(SUN) SUNCORP GROUP LIMITED Daily Prices Page 38...


Prev Section TOC    Company Info for SUN    Limits Next Section


Company Details for (SUN) SUNCORP GROUP LIMITED

Listing Code SUN
Listing Name SUNCORP GROUP LIMITED
GICS Sector Insurance
ISIN Name SUNCORP-METWAY.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SUN6


Maximum Price date available .. Friday 31st May 2024
Latest price with VOLUME for SUN .. Friday 10th November 2023

SUN 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 ### ### 0.0
MAX 23.52 27,137,823 96.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for SUN    Bottom Next Section


End of day Prices (full format),

4800 Days for (SUN) SUNCORP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.91
2005-Feb-11 Fri 18.81 ### 18.76 ### ### ### 0.0
2005-Feb-10 Thu ### ### 18.85 18.85 ### ### ###
2005-Feb-09 Wed ### ### ### ### 815,280 0 ### ### 0.0
2005-Feb-08 Tue ### 19.2 ### ### 1,139,924 10,943,270 ### ### 0.0
2005-Feb-07 Mon ### ### ### 19.2 ### ### ###
2005-Feb-04 Fri ### ### ### 19.2 2,234,423 0 32.0 32.0 ###
2005-Feb-03 Thu 18.51 19.52 18.51 ### 2,304,551 ### 94.1 94.1 0.0
2005-Feb-02 Wed ### 18.74 18.51 18.54 33.0 33.0 1.3
2005-Feb-01 Tue 18.75 18.75 18.4 18.55 2,413,953 44,839,176 28.5 28.5 1.3
2005-Jan-31 Mon ### ### ### ### 981,044 0 ### ### 0.0
2005-Jan-28 Fri 19.2 19.29 18.89 ### 5,409,421 103,265,846 27.8 27.8 0.0
2005-Jan-27 Thu ### 18.54 ### 18.4 1,941,458 ### ### ### 1.3
2005-Jan-25 Tue 17.73 ### 17.73 ### ### ### 0.0
2005-Jan-24 Mon ### 17.75 ### 17.72 1,258,649 ### ### ### 1.3
2005-Jan-21 Fri 17.51 17.75 17.51 17.7 77.0 77.0 1.3
2005-Jan-20 Thu 17.55 17.58 17.47 17.58 ### ### 1.3
2005-Jan-19 Wed ### ### 17.42 ### 1,065,373 ### 16.9 16.9 0.0
2005-Jan-18 Tue ### ### ### 17.75 1,036,081 0 ### ### 1.3
2005-Jan-17 Mon 17.88 ### 17.7 ### ### ### 0.0
2005-Jan-14 Fri ### ### 17.8 17.88 1,873,186 16,671,355 18.5 18.5 1.3
2005-Jan-13 Thu 17.77 18.27 17.73 18.23 ### ### 1.3
2005-Jan-12 Wed ### 17.77 17.58 17.73 ### ### ###
2005-Jan-11 Tue ### 17.76 ### 17.7 864,353 7,675,454 ### ### 1.3
2005-Jan-10 Mon 17.45 17.73 17.45 ### 363,982 6,402,443 77.6 77.6 0.0
2005-Jan-07 Fri ### 17.55 ### 17.54 629,225 5,521,449 77.9 77.9 1.3
2005-Jan-06 Thu 17.2 17.2 ### ### 846,025 ### 27.7 27.7 0.0
2005-Jan-05 Wed ### ### ### 17.22 ### ### 1.2
2005-Jan-04 Tue ### 17.43 ### ### 30.3 30.3 0.0
2004-Dec-31 Fri 17.45 17.5 ### ### 222,728 1,948,870 ### ### 0.0
2004-Dec-30 Thu 17.46 17.53 17.45 17.48 ### ### 1.2
2004-Dec-29 Wed 17.58 ### 17.42 17.46 ### ### 1.2
2004-Dec-24 Fri 17.59 ### 17.51 ### 67.3 67.3 0.0
2004-Dec-23 Thu 17.5 ### ### 17.5 70.0 70.0 1.3
