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 Thu 25-Jun-12 04:09:50 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

(STW) SPDR S&P/ASX 200 FUND Daily Prices Page 10...

     Prev Section TOC    Company Info for STW    Limits Next Section


Company Details for (STW) SPDR S&P/ASX 200 FUND

Listing Code STW
Listing Name SPDR S&P/ASX 200 FUND
GICS Sector Not Applic
ISIN Name SPDR 200 FUND
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000STW9


Maximum Price date available .. Wednesday 11th June 2025
Latest price with VOLUME for STW .. Wednesday 21st August 2024

STW 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 27.41 ### 0.0
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10


End of day Prices (full format),

600 Days for (STW) SPDR S&P/ASX 200 FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2003-Nov-03 Mon ### ### 33.2 33.2 36.6 36.6 ###
2003-Oct-31 Fri 33.48 33.48 ### ### ### ### 0.0
2003-Oct-30 Thu ### ### 33.27 ### 40,545 ### 31.5 31.5 0.0
2003-Oct-29 Wed 33.55 33.55 33.24 33.26 443,646 14,815,558 27.8 27.8 2.4
2003-Oct-28 Tue ### ### ### ### ### ### 0.0
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri 33.41 33.41 ### ### ### ### 0.0
2003-Oct-23 Thu 33.57 33.57 ### ### 12,228 205,246 35.4 35.4 0.0
2003-Oct-22 Wed 33.75 33.79 ### ### 131,874 ### ### ### 0.0
2003-Oct-21 Tue 33.76 33.76 ### ### 1,044,351 17,628,644 33.6 33.6 0.0
2003-Oct-20 Mon 33.54 ### 33.54 33.56 69.9 69.9 2.4
2003-Oct-17 Fri 33.53 ### 33.52 ### 1,489,180 24,958,656 67.6 67.6 0.0
2003-Oct-16 Thu 33.55 ### 33.5 ### 307,940 ### 69.6 69.6 0.0
2003-Oct-15 Wed 33.55 ### 33.48 33.48 ### ### ###
2003-Oct-14 Tue ### ### 33.43 33.5 302,849 5,062,121 34.0 34.0 2.4
2003-Oct-13 Mon ### ### ### ### 302,170 0 ### ### 0.0
2003-Oct-10 Fri 33.29 ### 33.25 33.25 9,557 158,885 30.7 30.7 2.4
2003-Oct-09 Thu ### 33.2 ### ### 70.3 70.3 0.0
2003-Oct-08 Wed ### ### ### ### 7,550 0 64.3 64.3 0.0
2003-Oct-07 Tue 32.88 32.88 32.81 32.81 42,988 1,411,940 ### ### ###
2003-Oct-06 Mon 32.77 32.77 ### 32.77 69.9 69.9 ###
2003-Oct-03 Fri ### ### 32.57 32.57 ### ### ###
2003-Oct-02 Thu ### ### ### ### 71.5 71.5 0.0
2003-Oct-01 Wed ### ### ### ### 1,558,383 0 71.5 71.5 0.0
2003-Sep-30 Tue ### ### ### ### 32.0 32.0 0.0
2003-Sep-29 Mon ### 32.25 ### 32.23 ### ### 2.3
2003-Sep-26 Fri ### ### 32.28 32.28 10,720 173,020 ### ### 2.3
2003-Sep-25 Thu ### ### 32.25 ### 38.1 38.1 0.0
2003-Sep-24 Wed 32.5 ### 32.43 ### 2,561,746 ### ### ### 0.0
2003-Sep-23 Tue 32.52 32.57 32.4 32.43 2,536,728 ### 39.0 39.0 ###
2003-Sep-22 Mon 32.78 32.78 32.52 32.52 33.0 33.0 2.3
2003-Sep-19 Fri ### ### 32.87 32.87 28.8 28.8 2.3
2003-Sep-18 Thu 32.8 32.83 32.79 32.79 8,983 ### ### ### 2.3
2003-Sep-17 Wed ### 32.81 ### 32.81 4,476 73,428 71.9 71.9 ###
2003-Sep-16 Tue 32.43 32.49 32.43 32.49 4,520 ### 69.4 69.4 ###
2003-Sep-15 Mon 32.57 32.57 32.42 32.45 37.2 37.2 2.3
2003-Sep-12 Fri 32.55 32.55 32.47 32.47 61,754 2,007,622 ### ### ###
2003-Sep-11 Thu 32.55 ### ### ### 34,826 0 38.1 38.1 0.0
2003-Sep-10 Wed 32.79 32.79 ### ### 16,170 ### 35.5 35.5 0.0
2003-Sep-09 Tue ### ### ### ### 3,721 0 33.7 33.7 0.0
2003-Sep-08 Mon 32.75 32.84 32.75 32.84 ### ### 2.3
2003-Sep-05 Fri 32.75 32.75 ### ### ### ### 0.0
2003-Sep-04 Thu 32.87 32.87 32.8 32.8 3,771 123,820 ### ### 2.3
2003-Sep-03 Wed 32.7 32.73 ### ### 32.7 32.7 0.0
2003-Sep-02 Tue 32.56 ### 32.55 32.55 9,257 150,657 ### ### 2.3
2003-Sep-01 Mon 32.51 32.58 32.51 32.53 19,373 ### ### ### ###
2003-Aug-29 Fri ### 32.4 ### 32.4 1,370 ### 68.7 68.7 2.3
2003-Aug-28 Thu ### ### 32.23 ### 62,570 ### ### ### 0.0
2003-Aug-27 Wed ### 32.21 ### 32.21 67.5 67.5 ###
2003-Aug-26 Tue ### ### ### ### 14,021 0 36.8 36.8 0.0
2003-Aug-25 Mon 32.25 32.25 ### ### ### ### 0.0
2003-Aug-22 Fri ### ### ### ### 69.2 69.2 0.0
2003-Aug-21 Thu ### ### ### ### 2,251 0 71.7 71.7 0.0
2003-Aug-20 Wed ### ### ### ### ### ### 0.0
