26 Thu ### ### 25.5 25.5 26.4 26.4 ###
2005-May-25 Wed 25.58 25.75 25.56 ### ### ### 0.0
2005-May-24 Tue ### 25.59 ### 25.56 847,457 ### ### ### 1.8
2005-May-23 Mon ### ### ### ### 1,519,475 0 ### ### 0.0
2005-May-20 Fri ### ### ### ### 1,135,849 0 ### ### 0.0
2005-May-19 Thu 24.8 ### 24.75 ### 1,307,570 16,181,178 77.2 77.2 0.0
2005-May-18 Wed 24.52 24.85 24.52 24.7 72.7 72.7 1.8
2005-May-17 Tue ### ### 24.43 24.47 1,186,054 14,487,649 ### ### 1.7
2005-May-16 Mon ### 25 ### 24.72 773,680 ### 32.5 32.5 1.8
2005-May-13 Fri ### ### ### ### 1,179,152 0 29.7 29.7 0.0
2005-May-12 Thu 25 25.24 ### ### 1,841,945 23,245,345 72.7 72.7 0.0
2005-May-11 Wed 24.83 ### 24.78 ### 771,273 9,556,072 ### ### 0.0
2005-May-10 Tue ### ### 24.71 24.85 ### ### 1.8
2005-May-09 Mon 24.75 ### 24.72 ### 622,685 7,696,386 81.5 81.5 0.0
2005-May-06 Fri 24.71 ### ### 24.79 ### ### ###
2005-May-05 Thu 24.77 24.8 24.46 ### 684,780 ### 36.0 36.0 0.0
2005-May-04 Wed 25.2 25.2 24.44 24.73 1,833,447 45,506,154 28.8 28.8 ###
2005-May-03 Tue 25.47 ### ### ### ### ### 0.0
2005-May-02 Mon 24.8 ### 24.8 ### 733,424 9,094,457 ### ### 0.0
2005-Apr-29 Fri 24.5 24.86 24.5 24.75 ### ### 1.8
2005-Apr-28 Thu ### 24.51 ### 24.51 ### ### ###
2005-Apr-27 Wed 24.2 24.25 ### 24.2 1,122,673 ### 72.5 72.5 1.7
2005-Apr-26 Tue ### 24.29 ### 24.24 ### ### ###
2005-Apr-22 Fri ### ### ### ### 73.1 73.1 0.0
2005-Apr-21 Thu 23.85 ### 23.75 23.86 71.1 71.1 1.7
2005-Apr-20 Wed ### ### 23.85 23.88 943,246 ### 34.7 34.7 1.7
2005-Apr-19 Tue 23.55 ### 23.45 23.86 67.2 67.2 1.7
2005-Apr-18 Mon 23.58 ### 23.28 23.41 40.0 40.0 1.7
2005-Apr-15 Fri ### ### ### ### 1,259,322 0 ### ### 0.0
2005-Apr-14 Thu ### ### ### 24 ### ### 1.7
2005-Apr-13 Wed 24.22 24.22 ### ### ### ### 0.0
2005-Apr-12 Tue ### ### ### ### ### ### 0.0
2005-Apr-11 Mon 24.25 24.55 ### ### ### ### 0.0
2005-Apr-08 Fri 24.42 24.42 ### 24.24 26.0 26.0 ###
2005-Apr-07 Thu 24.41 24.55 24.41 24.43 ### ### 1.7
2005-Apr-06 Wed 24.54 24.7 24.46 24.49 ### ### ###
2005-Apr-05 Tue ### 24.56 24.27 24.5 1,276,288 31,160,571 ### ### 1.8
2005-Apr-04 Mon 24.28 ### 24.22 ### 78.7 78.7 0.0
2005-Apr-01 Fri 24.5 24.59 ### 24.4 25.5 25.5 1.7
2005-Mar-31 Thu 24.85 24.85 24.5 24.5 868,971 21,441,859 18.3 18.3 1.8
2005-Mar-30 Wed 24.8 ### 24.48 ### ### ### 0.0
2005-Mar-29 Tue ### ### ### 24.73 926,055 0 ### ### ###
2005-Mar-24 Thu 25 ### ### 24.85 1,070,821 0 35.1 35.1 1.8
2005-Mar-23 Wed 25.2 25.2 ### ### 1,187,072 ### ### ### 0.0
2005-Mar-22 Tue 25.48 ### ### ### ### ### 0.0
2005-Mar-21 Mon 25.42 ### ### 25.57 666,640 0 75.0 75.0 ###
