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

Currently Fri 24-May-24 10:43:30 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 23rd May 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 Next >>


End of day Prices (full format),

900 Days for (SGB) ST GEORGE BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.042
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
2004-Jul-06 Tue ### ### ### 22.23 966,127 0 ### ### 1.6
2004-Jul-05 Mon 22 ### 22 ### 70.6 70.6 0.0
2004-Jul-02 Fri ### ### ### ### 69.1 69.1 0.0
2004-Jul-01 Thu 22 ### ### ### 781,682 0 67.3 67.3 0.0
2004-Jun-30 Wed ### ### ### ### 1,081,650 0 29.0 29.0 0.0
2004-Jun-29 Tue ### ### ### ### 652,570 0 ### ### 0.0
2004-Jun-28 Mon 21.85 22 21.84 ### 531,640 11,653,548 76.8 76.8 0.0
2004-Jun-25 Fri ### ### 21.88 ### 1,617,129 ### ### ### 0.0
2004-Jun-24 Thu ### ### ### ### 1,158,949 0 30.7 30.7 0.0
2004-Jun-23 Wed ### 22.2 ### 22 ### ### ###
2004-Jun-22 Tue ### ### ### ### 23.0 23.0 0.0
2004-Jun-21 Mon ### ### ### ### 838,278 0 ### ### 0.0
2004-Jun-18 Fri ### ### ### ### 30.1 30.1 0.0
2004-Jun-17 Thu ### ### 21.8 ### 3,661,741 39,912,976 68.5 68.5 0.0
2004-Jun-16 Wed ### ### ### ### 974,787 0 19.0 19.0 0.0
2004-Jun-15 Tue 21.7 21.8 ### 21.76 ### ### 1.6
2004-Jun-14 Mon ### ### 21.84 21.85 23.9 23.9 ###
2004-Jun-11 Fri ### ### 21.84 21.85 23.9 23.9 ###
2004-Jun-10 Thu 22.57 ### 22.49 ### ### ### 0.0
2004-Jun-09 Wed 22.42 22.57 22.4 22.45 1,870,759 ### ### ### ###
2004-Jun-08 Tue 22.51 ### 22.4 22.4 885,773 9,920,657 32.8 32.8 ###
2004-Jun-07 Mon 22.25 22.49 22.25 22.4 80.0 80.0 ###
2004-Jun-04 Fri ### 22.2 ### ### 812,774 ### ### ### 0.0
2004-Jun-03 Thu 22.2 22.25 ### ### 1,058,687 ### 25.6 25.6 0.0
2004-Jun-02 Wed 21.87 ### 21.85 ### 79.7 79.7 0.0
2004-Jun-01 Tue 21.88 21.89 21.79 21.82 757,878 16,552,055 33.8 33.8 1.6
2004-May-31 Mon ### ### 21.79 21.84 644,181 7,018,351 29.7 29.7 1.6
2004-May-28 Fri ### 22.24 21.89 ### 23.9 23.9 0.0
2004-May-27 Thu 21.73 21.85 ### 21.75 64.6 64.6 ###
2004-May-26 Wed ### ### 21.74 21.79 2,195,923 23,869,683 10.6 10.6 ###
2004-May-25 Tue 22 22.25 ### 22.22 82.4 82.4 1.6
2004-May-24 Mon ### ### ### ### 631,578 0 78.8 78.8 0.0
2004-May-21 Fri 21.86 ### 21.8 ### 1,009,757 11,006,351 67.1 67.1 0.0
2004-May-20 Thu 21.78 21.82 ### 21.82 ### ### 1.6
2004-May-19 Wed ### 21.83 ### 21.83 833,071 ### 80.6 80.6 ###
2004-May-18 Tue 21.28 21.52 21.26 21.5 81.5 81.5 1.5
2004-May-17 Mon ### 21.25 ### ### ### ### 0.0
2004-May-14 Fri ### ### ### ### ### ### 0.0
2004-May-13 Thu ### 22 ### 21.7 711,770 7,829,470 24.2 24.2 1.6
2004-May-12 Wed 21.75 ### 21.75 ### 1,002,070 ### ### ### 0.0
2004-May-11 Tue ### 21.75 21.52 21.74 2,399,742 ### ### ### 1.6
2004-May-10 Mon 21.87 21.87 21.51 ### 37.1 37.1 0.0
2004-May-07 Fri 21.5 22 21.4 ### 2,188,088 ### 87.8 87.8 0.0
2004-May-06 Thu 21.55 ### ### 21.5 1,645,075 0 33.1 33.1 1.5
2004-May-05 Wed ### 21.74 21.45 ### 67.9 67.9 0.0
2004-May-04 Tue 21.48 21.76 ### ### 5,960,286 ### 80.5 80.5 0.0
2004-May-03 Mon 20.2 ### ### 20.23 ### ### 1.4
2004-Apr-30 Fri 20 20.29 19.89 ### 72.1 72.1 0.0
2004-Apr-29 Thu 20.4 20.41 ### ### 3,318,953 ### ### ### 0.0
2004-Apr-28 Wed 20.75 20.8 20.5 20.55 27.4 27.4 1.5
2004-Apr-27 Tue ### 20.77 ### 20.76 78.6 78.6 1.5
2004-Apr-26 Mon ### ### 20.57 ### ### ### 0.0
2004-Apr-23 Fri ### 20.73 20.51 20.55 1,470,158 30,314,657 30.4 30.4 1.5
2004-Apr-22 Thu ### ### 20.57 ### 77.5 77.5 0.0
2004-Apr-21 Wed 20.5 ### 20.45 ### 79.1 79.1 0.0
2004-Apr-20 Tue 20.27 20.53 20.25 20.53 807,875 16,472,571 ### ### ###
2004-Apr-19 Mon 20.4 20.4 ### 20.21 1,392,241 14,200,858 28.5 28.5 ###
2004-Apr-16 Fri 20.52 20.73 ### ### ### ### 0.0
2004-Apr-15 Thu ### ### ### ### 24.9 24.9 0.0
2004-Apr-14 Wed 21 21 ### ### 928,451 ### ### ### 0.0
2004-Apr-13 Tue ### ### ### ### ### ### 0.0
2004-Apr-08 Thu ### ### ### ### 754,749 0 ### ### 0.0
2004-Apr-07 Wed 21.24 21.24 ### ### 1,059,158 11,248,257 ### ### 0.0
2004-Apr-06 Tue 21.48 21.48 21.24 ### 1,233,743 26,352,750 ### ### 0.0
2004-Apr-05 Mon 21.4 21.4 21.26 ### 1,589,221 33,898,083 30.9 30.9 0.0
2004-Apr-02 Fri 21.44 21.5 21.25 21.41 33.5 33.5 ###
2004-Apr-01 Thu ### 21.45 ### 21.45 466,071 ### 85.7 85.7 1.5
2004-Mar-31 Wed ### 21.23 ### ### 71.3 71.3 0.0
2004-Mar-30 Tue ### ### ### ### 1,135,883 0 31.3 31.3 0.0