2003-Aug-19 Tue ### ### ### ### 12,476 0 35.4 35.4 0.0
2003-Aug-18 Mon ### ### 31.88 ### 66.8 66.8 0.0
2003-Aug-15 Fri 31.83 31.86 31.76 31.79 32.3 32.3 ###
2003-Aug-14 Thu ### ### 31.81 31.81 31.7 31.7 2.3
2003-Aug-13 Wed 31.74 31.83 31.74 31.83 1,251 ### ### ### ###
2003-Aug-12 Tue 31.84 31.84 31.73 31.76 32.5 32.5 2.3
2003-Aug-11 Mon 31.86 31.89 31.75 31.75 32.1 32.1 2.3
2003-Aug-08 Fri 31.81 31.83 31.79 31.82 10,051 319,722 ### ### 2.3
2003-Aug-07 Thu ### 31.72 ### ### 6,455 102,376 32.6 32.6 0.0
2003-Aug-06 Wed 31.44 31.57 31.44 31.56 25,870 ### 71.1 71.1 2.3
2003-Aug-05 Tue 31.52 ### 31.48 ### ### ### 0.0
2003-Aug-04 Mon 31.51 31.55 31.51 31.55 9,140 288,184 ### ### ###
2003-Aug-01 Fri 31.59 ### 31.54 ### 12,087 ### 65.9 65.9 0.0
2003-Jul-31 Thu 31.29 31.47 31.29 31.45 67.1 67.1 ###
2003-Jul-30 Wed ### ### ### 31.2 28.5 28.5 2.2
2003-Jul-29 Tue 31.46 31.46 31.26 31.26 ### ### 2.2
2003-Jul-28 Mon 31.47 31.53 31.43 31.52 67.7 67.7 ###
2003-Jul-25 Fri ### 31.25 ### 31.22 ### ### 2.2
2003-Jul-24 Thu ### ### ### ### 879 0 28.8 28.8 0.0
2003-Jul-23 Wed ### ### ### ### 1,850 0 67.9 67.9 0.0
2003-Jul-22 Tue ### ### 30.87 ### 11,743 181,253 37.1 37.1 0.0
2003-Jul-21 Mon 31.27 31.27 ### ### 4,675 ### ### ### 0.0
2003-Jul-18 Fri ### ### ### ### 68.6 68.6 0.0
2003-Jul-17 Thu ### ### ### ### 60,278 0 73.8 73.8 0.0
2003-Jul-16 Wed ### ### ### ### 23,484 0 63.7 63.7 0.0
2003-Jul-15 Tue ### ### ### ### ### ### 0.0
2003-Jul-14 Mon 30.89 ### 30.89 ### 13,587 209,851 68.4 68.4 0.0
2003-Jul-11 Fri 30.56 ### 30.55 ### ### ### 0.0
2003-Jul-10 Thu 30.48 30.84 30.48 30.71 ### ### ###
2003-Jul-09 Wed 30.47 30.57 30.47 30.55 69.2 69.2 2.2
2003-Jul-08 Tue 30.78 ### 30.59 30.59 1,073,623 ### 28.3 28.3 2.2
2003-Jul-07 Mon ### ### 30.56 30.56 134,055 ### ### ### 2.2
2003-Jul-04 Fri 30.52 30.55 30.46 30.55 36,153 1,102,847 75.0 75.0 2.2
2003-Jul-03 Thu 30.83 30.83 30.72 30.72 ### ### 2.2
2003-Jul-02 Wed 30.53 ### 30.52 ### ### ### 0.0
2003-Jul-01 Tue ### 30.71 30.41 ### 3,824 ### ### ### 0.0
2003-Jun-30 Mon ### 30.79 30.59 ### 34.5 34.5 0.0
2003-Jun-27 Fri ### 30.72 30.54 30.72 69.9 69.9 2.2
2003-Jun-25 Wed ### ### 30.89 ### 8,080 ### ### ### 0.0
2003-Jun-24 Tue ### ### ### ### 34.5 34.5 0.0
2003-Jun-23 Mon 31.71 ### 31.71 31.87 4,882 ### 75.9 75.9 ###
2003-Jun-20 Fri 31.74 31.74 31.7 31.71 29.9 29.9 ###
2003-Jun-19 Thu 31.85 31.87 31.78 31.84 33,189 ### ### ### 2.3
2003-Jun-18 Wed 31.87 ### 31.73 31.78 30.2 30.2 2.3
2003-Jun-17 Tue 31.81 ### 31.81 ### ### ### 0.0
2003-Jun-16 Mon ### ### ### ### 65.7 65.7 0.0
2003-Jun-13 Fri ### 31.7 ### ### ### ### 0.0
2003-Jun-12 Thu ### ### ### ### 61,026 0 ### ### 0.0
2003-Jun-11 Wed 31.52 31.58 31.52 31.55 75.8 75.8 ###
2003-Jun-10 Tue 31.21 ### 31.21 ### ### ### 0.0
2003-Jun-06 Fri ### 31.21 ### 31.21 2,551 ### 72.2 72.2 ###
2003-Jun-05 Thu 31.26 31.28 ### ### 30.3 30.3 0.0
2003-Jun-04 Wed ### ### ### ### 7,845 0 29.4 29.4 0.0
2003-Jun-03 Tue ### ### ### ### ### ### 0.0
2003-Jun-02 Mon ### ### ### ### ### ### 0.0
2003-May-30 Fri 30.74 30.77 30.74 30.77 70.9 70.9 2.2
2003-May-29 Thu 30.8 30.84 30.8 30.8 ### ### 2.2
2003-May-28 Wed 30.78 30.79 30.7 30.71 1,148,745 ### 32.4 32.4 ###
2003-May-27 Tue 30.59 30.59 30.52 30.53 ### ### ###
2003-May-26 Mon 30.55 ### 30.55 ### 376,076 ### 72.4 72.4 0.0
2003-May-23 Fri 30.44 ### 30.44 ### 94,282 1,434,972 74.8 74.8 0.0
2003-May-22 Thu ### 30.27 ### 30.27 ### ### 2.2
2003-May-21 Wed ### ### ### ### 230,552 0 ### ### 0.0
2003-May-20 Tue 29.8 ### 29.78 ### 76.7 76.7 0.0
2003-May-19 Mon ### ### ### ### 1,033,544 0 30.3 30.3 0.0
2003-May-16 Fri 30.2 30.21 ### ### ### ### 0.0
2003-May-15 Thu ### ### ### ### ### ### 0.0
2003-May-14 Wed 30.47 30.47 ### ### ### ### 0.0
2003-May-13 Tue 30.58 30.58 30.44 30.47 24,474 ### 27.6 27.6 ###
2003-May-12 Mon ### 30.42 ### ### 69.4 69.4 0.0
2003-May-09 Fri ### ### ### ### ### ### 0.0
2003-May-08 Thu ### ### ### ### 3,720 0 33.8 33.8 0.0