2005-Mar-18 Fri ### 25.54 ### 25.5 ### ### ###
2005-Mar-17 Thu ### 25.49 ### ### 76.2 76.2 0.0
2005-Mar-16 Wed ### 25.44 ### 25.42 1,480,651 18,833,880 ### ### 1.8
2005-Mar-15 Tue 24.72 25 24.72 ### 654,341 ### ### ### 0.0
2005-Mar-14 Mon ### 24.77 24.55 24.7 618,420 ### 70.8 70.8 1.8
2005-Mar-11 Fri ### 24.8 24.57 ### 404,641 ### 29.8 29.8 0.0
2005-Mar-10 Thu ### 24.83 24.53 24.75 977,322 ### ### ### 1.8
2005-Mar-09 Wed ### ### 24.73 24.73 25.8 25.8 ###
2005-Mar-08 Tue ### ### 24.82 ### 71.1 71.1 0.0
2005-Mar-07 Mon ### ### 24.76 24.87 ### ### ###
2005-Mar-04 Fri 24.7 ### 24.57 ### 922,341 11,330,959 ### ### 0.0
2005-Mar-03 Thu 24.45 24.88 24.41 24.74 ### ### 1.8
2005-Mar-02 Wed 24.59 24.72 24.4 24.48 ### ### 1.7
2005-Mar-01 Tue 24.4 24.57 24.4 24.57 343,776 8,417,355 ### ### 1.8
2005-Feb-28 Mon 24.4 ### ### 24.5 651,720 0 70.1 70.1 1.8
2005-Feb-25 Fri ### ### ### ### 555,175 0 ### ### 0.0
2005-Feb-24 Thu ### 24.27 24 ### 950,386 ### 77.8 77.8 0.0
2005-Feb-23 Wed ### 24.25 ### 24 1,276,775 ### ### ### 1.7
2005-Feb-22 Tue 24.8 ### ### 24.41 ### ### ###
2005-Feb-21 Mon 24.57 ### 24.57 24.78 235,958 2,898,744 76.2 76.2 1.8
2005-Feb-18 Fri 24.5 ### 24.5 24.58 71.7 71.7 1.8
2005-Feb-17 Thu 24.7 24.71 24.44 24.52 ### ### ###
2005-Feb-16 Wed 24.78 ### ### ### 34.6 34.6 0.0
2005-Feb-15 Tue ### ### 24.57 ### 1,015,455 ### 26.5 26.5 0.0
2005-Feb-14 Mon ### 25.46 24.86 ### 20.6 20.6 0.0
2005-Feb-11 Fri ### 25.48 ### 25.42 2,411,451 30,721,885 ### ### 1.8
2005-Feb-10 Thu 25 ### 25 25.2 3,013,287 37,666,087 78.4 78.4 1.8
2005-Feb-09 Wed ### ### 24.74 24.89 ### ### 1.8
2005-Feb-08 Tue ### ### ### 24.73 ### ### ###
2005-Feb-07 Mon 24.74 ### 24.54 ### 759,485 9,318,880 ### ### 0.0
2005-Feb-04 Fri ### ### ### 24.56 ### ### 1.8
2005-Feb-03 Thu 24.4 ### ### ### ### ### 0.0
2005-Feb-02 Wed 24.7 24.7 24.43 24.43 1,226,252 30,122,880 ### ### 1.7
2005-Feb-01 Tue 24.75 24.85 ### ### ### ### 0.0
2005-Jan-31 Mon 25 25 24.71 24.71 425,173 10,567,674 25.5 25.5 ###
2005-Jan-28 Fri 24.85 ### 24.85 24.85 70.0 70.0 1.8
2005-Jan-27 Thu 24.79 ### 24.76 24.8 ### ### ###
2005-Jan-25 Tue 24.55 24.78 24.51 24.52 ### ### ###
2005-Jan-24 Mon 24.81 ### 24.52 ### ### ### 0.0
2005-Jan-21 Fri 24.7 24.86 24.7 24.85 72.4 72.4 1.8
2005-Jan-20 Thu 24.5 24.72 ### ### 895,652 11,070,258 78.5 78.5 0.0
2005-Jan-19 Wed 24.87 24.88 24.52 24.56 1,003,950 ### ### ### 1.8
2005-Jan-18 Tue 25 ### ### 24.75 1,904,150 0 ### ### 1.8
2005-Jan-17 Mon ### ### ### ### ### ### 0.0
2005-Jan-14 Fri ### ### ### ### 661,455 0 ### ### 0.0
