End of day Prices (full format), 600 Days for (SUN) SUNCORP GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.91 |
2002-Sep-18 Wed
| ###
| 12.4
| 12.22
| ###
| 280,471
| ###
| 77.1
| 77.1
| 0.0 |
2002-Sep-17 Tue
| 12.23
| 12.43
| 12.23
| 12.4
|
|
| ###
| ###
| 0.9 |
2002-Sep-16 Mon
| 12.45
| 12.46
| ###
| 12.2
| 690,524
| ###
| ###
| ###
| ### |
2002-Sep-13 Fri
| ###
| 12.45
| 12.22
| 12.45
|
|
| ###
| ###
| ### |
2002-Sep-12 Thu
| 12.45
| 12.47
| 12.4
| 12.42
| 739,446
| ###
| ###
| ###
| 0.9 |
2002-Sep-11 Wed
| 12.26
| 12.46
| 12.25
| 12.45
|
|
| ###
| ###
| ### |
2002-Sep-10 Tue
| ###
| ###
| 12.2
| 12.29
|
|
| 36.7
| 36.7
| 0.9 |
2002-Sep-09 Mon
| 12.4
| 12.44
| 12.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-06 Fri
| 12.75
| 12.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| ###
| 12.79
| ###
| 12.79
| 1,280,953
| ###
| 80.8
| 80.8
| ### |
2002-Sep-04 Wed
| ###
| 12.76
| 12.58
| ###
| 1,077,942
| 13,657,525
| ###
| ###
| 0.0 |
2002-Sep-03 Tue
| 12.56
| 12.78
| 12.56
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2002-Sep-02 Mon
| 12.54
| 12.54
| 12.54
| 12.54
| 0
|
|
|
| 0.9 |
2002-Aug-30 Fri
| 12.5
| 12.75
| 12.4
| 12.54
|
|
| ###
| ###
| 0.9 |
2002-Aug-29 Thu
| 12.7
| ###
| 12.55
| 12.59
| 1,606,176
| 10,078,754
| ###
| ###
| ### |
2002-Aug-28 Wed
| ###
| ###
| 12.76
| 12.76
| 540,377
| ###
| ###
| ###
| ### |
2002-Aug-27 Tue
| ###
| 13.25
| ###
| ###
| 335,322
| ###
| 27.1
| 27.1
| 0.0 |
2002-Aug-26 Mon
| ###
| ###
| ###
| ###
| 258,841
| 0
| 76.2
| 76.2
| 0.0 |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
| 397,678
| 0
| 29.5
| 29.5
| 0.0 |
2002-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2002-Aug-21 Wed
| 12.88
| ###
| 12.85
| ###
| 506,858
| ###
| 75.3
| 75.3
| 0.0 |
2002-Aug-20 Tue
| 12.7
| ###
| 12.7
| ###
| 1,038,545
| ###
| ###
| ###
| 0.0 |
2002-Aug-19 Mon
| ###
| 12.75
| ###
| ###
| 369,450
| 2,355,243
| ###
| ###
| 0.0 |
2002-Aug-16 Fri
| ###
| ###
| 12.53
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-15 Thu
| 12.57
| ###
| 12.52
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| 12.47
| 12.55
| 262,220
| 1,634,941
| 26.1
| 26.1
| ### |
2002-Aug-13 Tue
| 12.46
| ###
| 12.46
| ###
| 939,940
| 5,855,826
| 83.6
| 83.6
| 0.0 |
2002-Aug-12 Mon
| 12.47
| 12.57
| 12.46
| 12.46
|
|
| ###
| ###
| 0.9 |
2002-Aug-09 Fri
| 12.48
| 12.48
| ###
| 12.45
|
|
| ###
| ###
| ### |
2002-Aug-08 Thu
| ###
| 12.46
| 12.25
| 12.44
|
|
| ###
| ###
| 0.9 |
2002-Aug-07 Wed
| 12.44
| 12.44
| 12.26
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-06 Tue
| ###
| ###
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2002-Aug-05 Mon
| ###
| 12.46
| ###
| 12.41
|
|
| ###
| ###
| ### |
2002-Aug-02 Fri
| ###
| ###
| 12.2
| ###
| 208,441
| ###
| ###
| ###
| 0.0 |
2002-Aug-01 Thu
| 12.51
| 12.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-31 Wed
| 12.41
| 12.53
| ###
| 12.48
| 979,920
| ###
| 78.7
| 78.7
| ### |
2002-Jul-30 Tue
| 12.25
| 12.43
| 12.25
| ###
| 1,042,481
| ###
| ###
| ###
| 0.0 |