2003-May-07 Wed 30.5 30.5 30.44 30.44 450 ### 30.0 30.0 2.2
2003-May-06 Tue ### ### 30.27 ### ### ### 0.0
2003-May-05 Mon ### ### ### ### 71.2 71.2 0.0
2003-May-02 Fri ### ### ### ### ### ### 0.0
2003-May-01 Thu 30.5 ### 30.42 30.57 124,851 1,898,983 ### ### ###
2003-Apr-30 Wed 30.57 30.77 30.57 ### ### ### 0.0
2003-Apr-29 Tue ### ### ### ### 747 0 ### ### 0.0
2003-Apr-28 Mon ### 30.44 ### ### 32.7 32.7 0.0
2003-Apr-24 Thu ### ### 30.55 30.56 29.8 29.8 2.2
2003-Apr-23 Wed ### 30.73 ### ### 360,252 5,535,271 ### ### 0.0
2003-Apr-22 Tue 30.28 30.45 30.28 30.4 29,926 ### ### ### ###
2003-Apr-17 Thu ### ### ### ### 75.6 75.6 0.0
2003-Apr-16 Wed 30.4 30.43 ### 30.4 ### ### ###
2003-Apr-15 Tue 30.25 30.25 ### 30.24 196,254 2,968,341 31.1 31.1 ###
2003-Apr-14 Mon ### ### ### ### 30.8 30.8 0.0
2003-Apr-11 Fri ### ### ### ### 32,674 0 25.8 25.8 0.0
2003-Apr-10 Thu ### ### 29.81 ### ### ### 0.0
2003-Apr-09 Wed 30.22 30.24 ### ### ### ### 0.0
2003-Apr-08 Tue 30.24 30.42 30.22 ### ### ### 0.0
2003-Apr-07 Mon ### 30.4 ### 30.29 1,170 17,784 ### ### ###
2003-Apr-04 Fri ### ### ### ### 39,250 0 ### ### 0.0
2003-Apr-03 Thu 29.81 29.81 ### ### 364,376 5,431,024 ### ### 0.0
2003-Apr-02 Wed 29.56 29.57 29.5 29.54 35.3 35.3 ###
2003-Apr-01 Tue ### 29.43 29.25 29.43 77.0 77.0 2.1
2003-Mar-31 Mon 29.46 29.51 29.43 29.43 ### ### 2.1
2003-Mar-28 Fri 29.48 ### 29.48 ### 11,777 ### 72.9 72.9 0.0
2003-Mar-27 Thu 29.43 29.57 29.4 29.57 27,750 ### ### ### 2.1
2003-Mar-26 Wed ### 29.45 ### 29.45 ### ### ###
2003-Mar-25 Tue ### ### 28.85 ### 71.9 71.9 0.0
2003-Mar-24 Mon ### ### ### ### ### ### 0.0
2003-Mar-21 Fri ### ### ### 29.29 744,880 0 69.8 69.8 2.1
2003-Mar-20 Thu ### ### ### 29.26 ### ### ###
2003-Mar-19 Wed ### ### 28.85 ### 104,255 1,503,878 ### ### 0.0
2003-Mar-18 Tue 28.55 28.77 28.44 28.77 67.4 67.4 2.1
2003-Mar-17 Mon 28 28 27.8 27.82 31.3 31.3 2.0
2003-Mar-14 Fri 28 ### ### ### 38,385 0 69.4 69.4 0.0
2003-Mar-13 Thu 27.56 27.56 27.41 27.41 2,746 75,473 33.8 33.8 2.0
2003-Mar-12 Wed 27.5 27.58 27.49 27.58 ### ### ###
2003-Mar-11 Tue ### ### 27.5 27.57 40,155 ### 40.9 40.9 ###
2003-Mar-10 Mon ### ### ### ### 79.7 79.7 0.0
2003-Mar-07 Fri ### ### 27.8 27.84 27.9 27.9 2.0
2003-Mar-06 Thu ### ### ### ### 31.8 31.8 0.0
2003-Mar-05 Wed 28.26 ### ### ### ### ### 0.0
2003-Mar-04 Tue ### 28.5 ### 28.5 5,777 82,322 ### ### 2.0
2003-Mar-03 Mon ### 28.53 ### 28.53 351,028 ### ### ### 2.0
2003-Feb-28 Fri 28.54 28.54 ### ### 434,553 6,201,071 ### ### 0.0
2003-Feb-27 Thu 28.46 28.46 28.28 28.28 22,350 ### 28.7 28.7 ###
2003-Feb-26 Wed ### ### ### ### 0 0.0
2003-Feb-25 Tue 28.54 28.54 ### ### 13,859 ### ### ### 0.0
2003-Feb-24 Mon 28.79 ### 28.78 ### 57,281 824,273 ### ### 0.0
2003-Feb-21 Fri 28.42 28.42 28.29 ### 11,720 332,320 ### ### 0.0
2003-Feb-20 Thu ### 28.74 28.46 28.46 ### ### 2.0
2003-Feb-19 Wed ### ### 28.83 ### 242,970 ### 24.9 24.9 0.0
2003-Feb-18 Tue ### ### 28.78 28.78 27.3 27.3 2.1
2003-Feb-17 Mon ### 28.77 ### 28.75 26,885 386,740 72.6 72.6 ###
2003-Feb-14 Fri 28.55 28.55 ### 28.45 23,277 332,279 ### ### 2.0
2003-Feb-13 Thu 28.85 28.85 28.53 ### 7,587 217,671 ### ### 0.0
2003-Feb-12 Wed ### ### ### ### ### ### 0.0
2003-Feb-11 Tue ### ### 29 29 ### ### ###
2003-Feb-10 Mon ### ### ### ### 35.4 35.4 0.0
2003-Feb-07 Fri ### 29.24 ### 29.24 74.0 74.0 2.1
2003-Feb-06 Thu ### ### ### ### ### ### 0.0
2003-Feb-05 Wed 29.47 29.5 ### ### 18,570 ### 35.5 35.5 0.0
2003-Feb-04 Tue ### ### ### ### 0 0.0
2003-Feb-03 Mon 29.72 29.72 ### ### ### ### 0.0
2003-Jan-31 Fri 29.51 29.77 29.51 29.77 76,323 ### 73.8 73.8 ###
2003-Jan-30 Thu 29.7 29.75 29.7 29.75 71.8 71.8 2.1
2003-Jan-29 Wed ### ### 29.78 29.78 880 ### ### ### 2.1
2003-Jan-28 Tue ### ### 29.79 29.85 ### ### 2.1
2003-Jan-24 Fri ### 30.5 ### 30.48 ### ### 2.2
2003-Jan-23 Thu 30.46 30.49 30.46 30.46 24,248 738,957 ### ### 2.2
2003-Jan-22 Wed 30.52 30.52 30.51 30.51 24,427 745,389 ### ### ###