2005-Jan-13 Thu ### ### ### ### 691,543 0 ### ### 0.0
2005-Jan-12 Wed ### ### ### 25.23 71.2 71.2 1.8
2005-Jan-11 Tue ### 25.55 ### ### 470,044 ### ### ### 0.0
2005-Jan-10 Mon ### ### ### 25.29 28.7 28.7 ###
2005-Jan-07 Fri 25.21 ### 25.21 25.28 314,885 3,969,125 65.1 65.1 1.8
2005-Jan-06 Thu ### ### ### 25.2 ### ### 1.8
2005-Jan-05 Wed ### 25.2 ### ### 73.6 73.6 0.0
2005-Jan-04 Tue 25.27 ### ### 25.22 ### ### ###
2004-Dec-31 Fri ### 25.45 25.25 25.25 134,272 ### ### ### ###
2004-Dec-30 Thu ### ### ### ### 74.0 74.0 0.0
2004-Dec-29 Wed 25.5 25.51 25.2 25.21 14.8 14.8 ###
2004-Dec-24 Fri 25.25 ### 25.2 ### 431,724 5,439,722 ### ### 0.0
2004-Dec-23 Thu ### 25.23 ### ### ### ### 0.0
2004-Dec-22 Wed 25 ### ### ### 610,846 0 70.9 70.9 0.0
2004-Dec-21 Tue 24.89 ### 24.85 ### 694,422 ### 72.4 72.4 0.0
2004-Dec-20 Mon 24.75 24.88 ### 24.78 271,382 ### 72.4 72.4 1.8
2004-Dec-17 Fri 24.45 24.87 ### 24.75 ### ### 1.8
2004-Dec-16 Thu 24.54 ### 24.41 24.46 ### ### 1.7
2004-Dec-15 Wed 24.53 24.8 24.53 24.54 694,283 ### 70.2 70.2 1.8
2004-Dec-14 Tue ### 24.48 ### 24.48 ### ### 1.7
2004-Dec-13 Mon ### ### ### 24.26 418,624 0 79.8 79.8 1.7
2004-Dec-10 Fri 24.45 24.45 ### 24.2 ### ### 1.7
2004-Dec-09 Thu ### 24.48 ### 24.29 763,322 ### 38.3 38.3 ###
2004-Dec-08 Wed ### 24.48 24.27 24.28 ### ### 1.7
2004-Dec-07 Tue ### 24.51 ### ### 76.1 76.1 0.0
2004-Dec-06 Mon 24.28 24.59 24.28 ### 74.0 74.0 0.0
2004-Dec-03 Fri 24.2 ### ### 24.28 519,384 0 75.7 75.7 1.7
2004-Dec-02 Thu ### 24.29 ### ### 924,920 11,233,153 31.2 31.2 0.0
2004-Dec-01 Wed ### 24.27 ### ### ### ### 0.0
2004-Nov-30 Tue ### 24.21 ### ### 1,174,140 ### 69.3 69.3 0.0
2004-Nov-29 Mon ### 24.22 ### ### 74.9 74.9 0.0
2004-Nov-26 Fri 24.75 24.89 ### 24.82 ### ### 1.8
2004-Nov-25 Thu ### 24.78 ### 24.7 1,387,654 ### 66.7 66.7 1.8
2004-Nov-24 Wed ### 24.58 ### 24.55 1,037,259 ### ### ### ###
2004-Nov-23 Tue ### ### ### 24.25 855,144 0 68.8 68.8 1.7
2004-Nov-22 Mon ### ### ### ### ### ### 0.0
2004-Nov-19 Fri 24.2 24.43 ### ### 995,057 12,154,621 72.9 72.9 0.0
2004-Nov-18 Thu ### 24.26 ### ### 32.0 32.0 0.0
2004-Nov-17 Wed ### ### ### ### 1,990,126 0 23.4 23.4 0.0
2004-Nov-16 Tue 24.46 24.5 24.22 24.25 30.7 30.7 1.7
2004-Nov-15 Mon ### 24.43 ### ### 493,643 6,029,849 77.3 77.3 0.0
2004-Nov-12 Fri 23.8 24.26 23.8 ### 657,645 ### 75.8 75.8 0.0
2004-Nov-11 Thu 23.7 23.8 23.56 23.73 67.9 67.9 ###
2004-Nov-10 Wed 23.7 23.79 23.55 23.58 1,065,647 ### 27.9 27.9 1.7
2004-Nov-09 Tue 23.79 23.86 23.71 23.8 ### ### 1.7
2004-Nov-08 Mon ### 23.74 23.57 23.59 31.5 31.5 1.7