2004-Mar-29 Mon 21.2 21.2 21 ### 706,757 14,912,572 29.2 29.2 0.0
2004-Mar-26 Fri 21.43 21.43 ### 21.29 971,645 10,411,176 ### ### ###
2004-Mar-25 Thu 21.21 21.4 ### ### 608,250 6,508,275 ### ### 0.0
2004-Mar-24 Wed 21.25 21.44 21.22 ### ### ### 0.0
2004-Mar-23 Tue ### 21.54 ### ### ### ### 0.0
2004-Mar-22 Mon ### ### ### ### 499,659 0 ### ### 0.0
2004-Mar-19 Fri ### ### ### 21.7 656,825 0 ### ### 1.6
2004-Mar-18 Thu ### ### 21.84 21.85 2,651,740 ### 31.6 31.6 ###
2004-Mar-17 Wed ### ### ### 21.87 1,475,275 0 29.2 29.2 1.6
2004-Mar-16 Tue ### ### 21.59 ### 848,789 9,162,677 82.7 82.7 0.0
2004-Mar-15 Mon 21.72 21.72 21.58 21.58 1,142,443 ### 32.3 32.3 ###
2004-Mar-12 Fri 21.8 21.81 ### 21.74 946,486 10,321,429 33.5 33.5 1.6
2004-Mar-11 Thu ### 21.83 ### 21.81 696,656 ### 76.9 76.9 1.6
2004-Mar-10 Wed 21.5 21.75 21.5 21.75 77.1 77.1 ###
2004-Mar-09 Tue 21.4 ### 21.4 21.5 ### ### 1.5
2004-Mar-08 Mon 21.25 21.42 ### ### 919,483 ### 77.4 77.4 0.0
2004-Mar-05 Fri 24.7 ### 24.57 ### 922,341 11,330,959 ### ### 0.0
2004-Mar-04 Thu ### 21 ### 20.85 665,426 6,986,973 ### ### ###
2004-Mar-03 Wed 20.43 20.7 20.43 ### 80.2 80.2 0.0
2004-Mar-02 Tue ### ### 20.43 20.43 944,182 ### ### ### ###
2004-Mar-01 Mon ### ### 20.84 20.86 1,117,727 ### ### ### 1.5
2004-Feb-27 Fri 21.2 21.2 ### ### 1,256,983 ### 32.4 32.4 0.0
2004-Feb-26 Thu ### 21.22 ### ### 769,641 ### 79.3 79.3 0.0
2004-Feb-25 Wed ### ### ### 21 1,737,948 0 ### ### 1.5
2004-Feb-24 Tue ### 20.78 ### 20.75 ### ### 1.5
2004-Feb-23 Mon 20.46 ### 20.46 ### 1,136,472 ### ### ### 0.0
2004-Feb-20 Fri 20.48 20.48 ### 20.42 2,308,175 ### ### ### 1.5
2004-Feb-19 Thu 20.72 20.72 20.53 20.54 1,051,379 ### ### ### 1.5
2004-Feb-18 Wed 20.7 20.74 ### ### ### ### 0.0
2004-Feb-17 Tue ### 20.55 ### 20.55 76.6 76.6 1.5
2004-Feb-16 Mon 20.25 20.29 ### 20.28 662,984 6,725,972 ### ### 1.4
2004-Feb-13 Fri ### 20.24 ### 20.2 950,451 ### 69.4 69.4 1.4
2004-Feb-12 Thu ### 20.22 ### ### 1,819,555 ### ### ### 0.0
2004-Feb-11 Wed ### ### 19.86 ### 1,956,681 19,429,842 ### ### 0.0
2004-Feb-10 Tue 19.87 ### 19.8 ### 72.5 72.5 0.0
2004-Feb-09 Mon 19.86 ### 19.72 19.87 ### ### ###
2004-Feb-06 Fri 19.57 19.82 19.54 19.82 77.9 77.9 1.4
2004-Feb-05 Thu ### ### 19.46 19.5 ### ### 1.4
2004-Feb-04 Wed ### 19.77 ### ### 1,130,442 ### ### ### 0.0
2004-Feb-03 Tue 19.83 19.83 ### ### 28.0 28.0 0.0
2004-Feb-02 Mon ### 19.83 19.46 19.83 1,611,322 31,654,420 ### ### ###
2004-Jan-30 Fri 19.7 19.8 19.55 19.55 2,052,321 ### 29.9 29.9 ###
2004-Jan-29 Thu 19.55 ### 19.5 19.54 35.9 35.9 1.4
2004-Jan-28 Wed 19.5 19.7 ### ### ### ### 0.0
2004-Jan-27 Tue 20.2 20.25 ### ### 734,052 7,432,276 37.0 37.0 0.0
2004-Jan-23 Fri ### 20.29 ### 20.29 ### ### ###
2004-Jan-22 Thu 19.85 ### 19.83 ### ### ### 0.0
2004-Jan-21 Wed 19.8 19.88 19.59 19.88 ### ### 1.4
2004-Jan-20 Tue ### ### 19.85 19.89 967,448 9,601,921 ### ### ###
2004-Jan-19 Mon ### 20.21 ### ### ### ### 0.0
2004-Jan-16 Fri ### ### ### ### 477,573 0 33.9 33.9 0.0
2004-Jan-15 Thu 20.28 20.28 ### ### ### ### 0.0
2004-Jan-14 Wed 20.23 20.24 ### 20.2 1,266,789 ### 33.6 33.6 1.4
2004-Jan-13 Tue ### ### ### 20.25 77.8 77.8 ###
2004-Jan-12 Mon ### 20.2 ### ### ### ### 0.0
2004-Jan-09 Fri ### ### ### ### 568,077 0 32.9 32.9 0.0
2004-Jan-08 Thu 19.71 ### 19.71 20 81.8 81.8 1.4
2004-Jan-07 Wed 19.75 19.89 ### 19.75 421,270 ### ### ### ###
2004-Jan-06 Tue ### 19.88 ### 19.79 1,083,021 10,765,228 75.0 75.0 ###
2004-Jan-05 Mon 19.48 ### 19.41 19.55 348,772 ### ### ### ###
2004-Jan-02 Fri ### ### 19.5 19.52 22.4 22.4 1.4
2003-Dec-31 Wed 19.54 ### 19.48 19.5 215,241 2,096,447 ### ### 1.4
2003-Dec-30 Tue 19.81 19.85 ### ### 252,145 ### 18.6 18.6 0.0
2003-Dec-29 Mon 19.85 19.85 19.7 19.7 ### ### 1.4
2003-Dec-24 Wed 19.7 19.84 ### 19.72 ### ### 1.4
2003-Dec-23 Tue ### ### 19.5 ### 257,350 ### 68.9 68.9 0.0
2003-Dec-22 Mon 19.4 19.58 ### 19.5 71.2 71.2 1.4
2003-Dec-19 Fri ### 19.51 ### 19.5 527,958 ### 76.9 76.9 1.4
2003-Dec-18 Thu ### 19.4 19.21 ### 1,643,024 31,718,578 78.4 78.4 0.0
2003-Dec-17 Wed ### 19.7 19.26 ### 605,585 ### 19.6 19.6 0.0
2003-Dec-16 Tue ### ### 19.45 19.48 481,985 ### 32.9 32.9 ###
2003-Dec-15 Mon 19.5 ### 19.5 ### 745,822 ### ### ### 0.0
2003-Dec-12 Fri ### 19.49 ### 19.47 76.2 76.2 ###