2003-Jan-21 Tue 30.81 30.81 30.81 30.81 ### ### ###
2003-Jan-20 Mon 30.8 30.8 30.79 30.8 ### ### 2.2
2003-Jan-17 Fri ### ### 30.76 30.79 4,159 ### 30.0 30.0 ###
2003-Jan-16 Thu 30.81 30.81 30.81 30.81 ### ### ###
2003-Jan-15 Wed ### ### ### ### 246,671 0 31.9 31.9 0.0
2003-Jan-14 Tue ### ### ### ### ### ### 0.0
2003-Jan-13 Mon 30.82 ### 30.82 ### ### ### 0.0
2003-Jan-10 Fri ### ### 30.82 30.89 39,945 615,552 ### ### ###
2003-Jan-09 Thu 30.89 ### 30.89 ### 785 12,124 ### ### 0.0
2003-Jan-08 Wed ### ### ### ### 73.1 73.1 0.0
2003-Jan-07 Tue ### ### ### ### ### ### 0.0
2003-Jan-06 Mon ### ### ### ### 124,441 0 69.2 69.2 0.0
2003-Jan-03 Fri 30.75 30.81 30.7 30.75 21,480 ### 68.0 68.0 ###
2003-Jan-02 Thu 30.55 30.55 30.52 30.52 ### ### ###
2002-Dec-31 Tue ### ### ### ### 20 0 66.4 66.4 0.0
2002-Dec-30 Mon ### ### ### ### 370 0 29.4 29.4 0.0
2002-Dec-27 Fri ### ### ### ### 0 0.0
2002-Dec-24 Tue ### ### ### ### 12,350 0 ### ### 0.0
2002-Dec-23 Mon 30.73 30.73 30.73 30.73 0 ###
2002-Dec-20 Fri ### 30.73 ### 30.73 927 14,243 76.8 76.8 ###
2002-Dec-19 Thu ### ### ### ### 10.0 10.0 0.0
2002-Dec-18 Wed 30.27 ### 30.27 30.28 75.4 75.4 2.2
2002-Dec-17 Tue 30.23 30.23 30.23 30.23 ### ### ###
2002-Dec-16 Mon ### ### ### ### ### ### 0.0
2002-Dec-13 Fri 30.22 30.29 ### 30.29 55,559 841,441 ### ### ###
2002-Dec-12 Thu ### ### 30.29 30.29 31,178 ### 29.0 29.0 ###
2002-Dec-11 Wed 30.45 30.45 ### ### 31.4 31.4 0.0
2002-Dec-10 Tue 30.59 30.59 30.48 30.5 520 15,878 ### ### 2.2
2002-Dec-09 Mon ### ### 30.79 30.79 1,378 ### 29.5 29.5 ###
2002-Dec-06 Fri 30.87 30.87 30.76 30.76 ### ### 2.2
2002-Dec-05 Thu ### ### ### ### 104,341 0 74.9 74.9 0.0
2002-Dec-04 Wed 30.79 30.79 30.79 30.79 79.7 79.7 ###
2002-Dec-03 Tue ### ### ### ### 2,940 0 31.2 31.2 0.0
2002-Dec-02 Mon 31.28 31.28 31.28 31.28 11,740 367,227 ### ### 2.2
2002-Nov-29 Fri ### ### ### ### 18,224 0 ### ### 0.0
2002-Nov-28 Thu 30.85 ### 30.85 ### 71.0 71.0 0.0
2002-Nov-27 Wed 30.57 30.58 30.57 30.58 ### ### 2.2
2002-Nov-26 Tue ### ### ### ### 448,255 0 ### ### 0.0
2002-Nov-25 Mon 30.8 30.8 30.8 30.8 72.7 72.7 2.2
2002-Nov-22 Fri 30.81 ### 30.8 30.89 71.9 71.9 ###
2002-Nov-21 Thu ### 30.73 ### ### 80,478 1,236,544 29.6 29.6 0.0
2002-Nov-20 Wed 30.23 30.23 30.23 30.23 ### ### ###
2002-Nov-19 Tue ### 30.45 ### 30.45 65,981 ### ### ### 2.2
2002-Nov-18 Mon 30.49 30.49 30.48 30.48 53,155 ### ### ### 2.2
2002-Nov-15 Fri ### 30.47 ### 30.46 71.7 71.7 2.2
2002-Nov-14 Thu 30.25 30.25 ### ### 279,320 ### ### ### 0.0
2002-Nov-13 Wed ### ### ### ### 32.7 32.7 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 96,226 0 ### ### 0.0
2002-Nov-08 Fri 30.59 30.59 30.51 30.51 1,205,021 ### 35.2 35.2 ###
2002-Nov-07 Thu 30.76 30.82 30.76 30.81 76,186 ### ### ### ###
2002-Nov-06 Wed ### ### ### ### ### ### 0.0
2002-Nov-05 Tue 30.84 ### 30.84 30.89 ### ### ###
2002-Nov-04 Mon 30.83 30.83 30.78 30.79 1,843 56,773 26.0 26.0 ###
2002-Nov-01 Fri 30.76 30.76 30.5 30.5 42,746 ### ### ### 2.2
2002-Oct-31 Thu 30.57 30.81 30.57 30.81 77.1 77.1 ###
2002-Oct-30 Wed ### 30.44 ### 30.44 ### ### 2.2
2002-Oct-29 Tue 30.49 30.49 30.49 30.49 ### ### 2.2
2002-Oct-28 Mon ### ### ### ### ### ### 0.0
2002-Oct-25 Fri ### 30.4 ### 30.4 ### ### ###
2002-Oct-24 Thu 30.78 30.78 ### ### 28.9 28.9 0.0
2002-Oct-23 Wed 30.43 30.55 30.43 30.54 87,456 ### 70.0 70.0 ###
2002-Oct-22 Tue 30.49 30.51 30.44 30.5 21,875 666,640 ### ### 2.2
2002-Oct-21 Mon 30.47 30.47 30.47 30.47 0 ###
2002-Oct-18 Fri ### ### 30.47 30.47 8,245 ### 31.9 31.9 ###
2002-Oct-17 Thu 30.24 30.24 ### ### 27.8 27.8 0.0
2002-Oct-16 Wed ### ### ### ### 73.1 73.1 0.0
2002-Oct-15 Tue ### ### ### ### 294,972 0 ### ### 0.0
2002-Oct-14 Mon 29.8 29.84 29.8 29.84 74.7 74.7 ###
2002-Oct-11 Fri 29.56 29.56 29.56 29.56 74.5 74.5 ###
2002-Oct-10 Thu 29.2 ### 29.2 ### 997,382 14,561,777 73.6 73.6 0.0
2002-Oct-09 Wed ### ### 29.4 29.44 ### ### 2.1