2004-Nov-05 Fri ### ### 23.55 23.56 ### ### 1.7
2004-Nov-04 Thu 23.77 23.78 23.5 23.58 1,612,242 ### 26.2 26.2 1.7
2004-Nov-03 Wed 23.8 23.85 ### 23.77 ### ### 1.7
2004-Nov-02 Tue 23.73 23.87 ### ### ### ### 0.0
2004-Nov-01 Mon ### 23.7 23.46 23.59 ### ### 1.7
2004-Oct-29 Fri ### 23.42 ### ### 5,770,721 67,575,142 66.1 66.1 0.0
2004-Oct-28 Thu ### 23.4 ### 23.27 2,898,289 33,909,981 78.0 78.0 1.7
2004-Oct-27 Wed 22.7 ### ### ### ### ### 0.0
2004-Oct-26 Tue 22.52 22.74 22.52 ### 1,882,923 42,610,547 72.3 72.3 0.0
2004-Oct-25 Mon 22.72 22.72 22.55 22.55 29.7 29.7 ###
2004-Oct-22 Fri 22.78 22.86 22.73 22.82 375,550 ### ### ### ###
2004-Oct-21 Thu 22.78 22.8 ### 22.75 28.0 28.0 1.6
2004-Oct-20 Wed 22.7 22.76 ### ### ### ### 0.0
2004-Oct-19 Tue 22.74 22.74 ### ### ### ### 0.0
2004-Oct-18 Mon 22.78 22.8 ### 22.75 33.7 33.7 1.6
2004-Oct-15 Fri 22.8 ### ### 22.8 918,978 0 ### ### 1.6
2004-Oct-14 Thu 22.75 22.85 ### 22.78 1,638,850 ### 73.7 73.7 1.6
2004-Oct-13 Wed ### 22.58 ### 22.54 72.2 72.2 ###
2004-Oct-12 Tue 22.2 ### ### ### 67.7 67.7 0.0
2004-Oct-11 Mon ### ### ### ### 1,249,343 0 ### ### 0.0
2004-Oct-08 Fri 21.86 ### 21.86 ### 1,800,426 19,678,656 75.7 75.7 0.0
2004-Oct-07 Thu 22.2 22.2 ### ### 2,553,828 ### 27.1 27.1 0.0
2004-Oct-06 Wed ### ### 22.25 22.25 30.0 30.0 ###
2004-Oct-05 Tue ### 22.43 ### ### 1,148,754 12,883,276 79.8 79.8 0.0
2004-Oct-04 Mon ### ### ### ### 71.3 71.3 0.0
2004-Oct-01 Fri ### ### 21.85 ### ### ### 0.0
2004-Sep-30 Thu 21.7 ### 21.7 21.85 1,341,947 14,560,124 ### ### ###
2004-Sep-29 Wed ### 21.8 21.59 ### 851,578 18,474,984 ### ### 0.0
2004-Sep-28 Tue 21.48 21.59 21.48 21.55 842,386 18,140,782 ### ### ###
2004-Sep-27 Mon 21.46 ### 21.45 21.55 75.0 75.0 ###
2004-Sep-24 Fri 21.45 ### 21.42 21.44 1,132,377 12,127,757 ### ### ###
2004-Sep-23 Thu ### 21.56 ### 21.51 ### ### ###
2004-Sep-22 Wed 21.47 21.47 ### ### 1,263,326 ### ### ### 0.0
2004-Sep-21 Tue 21.55 21.58 21.45 21.46 847,526 18,234,521 ### ### 1.5
2004-Sep-20 Mon 21.5 21.84 21.45 21.7 ### ### 1.6
2004-Sep-17 Fri 21.59 21.59 ### 21.5 1,449,551 ### ### ### 1.5
2004-Sep-16 Thu ### 21.76 21.55 ### 62.6 62.6 0.0
2004-Sep-15 Wed ### ### 21.83 21.86 1,324,880 ### ### ### ###
2004-Sep-14 Tue 22.42 22.42 ### ### ### ### 0.0
2004-Sep-13 Mon ### 22.4 ### ### ### ### 0.0
2004-Sep-10 Fri 22.22 22.4 ### ### 949,778 ### 24.6 24.6 0.0
2004-Sep-09 Thu ### 22.26 ### 22.2 960,475 10,690,086 79.9 79.9 1.6
2004-Sep-08 Wed ### ### 21.82 ### ### ### 0.0
2004-Sep-07 Tue ### ### 21.82 ### ### ### 0.0
2004-Sep-06 Mon 21.87 ### 21.84 ### 74.5 74.5 0.0