2003-Dec-11 Thu 19.2 ### ### 19.27 764,641 0 77.7 77.7 ###
2003-Dec-10 Wed ### 19.49 19.21 19.25 724,853 ### 35.1 35.1 1.4
2003-Dec-09 Tue 19.4 ### ### 19.51 1,183,776 0 79.6 79.6 ###
2003-Dec-08 Mon 19.71 19.75 ### ### 14.8 14.8 0.0
2003-Dec-05 Fri ### ### 19.48 19.55 28.5 28.5 ###
2003-Dec-04 Thu 19.58 19.79 19.49 ### ### ### 0.0
2003-Dec-03 Wed 19.24 19.55 ### 19.51 80.1 80.1 ###
2003-Dec-02 Tue 19.59 ### ### 19.29 20.2 20.2 1.4
2003-Dec-01 Mon ### ### ### 19.5 34.7 34.7 1.4
2003-Nov-28 Fri ### ### ### ### 1,455,789 0 20.3 20.3 0.0
2003-Nov-27 Thu 20.55 ### ### ### 1,657,549 0 25.5 25.5 0.0
2003-Nov-26 Wed 20.5 20.57 20.5 20.53 786,056 16,141,659 65.7 65.7 ###
2003-Nov-25 Tue 20.75 20.75 20.46 20.49 985,154 ### ### ### ###
2003-Nov-24 Mon ### ### ### 20.5 ### ### 1.5
2003-Nov-21 Fri 20 20.29 20 20.21 737,586 ### 80.2 80.2 ###
2003-Nov-20 Thu ### ### ### ### 1,468,656 0 ### ### 0.0
2003-Nov-19 Wed ### ### 19.82 ### 74.2 74.2 0.0
2003-Nov-18 Tue ### ### 19.81 ### 954,173 9,451,083 ### ### 0.0
2003-Nov-17 Mon ### 20 19.83 ### 532,558 ### 41.0 41.0 0.0
2003-Nov-14 Fri ### ### 19.88 ### 559,056 ### ### ### 0.0
2003-Nov-13 Thu 20 ### ### ### 33.6 33.6 0.0
2003-Nov-12 Wed 19.72 ### 19.72 ### 1,636,454 ### ### ### 0.0
2003-Nov-11 Tue 19.7 19.87 ### ### 488,421 ### 39.4 39.4 0.0
2003-Nov-10 Mon 19.75 19.83 ### 19.7 ### ### 1.4
2003-Nov-07 Fri 19.75 19.79 ### ### 1,278,571 ### 32.1 32.1 0.0
2003-Nov-06 Thu ### ### ### ### 12.3 12.3 0.0
2003-Nov-05 Wed 20.5 20.51 20.21 ### 38.3 38.3 0.0
2003-Nov-04 Tue 20.76 20.89 20.74 20.84 ### ### 1.5
2003-Nov-03 Mon 20.76 20.76 20.57 ### 36.3 36.3 0.0
2003-Oct-31 Fri 21 ### 20.83 ### 2,505,550 ### 35.6 35.6 0.0
2003-Oct-30 Thu ### ### ### ### 956,328 0 31.4 31.4 0.0
2003-Oct-29 Wed ### 21.24 ### ### 32.8 32.8 0.0
2003-Oct-28 Tue ### ### 20.88 ### 531,549 5,549,371 36.0 36.0 0.0
2003-Oct-27 Mon 21.21 ### ### ### 372,874 0 42.4 42.4 0.0
2003-Oct-24 Fri ### ### ### ### 871,051 0 ### ### 0.0
2003-Oct-23 Thu 21.29 21.48 21.29 ### 73.3 73.3 0.0
2003-Oct-22 Wed ### 21.5 21.28 21.28 ### ### 1.5
2003-Oct-21 Tue 21.49 21.49 21.2 21.26 709,421 ### ### ### 1.5
2003-Oct-20 Mon 21.25 21.48 21.25 ### 548,520 11,719,129 72.1 72.1 0.0
2003-Oct-17 Fri ### ### ### 21.25 512,353 0 ### ### 1.5
2003-Oct-16 Thu ### 21.4 21.2 ### ### ### 0.0
2003-Oct-15 Wed ### 21.4 ### 21.4 71.7 71.7 1.5
2003-Oct-14 Tue 21.4 21.4 21.2 21.2 500,842 ### 28.9 28.9 1.5
2003-Oct-13 Mon ### 21.4 21.24 21.4 867,648 18,498,255 68.2 68.2 1.5
2003-Oct-10 Fri 21.42 21.45 ### 21.27 540,175 5,793,376 26.0 26.0 ###
2003-Oct-09 Thu ### 21.42 ### ### 705,644 7,557,447 ### ### 0.0
2003-Oct-08 Wed 20.73 21.28 20.73 21.21 1,184,777 24,886,240 82.1 82.1 ###
2003-Oct-07 Tue 20.55 ### 20.5 ### 72.3 72.3 0.0
2003-Oct-06 Mon 20.7 20.78 20.5 20.55 26.5 26.5 1.5
2003-Oct-03 Fri 20.7 20.78 ### 20.71 346,652 ### 65.2 65.2 ###
2003-Oct-02 Thu 20.4 20.76 20.4 20.7 ### ### 1.5
2003-Oct-01 Wed ### 20.45 20.22 ### 786,980 ### ### ### 0.0
2003-Sep-30 Tue ### 20.49 ### 20.49 802,184 8,218,375 ### ### ###
2003-Sep-29 Mon 20.29 20.49 20.27 ### ### ### 0.0
2003-Sep-26 Fri 20.26 20.73 20.26 20.5 ### ### 1.5
2003-Sep-25 Thu ### 20.4 20.26 ### ### ### 0.0
2003-Sep-24 Wed 20.5 20.54 20.42 20.5 1,135,258 23,250,083 64.9 64.9 1.5
2003-Sep-23 Tue 20.46 20.52 20.41 20.47 753,086 ### 74.4 74.4 1.5
2003-Sep-22 Mon 20.55 ### ### 20.45 37.5 37.5 ###
2003-Sep-19 Fri ### ### ### ### 556,786 0 20.7 20.7 0.0
2003-Sep-18 Thu ### ### 20.81 20.85 31.5 31.5 ###
2003-Sep-17 Wed 20.77 20.87 20.7 20.83 937,080 ### 71.1 71.1 1.5
2003-Sep-16 Tue 20.42 ### 20.42 20.52 1,864,122 19,032,685 ### ### 1.5
2003-Sep-15 Mon ### ### 20.2 ### 698,982 ### 72.5 72.5 0.0
2003-Sep-12 Fri 20.46 20.47 ### ### 35.4 35.4 0.0
2003-Sep-11 Thu ### ### 20.27 20.45 ### ### ###
2003-Sep-10 Wed 20.75 20.89 ### ### ### ### 0.0
2003-Sep-09 Tue 20.87 20.87 ### 20.75 267,473 2,791,080 ### ### 1.5
2003-Sep-08 Mon ### ### ### 20.8 ### ### 1.5
2003-Sep-05 Fri 20.58 20.73 20.52 20.57 816,026 ### 33.9 33.9 ###
2003-Sep-04 Thu ### 20.8 ### ### 704,770 ### ### ### 0.0
2003-Sep-03 Wed 20.7 20.76 20.53 ### ### ### 0.0
2003-Sep-02 Tue 20.57 20.75 20.56 20.7 ### ### 1.5
2003-Sep-01 Mon ### ### ### ### ### ### 0.0
2003-Aug-29 Fri 20.83 21.2 20.76 ### 2,411,454 ### ### ### 0.0
2003-Aug-28 Thu 20.8 ### 20.71 20.84 ### ### 1.5