2002-Oct-08 Tue 29.71 29.74 29.71 29.74 824,540 24,509,451 ### ### 2.1
2002-Oct-07 Mon 29.73 29.79 29.71 29.71 116,052 3,452,547 ### ### 2.1
2002-Oct-04 Fri ### ### ### ### ### ### 0.0
2002-Oct-03 Thu ### 30.27 ### 30.27 ### ### 2.2
2002-Oct-02 Wed ### ### 30.2 30.2 31.9 31.9 2.2
2002-Oct-01 Tue ### ### ### ### 189,888 0 ### ### 0.0
2002-Sep-30 Mon ### ### ### ### ### ### 0.0
2002-Sep-27 Fri 30.42 30.42 30.42 30.42 299,475 9,110,029 69.5 69.5 2.2
2002-Sep-26 Thu 30.43 30.43 ### 30.21 ### ### 2.2
2002-Sep-25 Wed 30.28 ### ### ### 38.3 38.3 0.0
2002-Sep-24 Tue 30.59 ### 30.52 ### 1,081 ### ### ### 0.0
2002-Sep-23 Mon 30.75 30.88 30.7 30.7 ### ### 2.2
2002-Sep-20 Fri ### ### 30.88 ### 30.7 30.7 0.0
2002-Sep-19 Thu 31.29 31.29 ### ### 1,236,179 19,340,020 ### ### 0.0
2002-Sep-18 Wed 31.53 31.53 ### ### 28,742 ### 28.4 28.4 0.0
2002-Sep-17 Tue 31.57 31.8 31.53 31.8 664,140 ### 74.9 74.9 ###
2002-Sep-16 Mon 31.46 31.46 31.46 31.46 143 ### ### ### 2.2
2002-Sep-13 Fri ### 31.42 ### 31.42 175,920 ### 71.6 71.6 2.2
2002-Sep-12 Thu 31.57 ### 31.57 ### ### ### 0.0
2002-Sep-11 Wed 31.55 31.57 31.55 31.56 8,978 283,345 66.9 66.9 2.3
2002-Sep-10 Tue ### ### ### ### 37.1 37.1 0.0
2002-Sep-09 Mon ### ### ### ### ### ### 0.0
2002-Sep-06 Fri ### ### ### ### 22,550 0 ### ### 0.0
2002-Sep-05 Thu ### ### ### ### 28.7 28.7 0.0
2002-Sep-04 Wed ### 31.26 ### ### ### ### 0.0
2002-Sep-03 Tue 31.45 31.55 31.41 31.55 83,885 ### ### ### ###
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### 31.29 ### 26.3 26.3 0.0
2002-Aug-29 Thu 31.21 ### 31.21 ### 75.9 75.9 0.0
2002-Aug-28 Wed ### 31.71 31.51 31.55 30.4 30.4 ###
2002-Aug-27 Tue 31.89 ### 31.8 31.8 222,951 3,544,920 ### ### ###
2002-Aug-26 Mon 31.73 31.78 31.73 31.78 ### ### 2.3
2002-Aug-23 Fri ### ### 31.81 31.86 201,126 ### 27.7 27.7 2.3
2002-Aug-22 Thu 31.83 ### 31.83 ### 107,288 1,707,488 ### ### 0.0
2002-Aug-21 Wed 31.85 31.85 ### ### 157,427 2,507,024 ### ### 0.0
2002-Aug-20 Tue 31.86 31.86 31.73 31.81 30.9 30.9 2.3
2002-Aug-19 Mon 31.5 ### 31.5 31.54 69.5 69.5 2.3
2002-Aug-16 Fri 31.47 31.5 ### ### 4,056 63,882 24.3 24.3 0.0
2002-Aug-15 Thu 31.26 ### 31.26 ### 91,986 1,437,741 69.9 69.9 0.0
2002-Aug-14 Wed 30.87 30.87 30.87 30.87 ### ### ###
2002-Aug-13 Tue ### ### ### ### ### ### 0.0
2002-Aug-12 Mon ### ### ### ### ### ### 0.0
2002-Aug-09 Fri ### ### ### ### ### ### 0.0
2002-Aug-08 Thu 30.56 ### 30.56 ### 1,150 17,572 ### ### 0.0
2002-Aug-07 Wed ### 30.46 ### 30.46 ### ### 2.2
2002-Aug-06 Tue 29.7 29.7 ### ### 38.6 38.6 0.0
2002-Aug-05 Mon 30.23 30.23 30.21 30.21 ### ### 2.2
2002-Aug-02 Fri ### 30.45 ### ### ### ### 0.0
2002-Aug-01 Thu 30.72 30.75 30.72 30.75 3,386 ### 75.1 75.1 ###
2002-Jul-31 Wed ### ### 30.72 30.8 30.4 30.4 2.2
2002-Jul-30 Tue 30.89 ### 30.7 30.82 ### ### ###
2002-Jul-29 Mon ### 30.43 ### 30.43 74.9 74.9 ###
2002-Jul-26 Fri ### ### 29.89 29.89 28.7 28.7 ###
2002-Jul-25 Thu 30.88 30.88 30.48 30.5 23.2 23.2 2.2
2002-Jul-24 Wed ### ### ### ### 78,376 0 32.4 32.4 0.0
2002-Jul-23 Tue 30.7 ### ### 30.84 ### ### 2.2
2002-Jul-22 Mon 30.59 30.72 30.52 30.71 67.6 67.6 ###
2002-Jul-19 Fri ### ### ### ### 13,625 0 42.7 42.7 0.0
2002-Jul-18 Thu 31.42 31.49 31.42 31.46 ### ### 2.2
2002-Jul-17 Wed 31.27 31.27 31.2 31.2 47.1 47.1 2.2
2002-Jul-16 Tue 31.71 31.71 31.49 31.57 37.4 37.4 2.3
2002-Jul-15 Mon 31.87 31.87 31.87 31.87 ### ### ###
2002-Jul-12 Fri ### ### 31.85 31.87 30.6 30.6 ###
2002-Jul-11 Thu 31.87 ### 31.82 31.82 96,189 ### ### ### 2.3
2002-Jul-10 Wed ### ### 32.2 32.2 28.5 28.5 ###
2002-Jul-09 Tue 32.46 32.46 32.46 32.46 68.2 68.2 2.3
2002-Jul-08 Mon 32.42 32.42 32.28 32.28 29.3 29.3 2.3
2002-Jul-05 Fri 31.83 31.83 31.83 31.83 470 ### 69.2 69.2 ###
2002-Jul-04 Thu 31.86 ### 31.83 ### 1,850 29,442 73.3 73.3 0.0
2002-Jul-03 Wed 31.82 31.83 31.8 31.81 ### ### 2.3
2002-Jul-02 Tue ### ### ### ### 149,550 0 ### ### 0.0
2002-Jul-01 Mon ### 32.2 ### 32.2 ### ### ###