2004-Dec-22 Wed 17.58 17.59 17.42 17.59 ### ### ###
2004-Dec-21 Tue 17.25 17.58 17.22 17.58 1,202,571 ### 84.8 84.8 1.3
2004-Dec-20 Mon ### ### ### 17.23 32.1 32.1 ###
2004-Dec-17 Fri ### ### 17.23 ### 1,233,044 10,622,674 28.1 28.1 0.0
2004-Dec-16 Thu 17.4 17.4 ### ### ### ### 0.0
2004-Dec-15 Wed ### 17.49 ### 17.41 1,214,953 ### 82.7 82.7 ###
2004-Dec-14 Tue ### 17.2 ### ### 605,229 ### ### ### 0.0
2004-Dec-13 Mon ### 17.23 ### ### 614,252 5,291,780 31.3 31.3 0.0
2004-Dec-10 Fri ### ### ### ### 537,056 0 ### ### 0.0
2004-Dec-09 Thu 17.2 ### ### ### 29.2 29.2 0.0
2004-Dec-08 Wed 17.5 17.57 ### ### 773,454 ### ### ### 0.0
2004-Dec-07 Tue 17.29 17.55 17.29 17.55 ### ### ###
2004-Dec-06 Mon ### ### ### 17.29 ### ### ###
2004-Dec-03 Fri 17.29 ### ### ### 30.4 30.4 0.0
2004-Dec-02 Thu ### ### ### 17.2 1,464,640 0 70.0 70.0 1.2
2004-Dec-01 Wed 17.23 ### 16.82 16.82 1,473,457 12,391,773 18.8 18.8 ###
2004-Nov-30 Tue 17.54 17.58 17.21 17.25 1,533,640 ### ### ### 1.2
2004-Nov-29 Mon ### 17.7 ### 17.54 29.6 29.6 1.3
2004-Nov-26 Fri 17.7 17.75 17.58 17.7 693,344 12,247,921 ### ### 1.3
2004-Nov-25 Thu ### ### 17.53 17.84 1,295,520 ### 74.2 74.2 1.3
2004-Nov-24 Wed 17.5 17.7 17.5 17.55 ### ### ###
2004-Nov-23 Tue ### 17.48 ### 17.48 713,346 6,234,644 81.9 81.9 1.2
2004-Nov-22 Mon 17.25 ### ### ### ### ### 0.0
2004-Nov-19 Fri ### 17.25 ### 17.21 839,121 ### 70.5 70.5 ###
2004-Nov-18 Thu ### ### ### ### 72.7 72.7 0.0
2004-Nov-17 Wed ### ### ### ### 1,014,488 0 32.4 32.4 0.0
2004-Nov-16 Tue ### ### ### ### 712,052 0 38.5 38.5 0.0
2004-Nov-15 Mon ### ### ### ### 68.2 68.2 0.0
2004-Nov-12 Fri ### ### ### ### ### ### 0.0
2004-Nov-11 Thu 16.8 ### 16.78 ### 890,471 7,471,051 ### ### 0.0
2004-Nov-10 Wed 16.48 16.86 16.48 16.8 1,309,584 ### ### ### 1.2
2004-Nov-09 Tue ### ### ### ### 451,155 0 16.6 16.6 0.0
2004-Nov-08 Mon 16.72 ### 16.7 16.88 ### ### 1.2
2004-Nov-05 Fri ### ### 16.57 ### 904,652 7,495,041 ### ### 0.0
2004-Nov-04 Thu ### ### 16.85 ### 30.4 30.4 0.0
2004-Nov-03 Wed ### ### 16.88 ### ### ### 0.0
2004-Nov-02 Tue ### ### 16.74 16.84 205,085 ### ### ### 1.2
2004-Nov-01 Mon ### ### 16.83 ### ### ### 0.0
2004-Oct-29 Fri 16.76 ### 16.71 ### 84.4 84.4 0.0
2004-Oct-28 Thu 16.45 16.87 16.44 16.85 2,117,278 ### ### ### ###
2004-Oct-27 Wed ### 16.55 ### 16.4 1,662,051 13,753,472 78.6 78.6 ###
2004-Oct-26 Tue 16.2 16.23 ### ### 35.6 35.6 0.0
2004-Oct-25 Mon ### 16.25 ### 16.25 83.2 83.2 ###
2004-Oct-22 Fri ### ### ### ### 534,076 0 74.7 74.7 0.0
2004-Oct-21 Thu 15.85 ### 15.8 ### 74.6 74.6 0.0
2004-Oct-20 Wed 15.85 ### 15.77 15.88 ### ### 1.1
2004-Oct-19 Tue 15.8 15.89 ### ### 702,974 5,585,128 ### ### 0.0