2003-Aug-27 Wed 21.4 21.55 21.26 ### 1,095,679 ### ### ### 0.0
2003-Aug-26 Tue ### ### ### ### 30.1 30.1 0.0
2003-Aug-25 Mon ### 21.44 21.2 ### 407,727 ### 31.1 31.1 0.0
2003-Aug-22 Fri 21.29 ### 21.22 ### 612,045 ### 70.0 70.0 0.0
2003-Aug-21 Thu 21.24 21.43 21.2 21.28 659,046 ### ### ### 1.5
2003-Aug-20 Wed ### ### ### 21.28 74.4 74.4 1.5
2003-Aug-19 Tue ### 21.27 ### ### 894,670 ### 30.3 30.3 0.0
2003-Aug-18 Mon ### 21.4 ### 21.23 68.7 68.7 ###
2003-Aug-15 Fri ### 21.25 ### ### 789,951 8,393,229 29.9 29.9 0.0
2003-Aug-14 Thu ### ### 21.22 21.25 1,495,252 15,864,623 ### ### 1.5
2003-Aug-13 Wed 21.23 21.4 ### ### 68.9 68.9 0.0
2003-Aug-12 Tue 21.25 ### ### 21.25 72.1 72.1 1.5
2003-Aug-11 Mon 21.26 ### 21.21 21.28 67.4 67.4 1.5
2003-Aug-08 Fri 21.25 21.47 21.23 21.26 ### ### 1.5
2003-Aug-07 Thu ### 21.42 21.23 21.27 32.1 32.1 ###
2003-Aug-06 Wed 21.25 21.28 ### 21.24 1,229,682 ### 28.7 28.7 1.5
2003-Aug-05 Tue ### 21.4 ### 21.4 80.2 80.2 1.5
2003-Aug-04 Mon 21.29 21.29 ### 21.21 275,753 ### ### ### ###
2003-Aug-01 Fri ### 21.42 ### ### 74.7 74.7 0.0
2003-Jul-31 Thu ### ### ### ### ### ### 0.0
2003-Jul-30 Wed ### ### ### ### 280,953 0 ### ### 0.0
2003-Jul-29 Tue ### ### 20.89 ### 1,243,688 12,990,321 ### ### 0.0
2003-Jul-28 Mon ### 21.26 ### ### ### ### 0.0
2003-Jul-25 Fri ### ### ### ### 2,328,572 0 66.9 66.9 0.0
2003-Jul-24 Thu 20.87 ### 20.87 ### ### ### 0.0
2003-Jul-23 Wed ### ### 20.76 20.8 25.1 25.1 1.5
2003-Jul-22 Tue ### ### ### ### 390,122 0 ### ### 0.0
2003-Jul-21 Mon ### ### ### ### 407,251 0 74.1 74.1 0.0
2003-Jul-18 Fri ### ### 20.8 ### 69.3 69.3 0.0
2003-Jul-17 Thu ### ### ### ### 382,243 0 25.1 25.1 0.0
2003-Jul-16 Wed ### ### ### ### 24.4 24.4 0.0
2003-Jul-15 Tue ### ### ### ### 27.1 27.1 0.0
2003-Jul-14 Mon ### 21.2 21 ### 413,075 8,715,882 ### ### 0.0
2003-Jul-11 Fri 20.85 21 ### 21 621,021 6,520,720 72.7 72.7 1.5
2003-Jul-10 Thu 20.7 ### ### ### 573,081 0 79.3 79.3 0.0
2003-Jul-09 Wed ### ### ### 20.78 1,043,582 0 ### ### 1.5
2003-Jul-08 Tue 21.21 ### ### ### 31.4 31.4 0.0
2003-Jul-07 Mon 21.25 ### ### ### 323,855 0 28.4 28.4 0.0
2003-Jul-04 Fri ### 21.4 20.85 21.25 666,159 ### ### ### 1.5
2003-Jul-03 Thu ### 21.42 ### ### 1,004,127 ### 26.1 26.1 0.0
2003-Jul-02 Wed 21.4 21.52 21.2 ### 26.1 26.1 0.0
2003-Jul-01 Tue 21.51 ### ### ### ### ### 0.0
2003-Jun-30 Mon ### 21.79 21.5 ### 515,543 11,158,928 ### ### 0.0
2003-Jun-27 Fri 21.51 ### 21.48 ### 603,342 ### ### ### 0.0
2003-Jun-25 Wed 21.54 ### 21.45 ### 1,089,376 11,683,557 ### ### 0.0
2003-Jun-24 Tue ### 21.75 21.45 21.55 1,472,783 ### 32.9 32.9 ###
2003-Jun-23 Mon 21.85 ### 21.7 21.7 27.4 27.4 1.6
2003-Jun-20 Fri ### 21.85 ### 21.83 75.5 75.5 ###
2003-Jun-19 Thu 21.85 21.85 ### 21.85 1,632,151 17,831,249 ### ### ###
2003-Jun-18 Wed 21.56 21.73 21.52 ### 898,678 ### ### ### 0.0
2003-Jun-17 Tue 21.5 ### 21.48 ### 1,675,926 17,999,445 78.3 78.3 0.0
2003-Jun-16 Mon 21.24 21.5 ### 21.48 979,425 ### 74.7 74.7 1.5
2003-Jun-13 Fri ### 21.47 ### ### 68.0 68.0 0.0
2003-Jun-12 Thu ### 21.42 21.21 ### 3,457,556 ### ### ### 0.0
2003-Jun-11 Wed ### ### 21.71 21.77 1,888,079 ### ### ### 1.6
2003-Jun-10 Tue 21.5 ### 21.45 ### 1,971,376 ### ### ### 0.0
2003-Jun-06 Fri 21.4 21.71 ### 21.53 ### ### 1.5
2003-Jun-05 Thu 21.4 21.48 21.23 ### ### ### 0.0
2003-Jun-04 Wed ### ### ### 21.24 1,549,643 0 76.2 76.2 1.5
2003-Jun-03 Tue 21.29 ### ### 21.25 ### ### 1.5
2003-Jun-02 Mon ### ### ### ### 322,572 0 78.4 78.4 0.0
2003-May-30 Fri ### 21.24 ### ### 526,224 ### 76.3 76.3 0.0
2003-May-29 Thu ### ### 20.89 21 707,648 7,391,383 ### ### 1.5
2003-May-28 Wed 21 21.2 20.85 20.85 808,626 ### 28.9 28.9 ###
2003-May-27 Tue ### ### 20.8 ### ### ### 0.0
2003-May-26 Mon ### 21 20.76 21 ### ### 1.5
2003-May-23 Fri 20.52 21 20.52 ### ### ### 0.0
2003-May-22 Thu ### 20.5 ### 20.5 78.5 78.5 1.5
2003-May-21 Wed ### 20.4 20.25 ### 302,980 ### ### ### 0.0
2003-May-20 Tue ### ### ### 20.25 ### ### ###
2003-May-19 Mon 20.25 ### 20.25 20.26 389,041 3,939,040 ### ### 1.4
2003-May-16 Fri 20.2 ### ### 20.26 769,685 0 ### ### 1.4
2003-May-15 Thu 20.29 ### ### ### ### ### 0.0
2003-May-14 Wed 20.43 20.43 ### ### ### ### 0.0
2003-May-13 Tue 20.41 20.48 20.4 20.43 ### ### ###
2003-May-12 Mon ### 20.45 20.28 20.43 781,479 ### 73.0 73.0 ###