2002-Jun-28 Fri ### ### ### ### 1,133,280 0 ### ### 0.0
2002-Jun-27 Thu ### ### ### ### 31.2 31.2 0.0
2002-Jun-26 Wed ### ### 31.75 31.75 69,671 1,106,027 ### ### 2.3
2002-Jun-25 Tue ### ### 32.2 32.22 ### ### ###
2002-Jun-24 Mon ### ### ### ### 3,922 0 ### ### 0.0
2002-Jun-21 Fri 33.5 33.5 33.21 33.27 29.4 29.4 ###
2002-Jun-20 Thu 33.5 33.59 33.5 33.59 16,088 539,671 ### ### ###
2002-Jun-19 Wed ### ### 33.77 33.77 1,220 ### ### ### 2.4
2002-Jun-18 Tue ### ### ### ### 35.8 35.8 0.0
2002-Jun-17 Mon 33.83 33.83 33.72 33.72 ### ### 2.4
2002-Jun-14 Fri ### ### 33.71 33.71 ### ### 2.4
2002-Jun-13 Thu ### ### ### ### ### ### 0.0
2002-Jun-12 Wed ### ### ### ### 676 0 36.6 36.6 0.0
2002-Jun-11 Tue ### ### 34.24 34.24 88,180 1,509,641 ### ### 2.4
2002-Jun-07 Fri ### ### ### ### ### ### 0.0
2002-Jun-06 Thu 34.24 34.25 34.24 34.24 3,950 ### ### ### 2.4
2002-Jun-05 Wed 34.2 34.25 34.2 34.25 72.1 72.1 ###
2002-Jun-04 Tue ### 34.42 ### ### 27,187 467,888 36.8 36.8 0.0
2002-Jun-03 Mon 34.49 34.49 34.49 34.49 73.1 73.1 ###
2002-May-31 Fri 34.49 34.49 34.26 34.49 32,450 ### 68.2 68.2 ###
2002-May-30 Thu 34.49 34.49 34.49 34.49 0 ###
2002-May-29 Wed 34.49 34.49 34.49 34.49 ### ### ###
2002-May-28 Tue 34.56 34.56 34.56 34.56 470 16,243 73.0 73.0 2.5
2002-May-27 Mon ### ### 34.57 34.57 34.0 34.0 ###
2002-May-24 Fri 34.45 34.45 34.45 34.45 0 ###
2002-May-23 Thu 34.45 34.45 34.45 34.45 75.6 75.6 ###
2002-May-22 Wed 34.5 34.5 34.5 34.5 ### ### 2.5
2002-May-21 Tue ### ### 34.5 34.5 11,470 197,857 34.0 34.0 2.5
2002-May-20 Mon 34.77 34.8 ### ### 31.8 31.8 0.0
2002-May-17 Fri 34.83 34.89 34.83 34.89 66.4 66.4 2.5
2002-May-16 Thu 34.46 ### 34.45 ### ### ### 0.0
2002-May-15 Wed ### ### ### ### 214,329 0 74.8 74.8 0.0
2002-May-14 Tue 33.72 33.82 33.72 33.82 1,456 ### ### ### 2.4
2002-May-13 Mon 33.8 33.8 33.71 33.71 19,541 ### 38.4 38.4 2.4
2002-May-10 Fri ### ### 33.82 33.82 30.6 30.6 2.4
2002-May-09 Thu 34.22 34.22 ### ### ### ### 0.0
2002-May-08 Wed ### ### ### ### 196,578 0 28.6 28.6 0.0
2002-May-07 Tue ### ### ### ### ### ### 0.0
2002-May-06 Mon ### ### ### ### ### ### 0.0
2002-May-03 Fri ### ### ### ### ### ### 0.0
2002-May-02 Thu 34.26 34.26 34.26 34.26 74.7 74.7 2.4
2002-May-01 Wed 34.28 34.28 34.28 34.28 ### ### 2.4
2002-Apr-30 Tue ### ### ### ### 38.7 38.7 0.0
2002-Apr-29 Mon 34.46 34.46 34.46 34.46 0 ###
2002-Apr-26 Fri 34.46 34.46 34.46 34.46 0 ###
2002-Apr-24 Wed 34.53 34.54 34.41 34.46 11,750 405,081 ### ### ###
2002-Apr-23 Tue 34.75 34.78 34.71 34.78 33,458 ### 75.2 75.2 2.5
2002-Apr-22 Mon 34.82 34.88 34.82 34.85 ### ### ###
2002-Apr-19 Fri 34.71 34.8 34.71 34.8 68,143 ### ### ### 2.5
2002-Apr-18 Thu 34.75 34.8 34.75 34.78 39,228 1,364,153 ### ### 2.5
2002-Apr-17 Wed ### 34.74 ### 34.72 ### ### 2.5
2002-Apr-16 Tue ### ### ### 34.54 36,388 0 ### ### 2.5
2002-Apr-15 Mon 34.27 ### 34.21 34.29 71.5 71.5 ###
2002-Apr-12 Fri 34.22 34.22 ### ### ### ### 0.0
2002-Apr-11 Thu 34.5 34.5 34.26 34.26 16,829 578,581 ### ### 2.4
2002-Apr-10 Wed 34.22 ### 34.22 ### 33,273 ### 73.0 73.0 0.0
2002-Apr-09 Tue 34.4 34.4 34.21 34.26 36.1 36.1 2.4
2002-Apr-08 Mon 34.57 ### 34.45 34.48 37.1 37.1 2.5
2002-Apr-05 Fri 34.59 34.59 34.53 34.53 11,628 ### ### ### ###
2002-Apr-04 Thu 34.43 34.43 34.29 ### 4,348 ### 36.6 36.6 0.0
2002-Apr-03 Wed 34.4 34.53 34.4 34.41 74.8 74.8 2.5
2002-Apr-02 Tue 34.59 34.59 34.41 34.52 180,180 ### ### ### 2.5
2002-Mar-28 Thu ### 34.85 ### 34.77 ### ### ###
2002-Mar-27 Wed 34.79 34.84 34.79 34.84 ### ### 2.5
2002-Mar-26 Tue 34.84 34.84 34.47 34.47 16,775 ### 31.0 31.0 2.5
2002-Mar-25 Mon ### ### ### ### 31,374 0 ### ### 0.0
2002-Mar-22 Fri ### ### ### ### ### ### 0.0
2002-Mar-21 Thu ### ### ### ### ### ### 0.0
2002-Mar-20 Wed ### ### 35.28 ### ### ### 0.0
2002-Mar-19 Tue ### 35.23 ### ### ### ### 0.0
2002-Mar-18 Mon ### ### ### ### 73.5 73.5 0.0
2002-Mar-15 Fri ### ### 34.8 34.83 ### ### 2.5
2002-Mar-14 Thu ### ### ### ### 134,029 0 ### ### 0.0