2004-Oct-18 Mon ### ### 15.72 15.87 939,581 ### ### ### ###
2004-Oct-15 Fri ### ### ### ### 690,844 0 ### ### 0.0
2004-Oct-14 Thu ### 16.2 ### 16.2 ### ### 1.2
2004-Oct-13 Wed ### ### ### ### ### ### 0.0
2004-Oct-12 Tue ### ### ### 15.86 77.2 77.2 1.1
2004-Oct-11 Mon ### 15.8 ### 15.71 582,855 4,604,554 ### ### 1.1
2004-Oct-08 Fri 15.7 15.79 ### 15.7 69.5 69.5 ###
2004-Oct-07 Thu ### 15.8 15.53 15.7 1,392,647 ### 71.6 71.6 ###
2004-Oct-06 Wed ### 15.8 ### 15.7 ### ### ###
2004-Oct-05 Tue 15.58 ### 15.5 ### ### ### 0.0
2004-Oct-04 Mon 15.47 15.54 ### 15.5 71.8 71.8 1.1
2004-Oct-01 Fri ### 15.5 ### 15.47 981,840 ### ### ### ###
2004-Sep-30 Thu ### 15.44 15.28 ### ### ### 0.0
2004-Sep-29 Wed ### 15.29 ### 15.29 416,871 3,186,978 ### ### 1.1
2004-Sep-28 Tue ### 15.24 ### ### 71.3 71.3 0.0
2004-Sep-27 Mon ### 15.21 ### ### 568,856 4,326,149 33.4 33.4 0.0
2004-Sep-24 Fri ### ### ### 15.24 82.8 82.8 1.1
2004-Sep-23 Thu 15.25 15.25 ### 15.2 369,746 ### ### ### 1.1
2004-Sep-22 Wed ### ### 15.22 15.25 ### ### ###
2004-Sep-21 Tue ### ### ### 15.28 75.7 75.7 ###
2004-Sep-20 Mon ### ### ### 15.2 ### ### 1.1
2004-Sep-17 Fri 15.2 ### ### ### ### ### 0.0
2004-Sep-16 Thu ### ### ### 15.28 2,630,958 0 ### ### ###
2004-Sep-15 Wed 15.25 15.25 ### 15.23 32.6 32.6 1.1
2004-Sep-14 Tue ### 15.2 ### 15.2 843,689 ### 79.5 79.5 1.1
2004-Sep-13 Mon ### ### ### ### 1,528,946 0 27.6 27.6 0.0
2004-Sep-10 Fri ### ### ### ### 540,225 0 72.3 72.3 0.0
2004-Sep-09 Thu ### ### ### ### 792,086 0 75.0 75.0 0.0
2004-Sep-08 Wed ### ### ### ### 544,526 0 ### ### 0.0
2004-Sep-07 Tue 14.86 ### 14.8 ### 587,643 4,348,558 ### ### 0.0
2004-Sep-06 Mon ### ### 14.8 14.86 422,047 3,123,147 33.1 33.1 ###
2004-Sep-03 Fri 14.85 ### 14.76 ### 519,652 ### 74.0 74.0 0.0
2004-Sep-02 Thu ### ### ### 14.85 82.5 82.5 ###
2004-Sep-01 Wed ### 14.75 ### ### ### ### 0.0
2004-Aug-31 Tue ### ### 14.83 ### 1,476,924 ### 30.4 30.4 0.0
2004-Aug-30 Mon ### ### ### ### 2,267,171 0 ### ### 0.0
2004-Aug-27 Fri ### 14.81 ### 14.81 2,138,225 15,833,556 78.3 78.3 1.1
2004-Aug-26 Thu ### 14.43 ### 14.4 ### ### 1.0
2004-Aug-25 Wed ### ### ### 14.28 ### ### ###
2004-Aug-24 Tue 14.22 ### ### ### 567,255 0 ### ### 0.0
2004-Aug-23 Mon ### ### ### 14.24 70.8 70.8 1.0
2004-Aug-20 Fri ### ### ### ### ### ### 0.0
2004-Aug-19 Thu ### 14.2 ### ### ### ### 0.0
2004-Aug-18 Wed ### ### ### ### 1,324,081 0 ### ### 0.0
2004-Aug-17 Tue ### ### 13.85 13.85 579,089 ### ### ### ###
2004-Aug-16 Mon ### ### 13.87 ### 78.3 78.3 0.0
2004-Aug-13 Fri ### ### 13.86 13.86 593,523 ### ### ### ###
2004-Aug-12 Thu ### ### ### ### ### ### 0.0
2004-Aug-11 Wed ### ### ### ### 2,314,723 0 71.6 71.6 0.0