2002-Jul-29 Mon
| 11.89
| ###
| 11.83
| ###
| 1,928,857
| 11,409,189
| 77.2
| 77.2
| 0.0 |
2002-Jul-26 Fri
| 11.87
| ###
| 11.75
| 11.75
|
|
| ###
| ###
| ### |
2002-Jul-25 Thu
| ###
| ###
| 11.8
| 11.81
|
|
| ###
| ###
| ### |
2002-Jul-24 Wed
| 11.74
| 11.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-23 Tue
| ###
| 11.75
| ###
| 11.72
|
|
| ###
| ###
| 0.8 |
2002-Jul-22 Mon
| ###
| 11.8
| 11.56
| ###
| 1,077,188
| 12,581,555
| ###
| ###
| 0.0 |
2002-Jul-19 Fri
| ###
| ###
| 11.75
| 11.82
| 1,278,027
| ###
| ###
| ###
| 0.8 |
2002-Jul-18 Thu
| 11.71
| ###
| ###
| ###
| 974,645
| 0
| ###
| ###
| 0.0 |
2002-Jul-17 Wed
| ###
| ###
| ###
| 11.72
| 1,481,572
| 0
| ###
| ###
| 0.8 |
2002-Jul-16 Tue
| ###
| ###
| ###
| ###
| 648,149
| 0
| 35.4
| 35.4
| 0.0 |
2002-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-12 Fri
| ###
| ###
| ###
| ###
| 1,209,378
| 0
| 74.7
| 74.7
| 0.0 |
2002-Jul-11 Thu
| ###
| ###
| 11.88
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-09 Tue
| ###
| ###
| 11.81
| ###
| 1,092,582
| ###
| 69.7
| 69.7
| 0.0 |
2002-Jul-08 Mon
| ###
| ###
| 11.75
| ###
| 1,117,457
| 6,565,059
| 73.1
| 73.1
| 0.0 |
2002-Jul-05 Fri
| 11.76
| ###
| 11.71
| 11.71
| 582,142
| 3,408,441
| 26.7
| 26.7
| ### |
2002-Jul-04 Thu
| ###
| ###
| 11.55
| 11.75
| 1,754,722
| ###
| 13.9
| 13.9
| ### |
2002-Jul-03 Wed
| 12.25
| 12.26
| ###
| ###
| 784,147
| 4,806,821
| 21.0
| 21.0
| 0.0 |
2002-Jul-02 Tue
| ###
| ###
| 12.21
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2002-Jul-01 Mon
| ###
| ###
| 12.2
| 12.22
|
|
| 33.9
| 33.9
| 0.9 |
2002-Jun-28 Fri
| ###
| ###
| ###
| ###
| 2,519,856
| 0
| 69.4
| 69.4
| 0.0 |
2002-Jun-27 Thu
| ###
| 12.4
| ###
| ###
| 903,458
| ###
| ###
| ###
| 0.0 |
2002-Jun-26 Wed
| 12.25
| 12.29
| ###
| 12.25
| 1,395,154
| 8,573,221
| 82.4
| 82.4
| 0.9 |
2002-Jun-25 Tue
| 12.4
| 12.4
| 12.23
| ###
| 941,443
| 11,593,870
| ###
| ###
| 0.0 |
2002-Jun-24 Mon
| 12.43
| 12.49
| 12.26
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2002-Jun-21 Fri
| ###
| ###
| ###
| 12.43
| 1,721,520
| 0
| ###
| ###
| 0.9 |
2002-Jun-20 Thu
| 12.44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-19 Wed
| 12.46
| 12.49
| ###
| 12.44
|
|
| 37.8
| 37.8
| 0.9 |
2002-Jun-18 Tue
| 12.41
| 12.45
| ###
| 12.43
| 362,248
| ###
| 77.3
| 77.3
| 0.9 |
2002-Jun-17 Mon
| ###
| ###
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-14 Fri
| 12.45
| 12.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-13 Thu
| 12.4
| 12.46
| ###
| 12.46
|
|
| 77.8
| 77.8
| 0.9 |
2002-Jun-12 Wed
| 12.44
| 12.44
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2002-Jun-11 Tue
| ###
| 12.49
| ###
| ###
| 1,326,320
| ###
| 78.5
| 78.5
| 0.0 |
2002-Jun-07 Fri
| ###
| ###
| ###
| ###
| 1,098,170
| 0
| ###
| ###
| 0.0 |
2002-Jun-06 Thu
| 12.27
| 12.27
| ###
| ###
| 884,023
| 5,423,481
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-04 Tue
| ###
| ###
| 12.24
| 12.27
|
|
| ###
| ###
| ### |
2002-Jun-03 Mon
| 12.5
| 12.51
| ###
| ###
| 1,768,359