2002-Mar-13 Wed 35.2 35.2 ### ### 477,880 8,410,688 32.4 32.4 0.0
2002-Mar-12 Tue ### ### ### 35.24 33.9 33.9 2.5
2002-Mar-11 Mon ### ### ### ### 71.3 71.3 0.0
2002-Mar-08 Fri 35.52 35.52 ### 35.41 32.1 32.1 ###
2002-Mar-07 Thu ### 35.52 ### 35.5 183,051 3,250,985 71.8 71.8 2.5
2002-Mar-06 Wed ### ### ### ### 30.4 30.4 0.0
2002-Mar-05 Tue 34.872 ### 34.86 ### 1,548,376 ### 75.0 75.0 0.0
2002-Mar-04 Mon 34.7 34.73 ### ### ### ### 0.0
2002-Mar-01 Fri ### ### 34.42 34.42 27.8 27.8 2.5
2002-Feb-28 Thu ### ### 34.55 34.55 33.5 33.5 2.5
2002-Feb-27 Wed 34.83 34.83 34.43 34.45 3,292,555 114,021,179 ### ### ###
2002-Feb-26 Tue 34.88 ### 34.85 34.85 38.2 38.2 ###
2002-Feb-25 Mon 34.86 34.87 34.72 34.73 ### ### ###
2002-Feb-22 Fri 34.75 34.76 ### 34.7 140,242 ### ### ### 2.5
2002-Feb-21 Thu 34.84 34.84 34.7 34.79 ### ### 2.5
2002-Feb-20 Wed ### ### 34.78 34.79 133,748 2,325,877 ### ### 2.5
2002-Feb-19 Tue ### ### ### ### 35.3 35.3 0.0
2002-Feb-18 Mon ### ### ### ### 74,775 0 ### ### 0.0
2002-Feb-15 Fri 35.28 35.28 ### ### 32.8 32.8 0.0
2002-Feb-14 Thu ### ### ### ### 66,978 0 ### ### 0.0
2002-Feb-13 Wed 35.24 35.25 ### ### ### ### 0.0
2002-Feb-12 Tue ### ### ### 35.21 60,376 0 ### ### ###
2002-Feb-11 Mon ### 35.23 ### 35.23 ### ### ###
2002-Feb-08 Fri 34.7 34.7 34.7 34.7 19,250 667,975 ### ### 2.5
2002-Feb-07 Thu 34.53 ### 34.53 34.56 ### ### 2.5
2002-Feb-06 Wed 34.76 34.84 34.7 34.7 35.9 35.9 2.5
2002-Feb-05 Tue ### ### ### ### 395,573 0 ### ### 0.0
2002-Feb-04 Mon ### ### ### ### 70.9 70.9 0.0
2002-Feb-01 Fri 35.21 35.23 ### ### 298,420 ### ### ### 0.0
2002-Jan-31 Thu ### ### ### ### 66.3 66.3 0.0
2002-Jan-30 Wed 34.73 34.76 34.7 34.73 596,875 ### ### ### ###
2002-Jan-29 Tue 34.87 34.89 34.86 34.89 70.7 70.7 2.5
2002-Jan-28 Mon 34.89 34.89 34.89 34.89 0 2.5
2002-Jan-25 Fri 34.8 34.89 34.8 34.89 62,785 2,187,743 70.7 70.7 2.5
2002-Jan-24 Thu ### 34.72 ### ### 70.4 70.4 0.0
2002-Jan-23 Wed ### 34.71 ### 34.71 71.2 71.2 ###
2002-Jan-22 Tue 34.51 ### 34.51 ### ### ### 0.0
2002-Jan-21 Mon ### ### ### ### 68.4 68.4 0.0
2002-Jan-18 Fri ### 34.26 ### 34.26 1,025 17,558 ### ### 2.4
2002-Jan-17 Thu ### 34.41 ### ### 1,570,075 27,013,140 36.3 36.3 0.0
2002-Jan-16 Wed 34.5 ### 34.5 ### 72.9 72.9 0.0
2002-Jan-15 Tue 34.47 34.5 34.45 34.48 ### ### 2.5
2002-Jan-14 Mon 34.5 34.56 34.5 34.56 ### ### 2.5
2002-Jan-11 Fri 34.72 34.72 ### ### 157,480 2,733,852 31.2 31.2 0.0
2002-Jan-10 Thu ### 34.72 34.58 34.59 62,855 2,177,925 ### ### ###
2002-Jan-09 Wed ### ### 34.55 34.58 ### ### 2.5
2002-Jan-08 Tue 34.87 ### 34.79 34.79 10,620 ### ### ### 2.5
2002-Jan-07 Mon ### ### 34.8 ### 100,975 ### 71.2 71.2 0.0
2002-Jan-04 Fri ### 34.72 ### 34.72 68.2 68.2 2.5
2002-Jan-03 Thu 34.75 34.75 34.57 34.57 ### ### ###
2002-Jan-02 Wed ### 34.87 ### 34.87 43,240 753,889 69.0 69.0 ###
2001-Dec-31 Mon 34.57 ### 34.57 ### 75.8 75.8 0.0
2001-Dec-28 Fri ### 34.75 ### 34.75 468,788 ### ### ### 2.5
2001-Dec-27 Thu ### ### ### ### 71.5 71.5 0.0
2001-Dec-24 Mon 34.26 34.28 34.22 34.28 ### ### 2.4
2001-Dec-21 Fri 33.73 ### ### ### ### ### 0.0
2001-Dec-20 Thu 33.76 33.87 33.72 33.79 241,249 ### 73.6 73.6 ###
2001-Dec-19 Wed 33.71 33.74 33.7 33.74 73.9 73.9 2.4
2001-Dec-18 Tue ### ### 33.59 33.59 30.2 30.2 ###
2001-Dec-17 Mon 33.49 33.49 33.49 33.49 75.0 75.0 2.4
2001-Dec-14 Fri 33.4 33.41 ### ### 289,482 ### ### ### 0.0
2001-Dec-13 Thu ### ### 33.48 33.48 ### ### ###
2001-Dec-12 Wed 33.87 33.89 ### ### 34.6 34.6 0.0
2001-Dec-11 Tue 33.86 ### 33.86 ### 348,920 ### 73.2 73.2 0.0
2001-Dec-10 Mon ### ### ### ### 322,978 0 30.5 30.5 0.0
2001-Dec-07 Fri ### 34.26 ### 34.23 482,580 ### ### ### 2.4
2001-Dec-06 Thu ### ### ### ### 38.2 38.2 0.0
2001-Dec-05 Wed ### ### 33.86 33.87 665,477 11,266,525 ### ### ###
2001-Dec-04 Tue 33.73 33.75 ### 33.75 ### ### ###
2001-Dec-03 Mon ### 33.72 ### ### 15,680 ### 40.9 40.9 0.0
2001-Nov-30 Fri ### ### ### ### 28.2 28.2 0.0