2004-Aug-10 Tue ### ### 13.87 ### ### ### 0.0
2004-Aug-09 Mon 13.88 ### 13.86 ### 372,520 ### ### ### 0.0
2004-Aug-06 Fri ### ### ### ### ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 442,970 0 69.9 69.9 0.0
2004-Aug-04 Wed ### ### ### ### ### ### 0.0
2004-Aug-03 Tue ### ### ### ### ### ### 0.0
2004-Aug-02 Mon 13.86 ### 13.85 ### ### ### 0.0
2004-Jul-30 Fri 13.82 ### 13.76 ### ### ### 0.0
2004-Jul-29 Thu 13.75 13.87 13.75 13.82 ### ### 1.0
2004-Jul-28 Wed ### ### 13.77 13.85 ### ### ###
2004-Jul-27 Tue ### ### 13.78 13.85 1,146,745 7,901,073 27.1 27.1 ###
2004-Jul-26 Mon ### 13.86 ### 13.83 3,229,141 22,377,947 84.7 84.7 1.0
2004-Jul-23 Fri ### 13.7 13.58 ### ### ### 0.0
2004-Jul-22 Thu ### ### 13.53 ### 69.4 69.4 0.0
2004-Jul-21 Wed ### 13.79 ### 13.73 1,978,887 13,644,425 71.5 71.5 ###
2004-Jul-20 Tue 13.85 ### 13.55 13.55 1,567,749 ### ### ### 1.0
2004-Jul-19 Mon ### ### 13.81 13.84 ### ### 1.0
2004-Jul-16 Fri ### ### ### ### ### ### 0.0
2004-Jul-15 Thu ### ### ### ### ### ### 0.0
2004-Jul-14 Wed ### ### 13.79 ### 630,986 4,350,648 ### ### 0.0
2004-Jul-13 Tue ### ### ### ### 29.4 29.4 0.0
2004-Jul-12 Mon ### 14.2 ### 14.2 ### ### 1.0
2004-Jul-09 Fri ### ### ### ### ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 1,111,771 0 ### ### 0.0
2004-Jul-07 Wed ### ### ### ### 785,042 0 ### ### 0.0
2004-Jul-06 Tue ### 14.21 ### ### 798,240 ### ### ### 0.0
2004-Jul-05 Mon ### 14.21 ### 14.2 71.2 71.2 1.0
2004-Jul-02 Fri ### 14.2 ### ### 421,425 ### ### ### 0.0
2004-Jul-01 Thu ### 14.22 ### 14.2 766,645 5,450,845 71.1 71.1 1.0
2004-Jun-30 Wed 14.2 14.2 ### 14.2 1,372,456 ### ### ### 1.0
2004-Jun-29 Tue 14.27 14.28 ### ### 851,642 6,080,723 ### ### 0.0
2004-Jun-28 Mon 14.25 14.26 ### 14.26 598,174 4,264,980 74.5 74.5 1.0
2004-Jun-25 Fri ### 14.42 ### ### 2,115,453 ### ### ### 0.0
2004-Jun-24 Thu ### ### ### ### 881,450 0 ### ### 0.0
2004-Jun-23 Wed ### 14.2 ### ### ### ### 0.0
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon ### ### ### ### 891,688 0 ### ### 0.0
2004-Jun-18 Fri ### ### ### ### 32.0 32.0 0.0
2004-Jun-17 Thu ### ### ### ### 67.8 67.8 0.0
2004-Jun-16 Wed ### ### 13.83 ### 790,250 5,464,578 ### ### 0.0
2004-Jun-15 Tue ### ### 13.78 13.83 577,385 3,978,182 29.3 29.3 1.0
2004-Jun-14 Mon ### ### ### ### 527,220 0 26.7 26.7 0.0
2004-Jun-11 Fri ### ### ### ### 527,220 0 ### ### 0.0
2004-Jun-10 Thu ### ### 13.85 13.87 26.9 26.9 ###
2004-Jun-09 Wed ### ### ### 13.82 23.3 23.3 1.0
2004-Jun-08 Tue ### 14.22 ### 14.2 718,082 ### ### ### 1.0
2004-Jun-07 Mon ### ### 13.88 ### 33.7 33.7 0.0
2004-Jun-04 Fri ### ### 13.76 13.89 837,522 5,762,151 ### ### 1.0
2004-Jun-03 Thu ### ### 13.85 ### 30.7 30.7 0.0