| 11,061,085
| 25.5
| 25.5
| 0.0 |
2002-May-31 Fri
| ###
| 12.5
| 12.2
| 12.5
| 4,493,140
| 55,490,279
| ###
| ###
| 0.9 |
2002-May-30 Thu
| ###
| ###
| 12.26
| 12.26
|
|
| ###
| ###
| 0.9 |
2002-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2002-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-27 Mon
| 12.28
| 12.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-24 Fri
| 12.27
| ###
| 12.23
| 12.28
| 552,182
| ###
| 65.6
| 65.6
| 0.9 |
2002-May-23 Thu
| 12.28
| 12.28
| 12.24
| 12.25
| 638,182
| ###
| ###
| ###
| 0.9 |
2002-May-22 Wed
| ###
| ###
| 12.27
| 12.29
|
|
| 27.2
| 27.2
| 0.9 |
2002-May-21 Tue
| 12.22
| ###
| 12.2
| 12.27
| 1,174,447
| 7,164,126
| ###
| ###
| ### |
2002-May-20 Mon
| 12.25
| 12.25
| ###
| 12.22
| 752,977
| 4,611,984
| ###
| ###
| 0.9 |
2002-May-17 Fri
| ###
| ###
| 12.22
| 12.25
|
|
| ###
| ###
| 0.9 |
2002-May-16 Thu
| 12.45
| 12.45
| 12.27
| ###
| 1,922,227
| 23,758,725
| 21.4
| 21.4
| 0.0 |
2002-May-15 Wed
| 12.5
| 12.5
| ###
| 12.42
| 3,914,873
| 24,467,956
| ###
| ###
| 0.9 |
2002-May-14 Tue
| 12.59
| 12.59
| 12.43
| 12.43
|
|
| 21.5
| 21.5
| 0.9 |
2002-May-13 Mon
| 12.52
| 12.56
| 12.45
| 12.48
| 1,172,048
| ###
| 38.0
| 38.0
| ### |
2002-May-10 Fri
| 12.59
| ###
| 12.51
| 12.51
|
|
| ###
| ###
| ### |
2002-May-09 Thu
| ###
| ###
| 12.45
| 12.48
| 747,441
| 4,652,820
| ###
| ###
| ### |
2002-May-08 Wed
| ###
| ###
| ###
| ###
| 572,340
| 0
| ###
| ###
| 0.0 |
2002-May-07 Tue
| 12.53
| 12.7
| 12.53
| 12.58
|
|
| ###
| ###
| 0.9 |
2002-May-06 Mon
| 12.78
| 12.78
| 12.58
| 12.58
|
|
| 23.9
| 23.9
| 0.9 |
2002-May-03 Fri
| ###
| 12.8
| ###
| 12.79
| 559,923
| ###
| 77.2
| 77.2
| ### |
2002-May-02 Thu
| ###
| 12.7
| 12.46
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-01 Wed
| 12.57
| ###
| 12.55
| 12.58
|
|
| 73.3
| 73.3
| 0.9 |
2002-Apr-30 Tue
| 12.49
| 12.58
| 12.45
| 12.57
|
|
| ###
| ###
| 0.9 |
2002-Apr-29 Mon
| 12.45
| 12.58
| 12.44
| 12.49
|
|
| ###
| ###
| 0.9 |
2002-Apr-26 Fri
| ###
| 12.44
| ###
| 12.41
| 3,189,674
| 19,839,772
| 69.3
| 69.3
| ### |
2002-Apr-24 Wed
| 12.4
| 12.4
| ###
| ###
| 1,285,321
| ###
| 35.3
| 35.3
| 0.0 |
2002-Apr-23 Tue
| 12.29
| ###
| 12.26
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2002-Apr-22 Mon
| 12.25
| ###
| 12.24
| ###
| 1,545,786
| ###
| 74.5
| 74.5
| 0.0 |
2002-Apr-19 Fri
| ###
| ###
| 12.2
| 12.22
| 1,546,320
| 9,432,552
| ###
| ###
| 0.9 |
2002-Apr-18 Thu
| 12.25
| ###
| 12.22
| ###
| 1,179,847
| ###
| 71.3
| 71.3
| 0.0 |
2002-Apr-17 Wed
| 12.44
| 12.45
| 12.27
| ###
| 1,465,484
| 18,113,382
| 22.2
| 22.2
| 0.0 |
2002-Apr-16 Tue
| ###
| 12.46
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-15 Mon
| ###
| ###
| ###
| ###
| 1,201,827
| 0
| 81.7
| 81.7
| 0.0 |
2002-Apr-12 Fri
| 12.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-11 Thu
| ###
| ###
| 12.2
| 12.28
| 1,364,759
| 8,325,029
| ###
| ###
| 0.9 |
2002-Apr-10 Wed
| ###
| 12.22
| ###
| 12.22
| 1,154,052
| 7,051,257
| 71.9
| 71.9
| 0.9 |
2002-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2002-Apr-08 Mon