2001-Nov-29 Thu 33.75 ### 33.75 ### 71.8 71.8 0.0
2001-Nov-28 Wed ### ### ### ### 66.9 66.9 0.0
2001-Nov-27 Tue ### ### ### ### ### ### 0.0
2001-Nov-26 Mon ### ### 33.84 ### ### ### 0.0
2001-Nov-23 Fri 33.75 ### 33.75 ### 69.1 69.1 0.0
2001-Nov-22 Thu 33.59 33.59 33.59 33.59 70.0 70.0 ###
2001-Nov-21 Wed 33.76 33.89 33.7 33.7 32.5 32.5 2.4
2001-Nov-20 Tue ### ### 33.88 33.88 31.2 31.2 2.4
2001-Nov-19 Mon 33.54 33.7 33.54 33.7 ### ### 2.4
2001-Nov-16 Fri ### 33.72 ### 33.72 317,241 5,348,683 73.3 73.3 2.4
2001-Nov-15 Thu 33.71 33.79 ### 33.73 60,572 ### 71.6 71.6 ###
2001-Nov-14 Wed ### 33.74 ### 33.74 68.5 68.5 2.4
2001-Nov-13 Tue ### ### ### ### 482,928 0 ### ### 0.0
2001-Nov-12 Mon ### 33.29 ### 33.29 72.9 72.9 2.4
2001-Nov-09 Fri ### ### ### ### 190,349 0 ### ### 0.0
2001-Nov-08 Thu 32.88 ### 32.88 ### 69.0 69.0 0.0
2001-Nov-07 Wed 33.28 33.28 ### ### ### ### 0.0
2001-Nov-06 Tue ### ### ### ### 47,387 0 ### ### 0.0
2001-Nov-05 Mon 32.73 32.73 ### ### 40.7 40.7 0.0
2001-Nov-02 Fri ### ### 32.85 32.85 23,755 390,175 30.3 30.3 ###
2001-Nov-01 Thu 32.72 32.72 32.72 32.72 0 2.3
2001-Oct-31 Wed ### 32.73 ### 32.72 ### ### 2.3
2001-Oct-30 Tue ### 32.84 ### 32.82 2,655,220 ### 73.6 73.6 2.3
2001-Oct-29 Mon ### ### ### ### 70.1 70.1 0.0
2001-Oct-26 Fri ### ### ### ### 95,322 0 ### ### 0.0
2001-Oct-25 Thu ### 32.76 ### 32.75 67.6 67.6 ###
2001-Oct-24 Wed 32.4 32.72 ### 32.7 75.6 75.6 2.3
2001-Oct-23 Tue ### 32.43 ### ### 71.7 71.7 0.0
2001-Oct-22 Mon ### ### ### ### 58,853 0 29.4 29.4 0.0
2001-Oct-19 Fri ### 32.21 ### ### ### ### 0.0
2001-Oct-18 Thu ### ### ### 32.22 ### ### ###
2001-Oct-17 Wed 32.45 ### 32.43 ### 73,328 ### 70.0 70.0 0.0
2001-Oct-16 Tue 32.4 32.45 ### 32.45 47,579 ### 70.5 70.5 2.3
2001-Oct-15 Mon ### ### ### 32.25 ### ### ###
2001-Oct-12 Fri ### ### 32.49 32.57 26,658 433,059 ### ### ###
2001-Oct-11 Thu ### 32.23 ### 32.23 72.9 72.9 2.3
2001-Oct-10 Wed 31.71 31.76 ### ### ### ### 0.0
2001-Oct-09 Tue ### 31.81 ### 31.73 ### ### ###
2001-Oct-08 Mon ### 31.79 ### 31.75 ### ### 2.3
2001-Oct-05 Fri 31.72 ### 31.71 ### 69.3 69.3 0.0
2001-Oct-04 Thu ### ### 31.43 31.58 62,153 ### ### ### 2.3
2001-Oct-03 Wed 31.588 31.87 31.43 31.43 31.0 31.0 2.2
2001-Oct-02 Tue ### ### ### ### 73.6 73.6 0.0
2001-Oct-01 Mon 30.75 30.75 30.75 30.75 0 ###
2001-Sep-28 Fri 30.49 30.75 30.49 30.75 21,745 ### ### ### ###
2001-Sep-27 Thu ### 30.22 ### 30.22 ### ### 2.2
2001-Sep-26 Wed 29.89 ### 29.85 ### 245,774 3,668,176 68.5 68.5 0.0
2001-Sep-25 Tue 29.75 29.79 ### ### 158,457 ### 29.6 29.6 0.0
2001-Sep-24 Mon 29.359 ### ### ### 75.3 75.3 0.0
2001-Sep-21 Fri 29.453 29.59 29.453 29.55 ### ### ###
2001-Sep-20 Thu 30.28 ### ### ### 37.6 37.6 0.0
2001-Sep-19 Wed ### ### ### ### 158,640 0 ### ### 0.0
2001-Sep-18 Tue 30.5 30.5 30.26 ### 19.4 19.4 0.0
2001-Sep-17 Mon 30.42 30.47 29.75 29.75 38,525 1,159,987 48.7 48.7 2.1
2001-Sep-14 Fri ### ### ### 31.22 85,650 0 47.9 47.9 2.2
2001-Sep-13 Thu 31.56 31.59 ### ### 20,950 ### 27.2 27.2 0.0
2001-Sep-12 Wed 31.25 31.46 31.25 ### 6,225 195,184 71.7 71.7 0.0
2001-Sep-11 Tue ### ### ### ### 78,022 0 ### ### 0.0
2001-Sep-10 Mon 32.22 ### 32.21 ### 147,183 2,370,382 76.5 76.5 0.0
2001-Sep-07 Fri ### ### ### 32.42 108,488 0 ### ### 2.3
2001-Sep-06 Thu 32.86 ### ### 32.7 327,849 0 31.8 31.8 2.3
2001-Sep-05 Wed 32.82 ### 32.75 ### 404,477 ### ### ### 0.0
2001-Sep-04 Tue ### ### 32.82 ### ### ### 0.0
2001-Sep-03 Mon 32.74 32.83 32.74 32.83 ### ### 2.3
2001-Aug-31 Fri ### ### 32.83 32.83 31.3 31.3 2.3
2001-Aug-30 Thu 33.59 33.59 ### ### 75,887 1,274,522 27.1 27.1 0.0
2001-Aug-29 Wed 33.72 33.72 33.58 33.58 32.7 32.7 2.4
2001-Aug-28 Tue 33.75 33.85 33.73 33.84 76.5 76.5 2.4
2001-Aug-27 Mon ### ### 33.75 33.75 26.6 26.6 ###


<< Previous 1 2 3 4 5 6 7 8 9 10
     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 2025-06-12 16:09:50 thru 2025-06-12 16:09:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000