2004-Jun-02 Wed ### ### 13.82 ### 1,049,072 7,249,087 69.5 69.5 0.0
2004-Jun-01 Tue ### ### ### ### 1,386,772 0 75.4 75.4 0.0
2004-May-31 Mon ### ### 13.86 ### 615,986 4,268,782 73.4 73.4 0.0
2004-May-28 Fri 13.74 ### 13.74 13.81 1,238,174 8,506,255 65.5 65.5 ###
2004-May-27 Thu 13.42 ### 13.42 ### 1,133,784 ### 80.0 80.0 0.0
2004-May-26 Wed 13.55 13.56 13.41 13.5 26.0 26.0 1.0
2004-May-25 Tue 13.5 13.54 13.4 13.45 ### ### ###
2004-May-24 Mon 13.41 13.52 13.41 13.5 218,783 ### ### ### 1.0
2004-May-21 Fri 13.41 13.53 ### 13.52 ### ### 1.0
2004-May-20 Thu 13.55 13.55 ### 13.4 645,729 ### ### ### 1.0
2004-May-19 Wed 13.5 13.54 13.43 13.54 75.7 75.7 1.0
2004-May-18 Tue ### 13.5 ### 13.5 1,114,984 7,526,142 83.3 83.3 1.0
2004-May-17 Mon 13.45 13.52 ### ### 567,173 3,834,089 35.2 35.2 0.0
2004-May-14 Fri ### 13.5 13.28 13.48 ### ### 1.0
2004-May-13 Thu ### ### ### ### 732,984 0 87.4 87.4 0.0
2004-May-12 Wed ### 13.25 ### 13.2 ### ### 0.9
2004-May-11 Tue ### ### ### ### 1,445,224 0 71.2 71.2 0.0
2004-May-10 Mon ### ### ### 13.28 958,975 0 ### ### 0.9
2004-May-07 Fri 13.2 ### ### ### 83.5 83.5 0.0
2004-May-06 Thu ### ### ### 13.21 928,683 0 ### ### ###
2004-May-05 Wed ### 13.45 ### 13.43 67.1 67.1 ###
2004-May-04 Tue 13.27 13.5 13.27 13.45 84.3 84.3 ###
2004-May-03 Mon 13.29 13.45 13.2 13.25 662,189 ### ### ### ###
2004-Apr-30 Fri ### 13.4 13.21 13.4 68.6 68.6 1.0
2004-Apr-29 Thu 13.51 13.55 13.45 13.54 ### ### 1.0
2004-Apr-28 Wed ### ### ### 13.74 485,771 0 ### ### ###
2004-Apr-27 Tue 13.75 ### 13.75 13.87 897,342 6,169,226 80.6 80.6 ###
2004-Apr-26 Mon 13.7 13.88 ### 13.71 78.1 78.1 ###
2004-Apr-23 Fri ### ### 13.85 13.87 31.3 31.3 ###
2004-Apr-22 Thu ### ### 13.7 13.78 537,728 ### ### ### 1.0
2004-Apr-21 Wed 13.7 13.84 ### 13.84 675,572 4,674,958 82.3 82.3 1.0
2004-Apr-20 Tue ### 13.74 ### 13.7 526,227 3,615,179 75.3 75.3 1.0
2004-Apr-19 Mon ### 13.7 13.51 ### 369,874 ### 34.5 34.5 0.0
2004-Apr-16 Fri ### 13.81 ### 13.73 806,184 ### ### ### ###
2004-Apr-15 Thu ### ### ### ### 13.7 13.7 0.0
2004-Apr-14 Wed 13.87 ### 13.87 ### 83.1 83.1 0.0
2004-Apr-13 Tue ### ### ### ### 780,727 0 ### ### 0.0
2004-Apr-08 Thu 14.2 14.2 ### ### 1,111,855 7,894,170 ### ### 0.0
2004-Apr-07 Wed 14.44 14.45 14.25 14.27 568,486 8,157,774 25.3 25.3 ###
2004-Apr-06 Tue ### 14.46 ### 14.4 78.0 78.0 1.0
2004-Apr-05 Mon 14.23 ### 14.2 14.22 33.1 33.1 1.0
2004-Apr-02 Fri ### ### ### 14.27 896,578 0 ### ### ###
2004-Apr-01 Thu 14.22 14.24 ### 14.24 67.6 67.6 1.0
2004-Mar-31 Wed 14.29 14.29 ### ### 833,241 ### 25.0 25.0 0.0
2004-Mar-30 Tue 14.29 14.4 14.2 ### 1,031,475 ### ### ### 0.0
2004-Mar-29 Mon 14.43 14.44 14.2 14.29 27.0 27.0 ###