| 12.48
| 12.55
| ###
| 12.42
|
|
| ###
| ###
| 0.9 |
2002-Apr-05 Fri
| 12.25
| 12.45
| 12.21
| 12.43
|
|
| 80.5
| 80.5
| 0.9 |
2002-Apr-04 Thu
| ###
| 12.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-03 Wed
| ###
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-02 Tue
| 12.49
| 12.49
| ###
| 12.4
| 697,921
| ###
| 38.2
| 38.2
| 0.9 |
2002-Mar-28 Thu
| 12.4
| 12.5
| ###
| 12.5
| 1,184,454
| ###
| ###
| ###
| 0.9 |
2002-Mar-27 Wed
| ###
| ###
| 12.42
| 12.42
|
|
| 20.9
| 20.9
| 0.9 |
2002-Mar-26 Tue
| 12.84
| 12.84
| 12.52
| 12.57
| 2,066,971
| ###
| ###
| ###
| 0.9 |
2002-Mar-25 Mon
| ###
| ###
| 12.8
| 12.85
|
|
| 33.5
| 33.5
| 0.9 |
2002-Mar-22 Fri
| 12.83
| ###
| 12.78
| 12.87
|
|
| 68.6
| 68.6
| ### |
2002-Mar-21 Thu
| 12.83
| 12.86
| 12.74
| 12.85
|
|
| ###
| ###
| 0.9 |
2002-Mar-20 Wed
| 12.7
| 12.8
| ###
| 12.8
| 2,534,077
| ###
| 78.7
| 78.7
| 0.9 |
2002-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2002-Mar-18 Mon
| 12.73
| 12.74
| ###
| ###
| 2,077,151
| 13,231,451
| ###
| ###
| 0.0 |
2002-Mar-15 Fri
| 12.5
| 12.7
| 12.5
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2002-Mar-14 Thu
| 12.55
| 12.55
| 12.48
| 12.49
|
|
| ###
| ###
| 0.9 |
2002-Mar-13 Wed
| ###
| ###
| 12.49
| 12.49
| 1,338,486
| 8,358,845
| ###
| ###
| 0.9 |
2002-Mar-12 Tue
| ###
| ###
| 12.52
| 12.56
| 2,095,671
| ###
| 29.0
| 29.0
| 0.9 |
2002-Mar-11 Mon
| ###
| ###
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2002-Mar-08 Fri
| ###
| ###
| 12.86
| ###
| 1,219,153
| 7,839,153
| 28.5
| 28.5
| 0.0 |
2002-Mar-07 Thu
| ###
| ###
| ###
| 12.921
|
|
| 19.2
| 19.2
| 0.9 |
2002-Mar-06 Wed
| ###
| ###
| 12.72
| ###
| 1,689,053
| 10,742,377
| 29.4
| 29.4
| 0.0 |
2002-Mar-05 Tue
| 13.2
| 13.2
| ###
| ###
| 1,489,849
| ###
| ###
| ###
| 0.0 |
2002-Mar-04 Mon
| ###
| 13.4
| 13.24
| ###
| 2,070,846
| ###
| ###
| ###
| 0.0 |
2002-Mar-01 Fri
| 13.28
| 13.28
| ###
| ###
| 4,546,386
| ###
| 23.6
| 23.6
| 0.0 |
2002-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2002-Feb-27 Wed
| 14.25
| ###
| ###
| ###
| 1,134,540
| 0
| ###
| ###
| 0.0 |
2002-Feb-26 Tue
| ###
| ###
| 14.24
| 14.25
| 491,442
| ###
| 35.8
| 35.8
| 1.0 |
2002-Feb-25 Mon
| ###
| ###
| ###
| 14.24
|
|
| ###
| ###
| 1.0 |
2002-Feb-22 Fri
| 14.25
| 14.25
| ###
| ###
| 1,601,041
| ###
| ###
| ###
| 0.0 |
2002-Feb-21 Thu
| ###
| 14.48
| 14.28
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-20 Wed
| ###
| ###
| 14.21
| 14.347
| 738,241
| ###
| 24.0
| 24.0
| 1.0 |
2002-Feb-19 Tue
| 14.75
| 14.75
| 14.57
| 14.641
|
|
| ###
| ###
| 1.0 |
2002-Feb-18 Mon
| ###
| 14.85
| 14.53
| 14.79
| 549,825
| 8,076,929
| 78.3
| 78.3
| ### |
2002-Feb-15 Fri
| 14.8
| 14.81
| ###
| ###
| 733,026
| 5,428,057
| ###
| ###
| 0.0 |
2002-Feb-14 Thu
| 14.72
| ###
| 14.72
| 14.81
| 458,048
| ###
| 75.4
| 75.4
| 1.1 |
2002-Feb-13 Wed
| 14.88
| ###
| 14.72
| 14.73
|
|
| 25.7
| 25.7
| 1.1 |
2002-Feb-12 Tue
| ###
| ###
| 14.88
| ###
| 1,325,673
| ###
| ###
| ###
| 0.0 |
2002-Feb-11 Mon