2003-May-09 Fri ### 20.28 ### 20.28 2,096,843 21,261,988 ### ### 1.4
2003-May-08 Thu 20.26 20.26 ### ### 26.6 26.6 0.0
2003-May-07 Wed 20.25 ### 20.2 20.26 567,728 5,734,052 70.8 70.8 1.4
2003-May-06 Tue 20.26 20.44 ### 20.22 1,630,342 ### 30.8 30.8 1.4
2003-May-05 Mon ### 20 19.82 19.87 ### ### ###
2003-May-02 Fri 19.81 ### ### 19.85 ### ### 1.4
2003-May-01 Thu ### ### 19.8 ### ### ### 0.0
2003-Apr-30 Wed ### ### 19.79 19.8 24.6 24.6 1.4
2003-Apr-29 Tue 19.78 ### 19.74 ### 1,263,957 12,475,255 82.4 82.4 0.0
2003-Apr-28 Mon 19.45 19.85 19.45 ### ### ### 0.0
2003-Apr-24 Thu 19.76 19.83 ### ### 26.6 26.6 0.0
2003-Apr-23 Wed 19.51 19.85 19.51 19.83 681,877 ### 84.7 84.7 ###
2003-Apr-22 Tue ### 19.48 ### 19.45 394,121 ### 72.5 72.5 ###
2003-Apr-17 Thu 19.2 ### 19.2 19.29 ### ### 1.4
2003-Apr-16 Wed ### 19.4 19.29 ### 321,326 6,216,051 ### ### 0.0
2003-Apr-15 Tue ### 19.49 19.26 19.45 77.5 77.5 ###
2003-Apr-14 Mon 19.4 19.41 ### 19.26 26.0 26.0 1.4
2003-Apr-11 Fri 19.42 19.45 19.25 19.4 ### ### 1.4
2003-Apr-10 Thu ### 19.47 19.21 ### 473,880 ### 65.9 65.9 0.0
2003-Apr-09 Wed ### 19.45 ### ### 80.0 80.0 0.0
2003-Apr-08 Tue 19.2 ### ### 19.2 ### ### ###
2003-Apr-07 Mon ### 19.4 ### 19.27 20.3 20.3 ###
2003-Apr-04 Fri ### ### ### 19.29 446,785 0 ### ### 1.4
2003-Apr-03 Thu ### ### ### ### 902,349 0 72.9 72.9 0.0
2003-Apr-02 Wed 19.42 19.42 ### 19.26 940,645 ### ### ### 1.4
2003-Apr-01 Tue ### 19.42 ### 19.42 881,751 ### 89.4 89.4 1.4
2003-Mar-31 Mon 19.25 ### ### 19.21 3,758,442 0 ### ### 1.4
2003-Mar-28 Fri ### ### ### ### 83.2 83.2 0.0
2003-Mar-27 Thu ### ### ### ### 1,605,689 0 88.0 88.0 0.0
2003-Mar-26 Wed 18.52 18.7 18.46 ### 774,856 14,396,824 ### ### 0.0
2003-Mar-25 Tue 18.5 18.59 18.42 18.59 805,926 ### ### ### 1.3
2003-Mar-24 Mon 18.45 ### ### 18.55 1,059,256 0 81.6 81.6 1.3
2003-Mar-21 Fri 18.47 ### ### 18.47 579,953 0 67.7 67.7 ###
2003-Mar-20 Thu 18.74 18.75 ### 18.58 ### ### 1.3
2003-Mar-19 Wed 18.55 ### 18.5 18.75 ### ### ###
2003-Mar-18 Tue ### 18.55 ### 18.55 79.9 79.9 1.3
2003-Mar-17 Mon ### ### 17.82 ### 702,658 6,260,682 ### ### 0.0
2003-Mar-14 Fri ### ### ### ### ### ### 0.0
2003-Mar-13 Thu ### 17.88 ### 17.8 82.3 82.3 ###
2003-Mar-12 Wed 17.7 17.75 ### 17.7 ### ### 1.3
2003-Mar-11 Tue 17.85 17.88 ### 17.7 35.6 35.6 1.3
2003-Mar-10 Mon ### ### 17.87 ### 79.4 79.4 0.0
2003-Mar-07 Fri 17.85 ### 17.78 ### 80.9 80.9 0.0
2003-Mar-06 Thu 17.75 ### 17.7 ### 83.9 83.9 0.0
2003-Mar-05 Wed 17.58 17.8 17.58 17.74 ### ### 1.3
2003-Mar-04 Tue 17.59 17.8 17.59 17.7 ### ### 1.3
2003-Mar-03 Mon ### 17.86 17.55 ### 876,786 ### 76.3 76.3 0.0
2003-Feb-28 Fri ### 17.7 ### ### 777,751 ### ### ### 0.0
2003-Feb-27 Thu 17.25 ### ### ### 507,056 0 ### ### 0.0
2003-Feb-26 Wed ### 17.5 ### 17.42 496,579 ### 74.8 74.8 1.2
2003-Feb-25 Tue 17.44 17.47 17.29 ### 37.0 37.0 0.0
2003-Feb-24 Mon 17.4 ### ### 17.59 738,386 0 ### ### ###
2003-Feb-21 Fri 17.59 17.59 17.28 17.4 1,241,558 ### ### ### 1.2
2003-Feb-20 Thu 17.52 17.75 17.48 ### ### ### 0.0
2003-Feb-19 Wed 17.48 17.7 17.48 17.54 ### ### 1.3
2003-Feb-18 Tue 17.54 17.54 ### 17.48 898,322 7,878,283 27.8 27.8 1.2
2003-Feb-17 Mon ### ### 17.44 17.54 1,117,657 ### 27.4 27.4 1.3
2003-Feb-14 Fri ### 17.75 17.28 17.5 1,533,681 26,862,422 20.8 20.8 1.3
2003-Feb-13 Thu ### ### ### ### ### ### 0.0
2003-Feb-12 Wed 17.83 ### 17.83 ### 573,626 5,113,875 77.3 77.3 0.0
2003-Feb-11 Tue 17.85 ### 17.73 ### 568,525 5,039,974 85.7 85.7 0.0
2003-Feb-10 Mon ### ### 17.75 17.86 494,921 4,392,423 ### ### 1.3
2003-Feb-07 Fri ### ### ### ### 71.0 71.0 0.0
2003-Feb-06 Thu ### ### ### ### 40.5 40.5 0.0
2003-Feb-05 Wed ### ### ### ### ### ### 0.0
2003-Feb-04 Tue ### 18.27 ### ### 32.2 32.2 0.0
2003-Feb-03 Mon 18.2 18.21 ### ### 296,154 2,696,482 35.3 35.3 0.0
2003-Jan-31 Fri ### 18.24 ### 18.2 ### ### ###
2003-Jan-30 Thu ### 18.22 ### 18.22 ### ### ###
2003-Jan-29 Wed ### ### ### ### 821,978 0 ### ### 0.0
2003-Jan-28 Tue ### ### ### ### 634,670 0 41.5 41.5 0.0
2003-Jan-24 Fri 18.24 ### ### 18.25 449,054 0 74.0 74.0 ###
2003-Jan-23 Thu ### 18.4 ### ### ### ### 0.0
2003-Jan-22 Wed 18.26 ### ### 18.24 34.9 34.9 1.3
2003-Jan-21 Tue ### ### 18.21 18.26 31.3 31.3 1.3
2003-Jan-20 Mon 18.25 18.42 18.22 ### 448,578 8,217,948 74.7 74.7 0.0
2003-Jan-17 Fri ### 18.29 ### 18.24 ### ### 1.3