2004-Mar-26 Fri ### ### 14.28 14.42 ### ### ###
2004-Mar-25 Thu ### ### ### 14.29 ### ### ###
2004-Mar-24 Wed ### 14.2 ### 14.2 1,402,526 ### ### ### 1.0
2004-Mar-23 Tue ### ### ### ### 75.7 75.7 0.0
2004-Mar-22 Mon 14.24 14.24 ### ### 662,876 4,719,677 ### ### 0.0
2004-Mar-19 Fri ### ### ### 14.25 ### ### 1.0
2004-Mar-18 Thu 14.5 14.5 14.26 ### ### ### 0.0
2004-Mar-17 Wed 14.26 ### ### ### ### ### 0.0
2004-Mar-16 Tue ### 14.29 ### 14.28 1,179,325 8,426,277 85.5 85.5 ###
2004-Mar-15 Mon ### ### ### ### ### ### 0.0
2004-Mar-12 Fri ### ### 13.8 ### 1,004,445 6,930,670 ### ### 0.0
2004-Mar-11 Thu ### ### ### ### 2,293,622 0 77.6 77.6 0.0
2004-Mar-10 Wed 13.87 ### 13.86 ### 1,625,989 ### 82.3 82.3 0.0
2004-Mar-09 Tue ### ### ### 13.85 82.6 82.6 ###
2004-Mar-08 Mon 13.5 ### 13.5 ### 79.9 79.9 0.0
2004-Mar-05 Fri ### 19.48 ### 19.41 70.4 70.4 ###
2004-Mar-04 Thu 13.54 13.74 13.5 13.51 1,498,441 ### ### ### ###
2004-Mar-03 Wed 13.43 13.52 13.42 13.52 ### ### 1.0
2004-Mar-02 Tue 13.59 13.59 ### 13.43 2,871,824 19,514,044 29.6 29.6 ###
2004-Mar-01 Mon ### 13.86 ### 13.7 1,808,874 ### 71.5 71.5 1.0
2004-Feb-27 Fri ### ### ### 13.58 5,107,957 0 82.0 82.0 ###
2004-Feb-26 Thu 12.75 ### 12.75 ### 2,319,544 ### ### ### 0.0
2004-Feb-25 Wed ### 12.7 12.59 ### ### ### 0.0
2004-Feb-24 Tue 12.74 12.74 ### ### 695,372 ### ### ### 0.0
2004-Feb-23 Mon ### 12.74 ### 12.74 563,855 3,591,756 77.0 77.0 ###
2004-Feb-20 Fri 12.75 12.79 12.73 12.74 35.9 35.9 ###
2004-Feb-19 Thu 12.75 12.79 12.73 12.75 763,827 ### ### ### ###
2004-Feb-18 Wed 12.7 12.8 ### 12.75 937,252 ### ### ### ###
2004-Feb-17 Tue ### ### ### ### 874,427 0 ### ### 0.0
2004-Feb-16 Mon ### ### 12.52 12.55 30.0 30.0 ###
2004-Feb-13 Fri 12.56 ### 12.56 ### 1,656,152 ### 72.3 72.3 0.0
2004-Feb-12 Thu 12.52 ### 12.5 12.56 2,888,223 ### 66.2 66.2 0.9
2004-Feb-11 Wed 12.57 ### 12.47 12.48 26.9 26.9 ###
2004-Feb-10 Tue 12.5 ### 12.48 12.56 666,746 ### 72.0 72.0 0.9
2004-Feb-09 Mon 12.4 12.53 12.4 12.52 605,370 ### 79.1 79.1 0.9
2004-Feb-06 Fri 12.44 12.44 ### 12.4 ### ### 0.9
2004-Feb-05 Thu 12.42 12.45 ### 12.41 785,975 ### ### ### ###
2004-Feb-04 Wed 12.4 12.51 ### 12.46 1,027,653 ### ### ### 0.9
2004-Feb-03 Tue 12.42 12.49 ### ### 1,139,484 7,116,077 ### ### 0.0
2004-Feb-02 Mon ### ### 12.4 12.4 1,831,271 11,353,880 ### ### 0.9
2004-Jan-30 Fri 12.55 12.83 12.54 12.58 72.7 72.7 0.9
2004-Jan-29 Thu 12.45 ### 12.45 12.57 1,462,774 ### 79.3 79.3 0.9
2004-Jan-28 Wed 12.41 ### 12.41 12.55 2,109,150 13,087,275 82.1 82.1 ###
2004-Jan-27 Tue 12.71 12.77 ### ### 1,178,626 7,525,527 38.1 38.1 0.0
2004-Jan-23 Fri ### 12.89 ### 12.8 715,681 ### ### ### 0.9