| 14.675
| ###
| ###
| 14.88
| 1,581,970
| 0
| 78.3
| 78.3
| 1.1 |
2002-Feb-08 Fri
| ###
| 14.679
| ###
| 14.679
|
|
| ###
| ###
| 1.0 |
2002-Feb-07 Thu
| 14.5
| 14.57
| ###
| ###
| 655,141
| ###
| ###
| ###
| 0.0 |
2002-Feb-06 Wed
| ###
| 14.75
| 14.5
| 14.51
|
|
| 29.5
| 29.5
| ### |
2002-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-04 Mon
| 14.728
| ###
| ###
| ###
| 343,046
| 0
| 80.7
| 80.7
| 0.0 |
2002-Feb-01 Fri
| ###
| ###
| ###
| ###
| 414,679
| 0
| ###
| ###
| 0.0 |
2002-Jan-31 Thu
| 14.83
| ###
| 14.74
| 14.922
|
|
| 69.9
| 69.9
| 1.1 |
2002-Jan-30 Wed
| 14.82
| 14.85
| ###
| 14.74
|
|
| 33.0
| 33.0
| 1.1 |
2002-Jan-29 Tue
| 14.71
| ###
| 14.71
| 14.875
| 823,589
| ###
| 77.3
| 77.3
| 1.1 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| ###
| 14.7
| 14.54
| ###
| 3,268,971
| 47,792,356
| ###
| ###
| 0.0 |
2002-Jan-24 Thu
| 14.5
| 14.59
| 14.47
| 14.588
|
|
| ###
| ###
| 1.0 |
2002-Jan-23 Wed
| 14.5
| 14.55
| 14.45
| 14.49
| 1,254,151
| 18,185,189
| ###
| ###
| ### |
2002-Jan-22 Tue
| 14.373
| 14.59
| ###
| 14.5
|
|
| 74.5
| 74.5
| 1.0 |
2002-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2002-Jan-18 Fri
| 14.26
| 14.26
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2002-Jan-17 Thu
| ###
| ###
| ###
| ###
| 1,089,722
| 0
| ###
| ###
| 0.0 |
2002-Jan-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-14 Mon
| ###
| ###
| ###
| 13.978
| 2,250,175
| 0
| 38.0
| 38.0
| 1.0 |
2002-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-10 Thu
| ###
| ###
| ###
| ###
| 1,671,181
| 0
| 67.2
| 67.2
| 0.0 |
2002-Jan-09 Wed
| ###
| ###
| ###
| ###
| 1,483,748
| 0
| 31.6
| 31.6
| 0.0 |
2002-Jan-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2002-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2002-Jan-02 Wed
| ###
| ###
| ###
| ###
| 737,283
| 0
| ###
| ###
| 0.0 |
2001-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2001-Dec-28 Fri
| 14.045
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-27 Thu
| ###
| ###
| ###
| ###
| 753,251
| 0
| ###
| ###
| 0.0 |
2001-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2001-Dec-21 Fri
| 13.984
| ###
| ###
| ###
| 902,672
| 0
| ###
| ###
| 0.0 |
2001-Dec-20 Thu
| ###
| ###
| ###
| 13.988
| 1,406,281
| 0
| 30.1
| 30.1
| ### |
2001-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-18 Tue
| ###
| ###
| ###
| ###
| 1,245,721
| 0
| 71.7
| 71.7
| 0.0 |
2001-Dec-17 Mon
| ###
| ###
| ###
| ###
| 1,326,183
| 0
| 75.1
| 75.1
| 0.0 |
2001-Dec-14 Fri
| 13.925
| ###
| 13.79
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-13 Thu
| ###
| ###
| ###
| ###
| 1,986,459
| 0
| 34.3
| 34.3
| 0.0 |
2001-Dec-12 Wed
| ###
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-11 Tue
| ###
| 13.72
| 12.88
| 13.72
| 1,334,571
| ###
| ###
| ###
| ### |
2001-Dec-10 Mon
| ###
| ###
| 12.86
| ###
| 980,455
| 6,304,325
| ###
| ###
| 0.0 |
2001-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2001-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2001-Dec-05 Wed
| 13.157
| 13.26