2004-Sep-03 Fri ### ### ### ### ### ### 0.0
2004-Sep-02 Thu ### ### ### 21.86 978,942 0 77.7 77.7 ###
2004-Sep-01 Wed 21.49 21.73 21.48 ### 1,005,950 21,733,549 73.3 73.3 0.0
2004-Aug-31 Tue ### 21.75 21.46 21.49 27.5 27.5 ###
2004-Aug-30 Mon 21.46 21.73 21.46 ### 645,724 ### 77.7 77.7 0.0
2004-Aug-27 Fri 21.28 21.52 21.28 21.45 70.4 70.4 1.5
2004-Aug-26 Thu 21.26 21.4 21.2 21.2 414,771 8,834,622 30.3 30.3 1.5
2004-Aug-25 Wed 21.27 21.4 21.23 21.25 ### ### 1.5
2004-Aug-24 Tue ### ### 21.25 21.27 ### ### ###
2004-Aug-23 Mon ### ### ### ### 480,156 0 ### ### 0.0
2004-Aug-20 Fri ### 21.25 ### ### ### ### 0.0
2004-Aug-19 Thu ### ### ### ### ### ### 0.0
2004-Aug-18 Wed ### ### 20.8 20.85 ### ### ###
2004-Aug-17 Tue ### ### 20.85 20.88 1,064,370 11,096,057 20.5 20.5 ###
2004-Aug-16 Mon 21.2 21.27 ### ### 30.5 30.5 0.0
2004-Aug-13 Fri 21.21 ### ### ### 621,750 0 ### ### 0.0
2004-Aug-12 Thu ### 21.43 21.2 21.27 621,879 13,255,350 30.1 30.1 ###
2004-Aug-11 Wed 21.46 21.49 ### 21.42 787,084 ### 33.2 33.2 1.5
2004-Aug-10 Tue ### 21.52 ### 21.45 1,023,159 ### ### ### 1.5
2004-Aug-09 Mon 21.25 21.42 21.25 ### 75.7 75.7 0.0
2004-Aug-06 Fri 21.2 ### ### ### ### ### 0.0
2004-Aug-05 Thu 21.29 ### ### 21.29 69.9 69.9 ###
2004-Aug-04 Wed 21.49 21.49 21.27 ### 25.4 25.4 0.0
2004-Aug-03 Tue 21.46 21.51 ### 21.4 507,644 ### 33.1 33.1 1.5
2004-Aug-02 Mon 21.25 21.48 21.23 ### 73.7 73.7 0.0
2004-Jul-30 Fri 21.2 ### ### 21.25 1,990,872 0 64.0 64.0 1.5
2004-Jul-29 Thu 21.2 21.23 ### ### ### ### 0.0
2004-Jul-28 Wed 21.21 ### ### ### 25.8 25.8 0.0
2004-Jul-27 Tue ### 21.28 ### ### 969,749 10,318,129 ### ### 0.0
2004-Jul-26 Mon ### ### 20.83 ### 3,405,355 35,466,772 ### ### 0.0
2004-Jul-23 Fri ### 21.43 ### ### 1,782,743 ### 19.7 19.7 0.0
2004-Jul-22 Thu 21.5 21.52 ### ### ### ### 0.0
2004-Jul-21 Wed 21.72 21.74 ### ### 24.2 24.2 0.0
2004-Jul-20 Tue ### ### ### ### 1,677,446 0 ### ### 0.0
2004-Jul-19 Mon 21.84 ### 21.77 21.89 ### ### ###
2004-Jul-16 Fri 21.74 22 21.74 21.84 1,330,184 29,091,124 73.4 73.4 1.6
2004-Jul-15 Thu 21.81 21.86 21.7 21.72 29.2 29.2 ###
2004-Jul-14 Wed ### ### 21.77 21.84 34.9 34.9 1.6
2004-Jul-13 Tue ### ### ### ### 26.8 26.8 0.0
2004-Jul-12 Mon ### 22.24 ### ### 34.1 34.1 0.0
2004-Jul-09 Fri ### 22.25 ### ### 28.4 28.4 0.0
2004-Jul-08 Thu 22.25 22.25 ### ### 23.8 23.8 0.0
2004-Jul-07 Wed 22.23 ### ### ### 872,427 0 25.9 25.9 0.0


<< Previous 1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 07:29:19 thru 2024-04-19 07:29:20 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000