2004-Jan-22 Thu 12.75 12.75 ### 12.73 ### ### ###
2004-Jan-21 Wed ### 12.79 12.55 12.75 79.2 79.2 ###
2004-Jan-20 Tue 12.53 ### 12.5 ### 383,948 2,399,675 72.2 72.2 0.0
2004-Jan-19 Mon 12.5 12.57 12.5 12.54 ### ### 0.9
2004-Jan-16 Fri 12.41 12.52 12.41 12.47 495,141 ### 75.2 75.2 ###
2004-Jan-15 Thu 12.41 12.42 ### ### 2,599,828 ### 27.0 27.0 0.0
2004-Jan-14 Wed 12.48 12.5 12.41 12.41 1,740,750 21,681,041 29.6 29.6 ###
2004-Jan-13 Tue 12.48 12.52 12.4 12.49 1,139,474 14,197,846 ### ### 0.9
2004-Jan-12 Mon 12.29 12.46 12.25 12.4 ### ### 0.9
2004-Jan-09 Fri ### ### ### ### 1,339,683 0 34.0 34.0 0.0
2004-Jan-08 Thu ### 12.4 ### ### ### ### 0.0
2004-Jan-07 Wed ### ### 12.24 ### ### ### 0.0
2004-Jan-06 Tue ### ### ### ### 411,486 0 ### ### 0.0
2004-Jan-05 Mon 12.27 ### 12.2 12.23 323,723 ### 35.9 35.9 ###
2004-Jan-02 Fri ### ### 12.29 ### 202,479 ### ### ### 0.0
2003-Dec-31 Wed ### ### 12.25 ### ### ### 0.0
2003-Dec-30 Tue ### 12.4 12.27 12.28 503,374 ### 20.6 20.6 0.9
2003-Dec-29 Mon 12.45 12.48 ### ### 218,520 ### 20.4 20.4 0.0
2003-Dec-24 Wed 12.43 12.44 ### 12.44 236,146 1,468,828 ### ### 0.9
2003-Dec-23 Tue ### 12.45 ### 12.43 343,982 2,141,287 ### ### 0.9
2003-Dec-22 Mon 12.28 ### 12.27 ### 455,851 2,796,645 ### ### 0.0
2003-Dec-19 Fri 12.41 12.44 12.27 ### ### ### 0.0
2003-Dec-18 Thu ### ### ### ### 2,090,587 0 ### ### 0.0
2003-Dec-17 Wed 12.48 12.54 12.42 12.52 ### ### 0.9
2003-Dec-16 Tue 12.45 12.5 ### 12.41 977,283 ### 35.7 35.7 ###
2003-Dec-15 Mon ### ### 12.54 ### 1,070,079 ### 71.2 71.2 0.0
2003-Dec-12 Fri 12.4 12.55 12.4 12.55 ### ### ###
2003-Dec-11 Thu 12.41 12.55 ### 12.4 ### ### 0.9
2003-Dec-10 Wed 12.59 ### 12.41 12.46 ### ### 0.9
2003-Dec-09 Tue 12.84 12.84 ### ### 508,356 3,263,645 23.3 23.3 0.0
2003-Dec-08 Mon 12.85 ### 12.84 ### 704,448 4,522,556 73.6 73.6 0.0
2003-Dec-05 Fri 12.7 12.85 12.7 12.85 1,042,643 ### ### ### 0.9
2003-Dec-04 Thu ### 12.75 ### 12.75 947,245 6,038,686 ### ### ###
2003-Dec-03 Wed 12.42 ### 12.42 ### ### ### 0.0
2003-Dec-02 Tue 12.5 12.56 12.47 12.5 ### ### 0.9
2003-Dec-01 Mon 12.42 12.49 ### 12.47 ### ### ###
2003-Nov-28 Fri 12.42 12.5 12.41 12.45 537,153 6,690,240 70.1 70.1 ###
2003-Nov-27 Thu 12.5 12.52 12.42 12.5 636,487 ### 67.7 67.7 0.9
2003-Nov-26 Wed 12.58 ### 12.41 12.49 ### ### 0.9
2003-Nov-25 Tue ### ### 12.52 12.55 32.7 32.7 ###
2003-Nov-24 Mon 12.55 ### 12.45 12.55 386,988 ### 73.7 73.7 ###
2003-Nov-21 Fri 12.42 ### 12.4 12.53 79.0 79.0 ###
2003-Nov-20 Thu 12.41 12.47 ### ### 1,034,754 ### ### ### 0.0
2003-Nov-19 Wed ### 12.45 ### ### 1,104,659 ### 33.0 33.0 0.0
2003-Nov-18 Tue 12.2 ### ### 12.27 758,429 0 ### ### ###