2003-Jan-16 Thu ### 18.22 ### ### ### ### 0.0
2003-Jan-15 Wed ### ### ### ### 1,055,924 0 74.3 74.3 0.0
2003-Jan-14 Tue ### ### ### ### 648,924 0 ### ### 0.0
2003-Jan-13 Mon ### ### ### ### 427,477 0 ### ### 0.0
2003-Jan-10 Fri 18.21 18.21 ### ### 25.8 25.8 0.0
2003-Jan-09 Thu 18.22 ### ### ### ### ### 0.0
2003-Jan-08 Wed 18.22 ### ### ### 1,094,386 0 76.1 76.1 0.0
2003-Jan-07 Tue ### 18.45 ### 18.2 421,450 3,887,876 26.9 26.9 ###
2003-Jan-06 Mon ### 18.48 ### 18.29 ### ### ###
2003-Jan-03 Fri ### ### ### ### 414,278 0 ### ### 0.0
2003-Jan-02 Thu ### ### 17.83 ### ### ### 0.0
2002-Dec-31 Tue 17.74 ### ### ### 81.4 81.4 0.0
2002-Dec-30 Mon 17.8 17.85 ### 17.77 139,876 ### 29.2 29.2 ###
2002-Dec-27 Fri 17.87 ### 17.84 17.84 22.2 22.2 1.3
2002-Dec-24 Tue ### ### ### ### 23.3 23.3 0.0
2002-Dec-23 Mon ### ### 17.73 ### 124,526 1,103,922 ### ### 0.0
2002-Dec-20 Fri ### ### 17.71 ### 70.3 70.3 0.0
2002-Dec-19 Thu 17.56 17.89 17.56 17.87 1,722,023 30,522,857 80.6 80.6 ###
2002-Dec-18 Wed 17.73 17.8 17.55 ### 29.6 29.6 0.0
2002-Dec-17 Tue 17.81 17.88 ### 17.81 272,186 2,433,342 ### ### 1.3
2002-Dec-16 Mon ### 17.83 17.48 17.83 85.6 85.6 ###
2002-Dec-13 Fri 17.7 ### 17.7 17.82 458,540 4,058,079 ### ### 1.3
2002-Dec-12 Thu 17.84 17.88 17.55 17.83 ### ### ###
2002-Dec-11 Wed 18.23 18.23 ### 17.84 1,114,978 10,163,024 18.8 18.8 1.3
2002-Dec-10 Tue ### 18.4 ### ### ### ### 0.0
2002-Dec-09 Mon 17.87 18.25 17.85 ### 83.3 83.3 0.0
2002-Dec-06 Fri 17.75 ### 17.75 ### 462,443 4,104,181 79.7 79.7 0.0
2002-Dec-05 Thu 17.89 ### 17.81 ### ### ### 0.0
2002-Dec-04 Wed 17.89 ### 17.73 17.82 ### ### 1.3
2002-Dec-03 Tue ### ### 17.86 ### 735,641 6,569,274 76.8 76.8 0.0
2002-Dec-02 Mon ### ### ### ### 775,082 0 ### ### 0.0
2002-Nov-29 Fri ### 18.24 ### ### 659,244 ### 24.7 24.7 0.0
2002-Nov-28 Thu ### ### 17.85 ### ### ### 0.0
2002-Nov-27 Wed ### 18.2 ### ### 29.9 29.9 0.0
2002-Nov-26 Tue ### ### ### 18.25 464,855 0 ### ### ###
2002-Nov-25 Mon ### 18.5 ### 18.5 89.2 89.2 ###
2002-Nov-22 Fri 18.5 ### 18.45 18.8 1,089,342 10,049,179 ### ### 1.3
2002-Nov-21 Thu ### 18.45 ### 18.45 73.9 73.9 1.3
2002-Nov-20 Wed ### 18.25 ### ### ### ### 0.0
2002-Nov-19 Tue ### ### ### ### 587,529 0 ### ### 0.0
2002-Nov-18 Mon 17.8 ### 17.76 ### 648,042 ### 76.6 76.6 0.0
2002-Nov-15 Fri 17.81 ### 17.81 17.88 239,559 2,133,272 71.1 71.1 1.3
2002-Nov-14 Thu 17.79 ### 17.71 17.78 219,123 ### ### ### 1.3
2002-Nov-13 Wed ### ### 17.74 17.8 30.7 30.7 ###
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### 18.53 17.86 ### 1,507,681 27,432,255 ### ### 0.0
2002-Nov-08 Fri 18.5 18.8 ### 18.4 799,829 ### ### ### 1.3
2002-Nov-07 Thu 18.46 ### ### ### 81.8 81.8 0.0
2002-Nov-06 Wed ### 18.5 ### 18.46 1,221,482 ### 90.4 90.4 1.3
2002-Nov-05 Tue ### ### 17.85 ### 678,129 ### 22.8 22.8 0.0
2002-Nov-04 Mon ### ### 17.73 ### 564,085 ### 77.0 77.0 0.0
2002-Nov-01 Fri 17.7 17.7 17.5 ### 304,325 5,356,120 23.8 23.8 0.0
2002-Oct-31 Thu 17.4 17.85 ### 17.77 533,922 4,765,253 85.9 85.9 ###
2002-Oct-30 Wed ### 17.43 ### 17.4 78.0 78.0 1.2
2002-Oct-29 Tue ### 17.7 ### ### 17.2 17.2 0.0
2002-Oct-28 Mon 17.57 17.85 17.57 17.73 493,586 ### ### ### ###
2002-Oct-25 Fri 17.25 ### 17.25 17.52 2,458,040 ### ### ### ###
2002-Oct-24 Thu 17.2 17.57 ### 17.27 505,954 ### ### ### ###
2002-Oct-23 Wed ### ### ### ### ### ### 0.0
2002-Oct-22 Tue ### 17.2 ### ### ### ### 0.0
2002-Oct-21 Mon ### ### ### ### ### ### 0.0
2002-Oct-18 Fri ### ### 16.84 ### ### ### 0.0
2002-Oct-17 Thu ### ### ### ### 1,263,122 0 ### ### 0.0
2002-Oct-16 Wed ### ### ### ### 17.2 17.2 0.0
2002-Oct-15 Tue ### 17.22 ### ### 1,033,920 8,902,051 ### ### 0.0
2002-Oct-14 Mon ### ### ### ### 26.9 26.9 0.0
2002-Oct-11 Fri ### 17.28 ### ### 965,827 8,344,745 76.1 76.1 0.0
2002-Oct-10 Thu ### ### 16.88 ### ### ### 0.0
2002-Oct-09 Wed 17.2 ### 16.8 ### 36.9 36.9 0.0
2002-Oct-08 Tue ### ### ### 17.23 ### ### ###
2002-Oct-07 Mon ### ### ### ### ### ### 0.0
2002-Oct-04 Fri 17.54 ### ### 17.5 370,251 0 29.0 29.0 1.3
2002-Oct-03 Thu ### ### 17.4 17.54 478,185 ### 27.2 27.2 1.3
2002-Oct-02 Wed ### ### ### 17.75 509,485 0 ### ### 1.3
2002-Oct-01 Tue ### 17.8 17.52 17.77 757,750 ### 78.6 78.6 ###
2002-Sep-30 Mon 17.71 ### ### 17.7 30.2 30.2 1.3
2002-Sep-27 Fri ### 18.46 ### ### 21.2 21.2 0.0