| ###
| 13.23
| 561,927
| 3,725,576
| ###
| ###
| 0.9 |
2001-Dec-04 Tue
| 13.053
| 13.2
| 13.053
| ###
| 580,345
| ###
| ###
| ###
| 0.0 |
2001-Dec-03 Mon
| 13.25
| 13.25
| ###
| ###
| 1,203,746
| ###
| ###
| ###
| 0.0 |
2001-Nov-30 Fri
| 13.5
| 13.59
| ###
| ###
| 1,559,542
| 10,597,087
| ###
| ###
| 0.0 |
2001-Nov-29 Thu
| 13.45
| ###
| 13.4
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-28 Wed
| 13.5
| ###
| 13.44
| 13.53
| 1,681,227
| 11,297,845
| 67.9
| 67.9
| ### |
2001-Nov-27 Tue
| 13.5
| 13.58
| 13.48
| 13.56
| 1,002,279
| ###
| ###
| ###
| 1.0 |
2001-Nov-26 Mon
| ###
| 13.49
| ###
| 13.46
| 349,346
| ###
| ###
| ###
| ### |
2001-Nov-23 Fri
| 13.25
| ###
| 13.25
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-22 Thu
| ###
| 13.27
| ###
| 13.25
|
|
| ###
| ###
| ### |
2001-Nov-21 Wed
| 13.2
| 13.24
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2001-Nov-20 Tue
| 13.2
| 13.55
| 13.2
| 13.249
|
|
| 71.8
| 71.8
| ### |
2001-Nov-19 Mon
| ###
| ###
| ###
| ###
| 659,684
| 0
| ###
| ###
| 0.0 |
2001-Nov-16 Fri
| ###
| ###
| ###
| ###
| 876,481
| 0
| ###
| ###
| 0.0 |
2001-Nov-15 Thu
| 13.46
| 13.49
| 13.28
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-14 Wed
| 13.46
| ###
| 13.26
| ###
| 1,574,481
| ###
| ###
| ###
| 0.0 |
2001-Nov-13 Tue
| 13.4
| 13.4
| 13.23
| ###
| 658,385
| ###
| ###
| ###
| 0.0 |
2001-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-09 Fri
| 13.8
| 13.8
| 13.45
| 13.45
|
|
| ###
| ###
| ### |
2001-Nov-08 Thu
| 13.7
| 13.89
| 13.7
| 13.784
| 537,540
| ###
| ###
| ###
| 1.0 |
2001-Nov-07 Wed
| 13.7
| 13.78
| ###
| 13.7
| 1,888,586
| 13,012,357
| 74.3
| 74.3
| 1.0 |
2001-Nov-06 Tue
| 13.45
| ###
| 13.45
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2001-Nov-05 Mon
| 13.576
| 13.59
| 13.4
| 13.4
| 346,053
| 4,669,985
| ###
| ###
| 1.0 |
2001-Nov-02 Fri
| 13.5
| ###
| 13.47
| 13.57
| 620,359
| ###
| ###
| ###
| ### |
2001-Nov-01 Thu
| 13.4
| 13.55
| 13.4
| ###
| 829,377
| 11,175,855
| ###
| ###
| 0.0 |
2001-Oct-31 Wed
| 13.5
| 13.5
| ###
| ###
| 1,008,585
| 6,807,948
| 28.7
| 28.7
| 0.0 |
2001-Oct-30 Tue
| 13.684
| 13.684
| 13.5
| 13.543
| 741,124
| 10,073,357
| ###
| ###
| 1.0 |
2001-Oct-29 Mon
| ###
| ###
| ###
| 13.85
|
|
| ###
| ###
| ### |
2001-Oct-26 Fri
| ###
| ###
| 13.5
| ###
| 1,406,422
| 9,493,348
| 74.7
| 74.7
| 0.0 |
2001-Oct-25 Thu
| ###
| 13.45
| ###
| 13.41
|
|
| 81.1
| 81.1
| 1.0 |
2001-Oct-24 Wed
| ###
| 13.2
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2001-Oct-23 Tue
| 12.8
| ###
| 12.78
| ###
| 819,056
| ###
| ###
| ###
| 0.0 |
2001-Oct-22 Mon
| ###
| ###
| 12.48
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2001-Oct-19 Fri
| 12.581
| ###
| 12.5
| 12.5
|
|
| ###
| ###
| 0.9 |
2001-Oct-18 Thu
| 12.5
| ###
| 12.43
| ###
| 845,071
| ###
| ###
| ###
| 0.0 |
2001-Oct-17 Wed
| 12.79
| 12.84
| 12.55
| 12.56
| 1,267,559
| ###
| ###
| ###
| 0.9 |
2001-Oct-16 Tue
| ###
| ###
| 12.53
| 12.75
|
|
| 20.5
| 20.5
| ### |
2001-Oct-15 Mon
| 12.822
| 12.85
| 12.57