2002-Sep-26 Thu ### ### ### ### ### ### 0.0
2002-Sep-25 Wed ### ### 18.55 ### ### ### 0.0
2002-Sep-24 Tue 18.85 ### 18.85 ### ### ### 0.0
2002-Sep-23 Mon 18.86 18.86 18.71 18.86 ### ### 1.3
2002-Sep-20 Fri ### 18.87 ### 18.84 549,986 ### 84.7 84.7 1.3
2002-Sep-19 Thu 18.8 18.89 ### 18.74 715,849 ### 37.4 37.4 1.3
2002-Sep-18 Wed 18.87 ### 18.7 ### ### ### 0.0
2002-Sep-17 Tue ### ### ### 18.88 637,758 0 80.4 80.4 1.3
2002-Sep-16 Mon 18.7 18.74 18.53 18.55 30.5 30.5 1.3
2002-Sep-13 Fri 18.83 18.85 ### 18.71 23.1 23.1 ###
2002-Sep-12 Thu ### ### ### ### 1,078,442 0 ### ### 0.0
2002-Sep-11 Wed 18.73 ### 18.73 ### 415,151 3,887,889 80.0 80.0 0.0
2002-Sep-10 Tue 18.71 18.88 18.7 18.74 528,185 ### 77.7 77.7 1.3
2002-Sep-09 Mon 18.75 ### ### 18.75 ### ### ###
2002-Sep-06 Fri 18.89 18.89 18.55 18.72 ### ### 1.3
2002-Sep-05 Thu ### ### ### ### ### ### 0.0
2002-Sep-04 Wed ### 19.2 ### ### 637,784 6,122,726 34.8 34.8 0.0
2002-Sep-03 Tue ### ### ### ### ### ### 0.0
2002-Sep-02 Mon 19.2 19.2 19.2 19.2 0 ###
2002-Aug-30 Fri ### 19.2 ### 19.2 72.9 72.9 ###
2002-Aug-29 Thu ### 19.27 ### 19.2 74.9 74.9 ###
2002-Aug-28 Wed ### 19.44 ### ### 308,227 ### 25.0 25.0 0.0
2002-Aug-27 Tue ### 19.42 19.25 ### 492,026 9,513,322 ### ### 0.0
2002-Aug-26 Mon 19.2 19.44 19.2 19.4 248,147 ### ### ### 1.4
2002-Aug-23 Fri 19.25 ### ### 19.22 237,179 0 ### ### 1.4
2002-Aug-22 Thu 19.2 19.46 19.2 19.25 71.5 71.5 1.4
2002-Aug-21 Wed ### 19.29 ### 19.27 220,929 ### ### ### ###
2002-Aug-20 Tue ### ### ### ### ### ### 0.0
2002-Aug-19 Mon ### 19.2 ### ### ### ### 0.0
2002-Aug-16 Fri ### 19.25 ### 19.2 688,289 6,624,781 69.2 69.2 ###
2002-Aug-15 Thu 19.2 19.2 ### ### 594,329 5,705,558 24.8 24.8 0.0
2002-Aug-14 Wed ### 19.2 18.75 19.2 ### ### ###
2002-Aug-13 Tue 18.75 ### 18.75 ### ### ### 0.0
2002-Aug-12 Mon ### ### ### 18.78 281,555 0 24.0 24.0 ###
2002-Aug-09 Fri 18.7 ### ### 18.85 74.9 74.9 ###
2002-Aug-08 Thu 18.54 18.75 18.51 18.75 78.0 78.0 ###
2002-Aug-07 Wed 18.7 18.7 ### 18.46 374,951 ### ### ### 1.3
2002-Aug-06 Tue 18.55 ### ### 18.55 ### ### 1.3
2002-Aug-05 Mon 18.7 18.75 ### 18.73 ### ### 1.3
2002-Aug-02 Fri 18.58 18.89 18.56 18.8 ### ### 1.3
2002-Aug-01 Thu ### 18.8 18.46 18.77 497,142 9,261,755 ### ### ###
2002-Jul-31 Wed ### ### ### ### 1,087,150 0 ### ### 0.0
2002-Jul-30 Tue ### 18.84 ### 18.8 76.6 76.6 1.3
2002-Jul-29 Mon 18.25 18.59 18.25 18.45 872,252 16,066,881 76.2 76.2 1.3
2002-Jul-26 Fri 18.25 ### ### 18.2 2,759,283 0 ### ### ###
2002-Jul-25 Thu ### ### ### 18.21 ### ### ###
2002-Jul-24 Wed 17.88 ### 17.7 ### 85.6 85.6 0.0
2002-Jul-23 Tue ### ### ### ### ### ### 0.0
2002-Jul-22 Mon 17.22 17.76 17.22 ### 84.8 84.8 0.0
2002-Jul-19 Fri 17.8 17.8 ### ### 1,118,129 9,951,348 34.9 34.9 0.0
2002-Jul-18 Thu ### ### 17.85 ### ### ### 0.0
2002-Jul-17 Wed ### ### 17.78 ### 805,882 ### 40.2 40.2 0.0
2002-Jul-16 Tue 18.25 18.45 ### ### 36.7 36.7 0.0
2002-Jul-15 Mon 18.25 ### 18.21 ### ### ### 0.0
2002-Jul-12 Fri ### ### ### ### 848,729 0 ### ### 0.0
2002-Jul-11 Thu 18.5 18.5 ### 18.22 20.2 20.2 ###
2002-Jul-10 Wed ### 18.58 ### 18.55 565,141 5,250,159 ### ### 1.3
2002-Jul-09 Tue 18.22 18.4 18.22 ### 74.2 74.2 0.0
2002-Jul-08 Mon 18.27 18.43 ### 18.21 30.5 30.5 ###
2002-Jul-05 Fri ### ### ### 18.21 1,460,383 0 23.3 23.3 ###
2002-Jul-04 Thu ### ### ### 18.44 1,199,624 0 ### ### 1.3
2002-Jul-03 Wed ### ### ### ### ### ### 0.0
2002-Jul-02 Tue 19.24 19.24 ### 19.2 ### ### ###
2002-Jul-01 Mon 19.46 19.46 ### 19.25 397,229 ### 29.1 29.1 1.4
2002-Jun-28 Fri 19.43 19.49 19.28 19.49 64.7 64.7 1.4
2002-Jun-27 Thu 19.2 19.45 ### ### 715,274 ### ### ### 0.0
2002-Jun-26 Wed ### ### ### ### ### ### 0.0
2002-Jun-25 Tue 19.54 19.54 19.26 19.45 ### ### ###
2002-Jun-24 Mon ### ### 19.25 19.58 442,174 4,255,924 83.4 83.4 1.4
2002-Jun-21 Fri 19.5 19.5 19.2 ### ### ### 0.0
2002-Jun-20 Thu 19.52 ### 19.48 19.52 73.2 73.2 1.4
2002-Jun-19 Wed 19.4 19.7 ### 19.55 80.9 80.9 ###
2002-Jun-18 Tue 19.47 19.47 ### ### 434,524 ### 34.8 34.8 0.0
2002-Jun-17 Mon 19.45 19.56 19.41 19.47 354,646 6,910,277 ### ### ###
2002-Jun-14 Fri 19.7 19.74 19.45 19.53 ### ### ###
2002-Jun-13 Thu ### ### ### 19.72 ### ### 1.4
2002-Jun-12 Wed ### ### 19.89 ### 3,113,754 30,966,283 ### ### 0.0
2002-Jun-11 Tue ### 20.47 ### 20.45 ### ### ###
2002-Jun-07 Fri 19.8 ### 19.8 ### 747,128 ### 77.9 77.9 0.0
2002-Jun-06 Thu 19.7 19.81 ### 19.8 ### ### 1.4
2002-Jun-05 Wed ### 19.75 ### ### 73.4 73.4 0.0
2002-Jun-04 Tue 19.7 19.77 19.55 ### 352,079 6,921,873 38.2 38.2 0.0
2002-Jun-03 Mon ### 19.79 ### 19.75 ### ### ###
2002-May-31 Fri 19.55 19.7 19.43 ### 347,349 6,795,883 70.6 70.6 0.0
2002-May-30 Thu ### ### 19.52 ### 1,162,027 11,341,383 71.0 71.0 0.0
2002-May-29 Wed ### ### 19.53 19.59 471,984 4,608,923 28.7 28.7 ###
2002-May-28 Tue ### 19.73 19.55 19.72 73.7 73.7 1.4
2002-May-27 Mon 19.85 ### ### 19.7 27.8 27.8 1.4
2002-May-24 Fri ### ### 19.81 ### 65.4 65.4 0.0
2002-May-23 Thu 19.74 20 ### 19.89 891,982 8,919,820 80.6 80.6 ###
2002-May-22 Wed ### 19.78 19.55 19.75 790,586 15,546,873 ### ### ###
2002-May-21 Tue ### ### 19.51 19.57 506,055 ### 35.8 35.8 1.4
2002-May-20 Mon ### 19.7 19.57 ### 381,878 7,498,174 31.7 31.7 0.0
2002-May-17 Fri ### 19.75 ### ### 1,574,447 ### 26.2 26.2 0.0
2002-May-16 Thu 19.47 19.79 19.47 19.71 ### ### 1.4
2002-May-15 Wed 19.5 19.5 19.41 19.46 31.3 31.3 ###
2002-May-14 Tue 19.24 19.48 19.22 19.44 80.0 80.0 1.4
2002-May-13 Mon ### ### 19.21 19.21 586,958 ### ### ### 1.4
2002-May-10 Fri 19.54 ### 19.4 19.43 ### ### 1.4
2002-May-09 Thu ### ### 19.5 ### 548,681 ### ### ### 0.0
2002-May-08 Wed 19.54 19.7 19.54 19.7 537,022 10,536,371 76.1 76.1 1.4
2002-May-07 Tue 19.4 ### 19.2 19.54 1,396,658 ### ### ### 1.4
2002-May-06 Mon ### ### 19.42 ### ### ### 0.0
2002-May-03 Fri ### ### 19.55 ### ### ### 0.0
2002-May-02 Thu ### ### ### ### 363,272 0 ### ### 0.0
2002-May-01 Wed 19.46 19.49 19.25 ### 415,146 8,041,378 30.7 30.7 0.0
2002-Apr-30 Tue ### 19.5 ### 19.45 84.9 84.9 ###
2002-Apr-29 Mon 19.4 19.48 19.2 ### 472,847 ### ### ### 0.0
2002-Apr-26 Fri 19.4 19.48 19.4 19.45 69.5 69.5 ###
2002-Apr-24 Wed ### 19.46 ### 19.4 693,374 6,746,529 79.6 79.6 1.4
2002-Apr-23 Tue ### 19.45 ### ### 1,480,076 ### ### ### 0.0
2002-Apr-22 Mon ### 19.4 ### ### 78.0 78.0 0.0
2002-Apr-19 Fri ### 19.22 ### 19.21 505,421 ### ### ### 1.4
2002-Apr-18 Thu ### ### ### ### 70.2 70.2 0.0
2002-Apr-17 Wed 18.8 ### 18.8 ### 77.4 77.4 0.0
2002-Apr-16 Tue 18.44 18.88 18.44 18.76 ### ### ###
2002-Apr-15 Mon 18.41 18.57 18.41 18.5 74.2 74.2 ###
2002-Apr-12 Fri ### 18.44 18.23 18.43 494,871 9,073,459 76.2 76.2 ###
2002-Apr-11 Thu 18.51 18.51 18.26 ### 465,652 ### ### ### 0.0
2002-Apr-10 Wed ### 18.4 ### ### 881,987 8,114,280 ### ### 0.0
2002-Apr-09 Tue ### ### ### ### ### ### 0.0
2002-Apr-08 Mon ### ### ### ### 25.0 25.0 0.0
2002-Apr-05 Fri ### 18.52 18.25 18.27 1,045,345 ### ### ### ###
2002-Apr-04 Thu ### 18.4 ### ### ### ### 0.0
2002-Apr-03 Wed 18.22 ### ### 18.2 358,744 0 ### ### ###
2002-Apr-02 Tue 18.25 ### ### ### 441,744 0 40.0 40.0 0.0
2002-Mar-28 Thu ### ### ### 18.28 ### ### 1.3
2002-Mar-27 Wed ### 18.45 18.29 ### ### ### 0.0
2002-Mar-26 Tue 18.5 18.5 18.25 ### 30.4 30.4 0.0
2002-Mar-25 Mon ### 18.85 ### ### 539,386 ### ### ### 0.0
2002-Mar-22 Fri 18.49 18.7 18.47 ### 227,678 ### 74.3 74.3 0.0
2002-Mar-21 Thu 18.29 18.58 18.2 18.52 ### ### 1.3
2002-Mar-20 Wed 18.42 ### 18.25 ### 28.5 28.5 0.0
2002-Mar-19 Tue 18.21 18.42 18.21 18.41 ### ### ###
2002-Mar-18 Mon ### 18.28 ### 18.23 ### ### 1.3
2002-Mar-15 Fri 18.076 18.076 ### ### 37.6 37.6 0.0
2002-Mar-14 Thu 18.2 18.2 ### ### 31.8 31.8 0.0
2002-Mar-13 Wed ### ### ### 18.2 263,272 0 ### ### ###
2002-Mar-12 Tue ### ### ### ### 219,687 0 76.8 76.8 0.0
2002-Mar-11 Mon ### ### 17.89 ### 326,823 ### 74.0 74.0 0.0
2002-Mar-08 Fri ### ### ### ### 26.0 26.0 0.0
2002-Mar-07 Thu ### ### ### ### ### ### 0.0
2002-Mar-06 Wed 18.055 ### 18.055 ### 453,070 4,090,089 70.9 70.9 0.0
2002-Mar-05 Tue 18.21 ### ### ### 728,980 0 ### ### 0.0
2002-Mar-04 Mon ### ### ### 18.21 ### ### ###
2002-Mar-01 Fri ### ### ### 18.259 520,455 0 ### ### 1.3
2002-Feb-28 Thu ### ### ### ### 75.9 75.9 0.0
2002-Feb-27 Wed 17.959 ### 17.75 ### ### ### 0.0
2002-Feb-26 Tue ### ### ### ### ### ### 0.0
2002-Feb-25 Mon 17.982 ### ### ### 74.3 74.3 0.0
2002-Feb-22 Fri 17.8 ### 17.75 17.8 274,155 2,433,125 ### ### ###
2002-Feb-21 Thu 17.826 ### 17.75 17.772 33.1 33.1 ###


<< Previous 1 2 3 4 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 2024-05-24 10:43:30 thru 2024-05-24 10:43:31 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000