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-12 Fri
| ###
| ###
| 12.77
| ###
| 385,243
| 2,459,776
| ###
| ###
| 0.0 |
2001-Oct-11 Thu
| ###
| 12.84
| ###
| 12.83
| 491,775
| ###
| 82.4
| 82.4
| ### |
2001-Oct-10 Wed
| 12.5
| 12.54
| 12.43
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2001-Oct-09 Tue
| ###
| 12.55
| 12.46
| 12.5
| 1,273,257
| 15,922,078
| 66.9
| 66.9
| 0.9 |
2001-Oct-08 Mon
| 12.7
| 12.7
| 12.46
| 12.55
| 677,352
| 8,521,088
| 28.9
| 28.9
| ### |
2001-Oct-05 Fri
| ###
| 12.8
| 12.5
| 12.8
| 773,882
| ###
| 75.2
| 75.2
| 0.9 |
2001-Oct-04 Thu
| ###
| ###
| 12.42
| ###
| 759,848
| 4,718,656
| ###
| ###
| 0.0 |
2001-Oct-03 Wed
| ###
| ###
| 12.82
| ###
| 1,098,487
| ###
| 28.7
| 28.7
| 0.0 |
2001-Oct-02 Tue
| 12.85
| ###
| 12.5
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2001-Oct-01 Mon
| 12.5
| ###
| 12.5
| 12.88
| 825,489
| ###
| ###
| ###
| ### |
2001-Sep-28 Fri
| 11.8
| 12.382
| 11.8
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2001-Sep-27 Thu
| 11.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-26 Wed
| 11.177
| 11.71
| ###
| ###
| 1,312,622
| ###
| 88.0
| 88.0
| 0.0 |
2001-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-24 Mon
| ###
| ###
| ###
| 10.77
|
|
| ###
| ###
| ### |
2001-Sep-21 Fri
| 11.2
| 11.2
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-20 Thu
| 11.75
| 11.75
| 11.4
| 11.45
| 1,003,851
| 11,619,575
| 27.6
| 27.6
| 0.8 |
2001-Sep-19 Wed
| ###
| ###
| 11.45
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-18 Tue
| ###
| 11.7
| 11.2
| ###
| 1,196,920
| ###
| ###
| ###
| 0.0 |
2001-Sep-17 Mon
| ###
| ###
| 10.8
| ###
| 2,136,672
| 11,538,028
| 31.5
| 31.5
| 0.0 |
2001-Sep-14 Fri
| 11.7
| ###
| 11.7
| 11.954
| 1,343,042
| ###
| ###
| ###
| ### |
2001-Sep-13 Thu
| 12.2
| 12.25
| 11.51
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-12 Wed
| ###
| 12.2
| 11.89
| ###
| 966,321
| ###
| 80.4
| 80.4
| 0.0 |
2001-Sep-11 Tue
| 12.88
| 12.89
| 12.56
| ###
| 1,616,548
| 20,570,573
| 18.2
| 18.2
| 0.0 |
2001-Sep-10 Mon
| 12.88
| ###
| 12.7
| 12.87
|
|
| 35.6
| 35.6
| ### |
2001-Sep-07 Fri
| ###
| ###
| ###
| ###
| 656,474
| 0
| ###
| ###
| 0.0 |
2001-Sep-06 Thu
| 13.252
| 13.29
| ###
| 13.179
|
|
| 30.9
| 30.9
| ### |
2001-Sep-05 Wed
| 13.242
| 13.283
| ###
| 13.283
| 2,249,044
| 14,937,025
| 76.4
| 76.4
| 0.9 |
2001-Sep-04 Tue
| ###
| ###
| 13.27
| ###
| 2,590,828
| 17,190,143
| 27.4
| 27.4
| 0.0 |
2001-Sep-03 Mon
| 13.259
| ###
| ###
| ###
| 804,984
| 0
| 81.9
| 81.9
| 0.0 |
2001-Aug-31 Fri
| ###
| ###
| ###
| 13.276
|
|
| ###
| ###
| 0.9 |
2001-Aug-30 Thu
| ###
| 13.4
| ###
| ###
| 1,271,252
| 8,517,388
| ###
| ###
| 0.0 |
2001-Aug-29 Wed
| 13.2
| 13.45
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2001-Aug-28 Tue
| 13.47
| 13.49
| ###
| 13.279
|
|
| ###
| ###
| 0.9 |
2001-Aug-27 Mon
| ###
| ###
| 13.42
| 13.54
| 610,059
| ###
| ###
| ###
| 1.0 |
2001-Aug-24 Fri
| ###
| 13.74
| 13.52
| 13.7
|
|
| 71.2
| 71.2
| 1.0 |
2001-Aug-23 Thu
| 13.55
| 13.649
| 13.45
| 13.649
| 723,781
| 9,806,870
| 76.7
| 76.7
| 1.0 |
2001-Aug-22 Wed
| 13.5
| 13.58
| ###
| 13.553
|
|
| 76.2
| 76.2
| 1.0 |
2001-Aug-21 Tue
| 13.55
| 13.55
| 13.47
| 13.5
| 858,442
| 11,597,551
| ###
| ###
| 1.0 |
2001-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-17 Fri
| 13.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-16 Thu
| ###
| 13.88
| 13.5
| 13.79
|
|
| ###
| ###
| 1.0 |
2001-Aug-15 Wed
| 13.8
| 13.8
| 13.4
| 13.45
| 3,936,945
| 53,542,452
| 15.3
| 15.3
| ### |
2001-Aug-14 Tue
| 15.2
| 15.2
| 14.28
| 14.28
| 4,310,420
| ###
| 4.4
| 4.4
| ### |
2001-Aug-13 Mon
| ###
| 15.45
| ###
| 15.2
|
|
| ###
| ###
| 1.1 |
2001-Aug-10 Fri
| ###
| 15.41
| 15.28
| ###
| 218,143
| ###
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| ###
| 15.43
| 15.2
| ###
| 446,878
| ###
| 67.7
| 67.7
| 0.0 |
2001-Aug-08 Wed
| 15.059
| 15.4
| ###
| ###
| 500,749
| ###
| ###
| ###
| 0.0 |
2001-Aug-07 Tue
| 14.87
| ###
| 14.8
| 14.979
|
|
| ###
| ###
| ### |
2001-Aug-06 Mon
| 14.872
| ###
| 14.76
| ###
| 253,722
| ###
| 73.2
| 73.2
| 0.0 |
2001-Aug-03 Fri
| 14.46
| ###
| 14.45
| 14.971
| 545,951
| ###
| 89.4
| 89.4
| ### |
2001-Aug-02 Thu
| 14.48
| 14.49
| ###
| 14.46
|
|
| 29.5
| 29.5
| 1.0 |
2001-Aug-01 Wed
| 14.457
| 14.55
| ###
| 14.487
|
|
| 67.4
| 67.4
| 1.0 |
2001-Jul-31 Tue
| 14.253
| 14.5
| ###
| 14.5
| 920,640
| 6,674,640
| ###
| ###
| 1.0 |
2001-Jul-30 Mon
| ###
| ###
| ###
| ###
| 511,378
| 0
| ###
| ###
| 0.0 |
2001-Jul-27 Fri
| ###
| ###
| 13.88
| ###
| 374,624
| ###
| 20.0
| 20.0
| 0.0 |
2001-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2001-Jul-25 Wed
| 14.426
| 14.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-24 Tue
| ###
| 14.47
| ###
| 14.41
| 802,253
| ###
| ###
| ###
| ### |
2001-Jul-23 Mon
| 14.4
| 14.49
| ###
| 14.43
|
|
| 78.6
| 78.6
| ### |
2001-Jul-20 Fri
| ###
| ###
| 14.4
| 14.44
|
|
| ###
| ###
| ### |
2001-Jul-19 Thu
| 14.453
| ###
| 14.4
| ###
| 485,854
| 3,498,148
| 80.6
| 80.6
| 0.0 |
2001-Jul-18 Wed
| 14.5
| 14.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-17 Tue
| 14.47
| ###
| 14.47
| 14.5
| 289,973
| 2,097,954
| ###
| ###
| 1.0 |
2001-Jul-16 Mon
| ###
| 14.52
| ###
| 14.49
| 596,320
| 4,329,283
| 76.9
| 76.9
| ### |
2001-Jul-13 Fri
| 14.58
| 14.58
| 14.41
| 14.46
| 786,583
| 11,401,520
| ###
| ###
| 1.0 |
2001-Jul-12 Thu
| ###
| 14.71
| 14.47
| 14.543
|
|
| 21.7
| 21.7
| 1.0 |
2001-Jul-11 Wed
| ###
| 14.7
| 14.2
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| 14.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-09 Mon
| 14.427
| 14.43
| 14.2
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2001-Jul-06 Fri
| 14.52
| ###
| 14.25
| 14.472
| 1,337,149
| 9,527,186
| ###
| ###
| ### |
2001-Jul-05 Thu
| 14.8
| 14.8
| 14.49
| 14.55
|
|
| ###
| ###
| ### |
2001-Jul-04 Wed
| ###
| ###
| ###
| 14.73
| 574,370
| 0
| 22.2
| 22.2
| 1.1 |
2001-Jul-03 Tue
| ###
| ###
| 14.979
| 14.979
|
|
| 30.5
| 30.5
| ### |
2001-Jul-02 Mon
| 14.8
| ###
| 14.8
| ###
| 1,403,285
| ###
| 74.8
| 74.8
| 0.0 |
|