2003-Nov-17 Mon ### 12.4 12.21 12.21 32.6 32.6 0.9
2003-Nov-14 Fri ### 12.4 ### ### 381,487 ### ### ### 0.0
2003-Nov-13 Thu 12.28 12.42 12.28 ### ### ### 0.0
2003-Nov-12 Wed 12.29 ### 12.2 12.2 2,027,540 ### 32.6 32.6 ###
2003-Nov-11 Tue 12.4 12.45 12.25 ### 3,327,057 41,089,153 ### ### 0.0
2003-Nov-10 Mon 12.55 ### 12.42 12.44 703,271 ### 30.1 30.1 0.9
2003-Nov-07 Fri 12.55 ### 12.55 ### 398,841 2,502,727 ### ### 0.0
2003-Nov-06 Thu ### ### 12.56 ### 2,436,686 15,302,388 ### ### 0.0
2003-Nov-05 Wed ### 12.74 ### 12.7 ### ### 0.9
2003-Nov-04 Tue ### ### 12.73 12.78 27.5 27.5 0.9
2003-Nov-03 Mon ### ### ### ### 1,996,443 0 32.7 32.7 0.0
2003-Oct-31 Fri ### ### 12.85 ### 73.1 73.1 0.0
2003-Oct-30 Thu 12.83 ### 12.8 ### 1,153,147 7,380,140 73.3 73.3 0.0
2003-Oct-29 Wed ### 12.88 ### 12.84 1,733,153 ### 82.3 82.3 0.9
2003-Oct-28 Tue ### ### 12.59 ### 41.8 41.8 0.0
2003-Oct-27 Mon 12.58 ### 12.57 ### 79.8 79.8 0.0
2003-Oct-24 Fri ### ### 12.57 12.58 962,171 6,047,244 ### ### 0.9
2003-Oct-23 Thu ### ### 12.56 ### 1,835,781 ### ### ### 0.0
2003-Oct-22 Wed 12.54 12.7 12.54 ### 75.0 75.0 0.0
2003-Oct-21 Tue 12.56 12.58 12.45 12.54 34.1 34.1 0.9
2003-Oct-20 Mon 12.56 ### 12.46 12.47 798,223 4,972,929 30.2 30.2 ###
2003-Oct-17 Fri 12.54 12.58 12.54 12.56 744,326 ### 66.4 66.4 0.9
2003-Oct-16 Thu 12.41 ### 12.41 12.51 73.8 73.8 ###
2003-Oct-15 Wed 12.41 12.49 12.4 12.43 983,175 ### 71.9 71.9 0.9
2003-Oct-14 Tue 12.49 12.49 ### 12.4 31.3 31.3 0.9
2003-Oct-13 Mon ### 12.47 ### 12.45 2,780,253 17,334,877 72.0 72.0 ###
2003-Oct-10 Fri ### 12.43 ### 12.41 ### ### ###
2003-Oct-09 Thu ### ### ### ### 632,521 0 ### ### 0.0
2003-Oct-08 Wed ### 12.29 ### 12.21 893,784 ### 71.2 71.2 0.9
2003-Oct-07 Tue ### 12.23 ### ### 806,185 4,929,821 27.8 27.8 0.0
2003-Oct-06 Mon 12.25 12.25 ### ### 28.5 28.5 0.0
2003-Oct-03 Fri ### 12.23 ### 12.23 735,259 ### ### ### ###
2003-Oct-02 Thu ### 12.2 ### ### 1,704,354 10,396,559 78.0 78.0 0.0
2003-Oct-01 Wed ### ### ### ### 1,214,246 0 ### ### 0.0
2003-Sep-30 Tue ### ### ### ### 1,652,125 0 ### ### 0.0
2003-Sep-29 Mon ### ### 11.87 11.88 707,273 ### ### ### 0.8
2003-Sep-26 Fri 11.83 ### 11.81 ### 720,756 ### 74.7 74.7 0.0
2003-Sep-25 Thu ### ### 11.8 11.83 ### ### 0.8
2003-Sep-24 Wed 11.8 ### 11.8 ### 1,478,657 8,724,076 77.9 77.9 0.0
2003-Sep-23 Tue 11.78 11.8 ### 11.73 37.6 37.6 0.8
2003-Sep-22 Mon ### ### 11.77 11.8 689,382 ### 27.1 27.1 0.8
2003-Sep-19 Fri ### ### 11.87 ### 1,203,980 7,145,621 30.8 30.8 0.0
2003-Sep-18 Thu 11.8 11.87 11.75 11.82 2,229,620 ### 69.8 69.8 0.8
2003-Sep-17 Wed 11.8 11.85 11.72 11.75 ### ### ###
2003-Sep-16 Tue 11.84 11.86 ### 11.77 30.2 30.2 ###
2003-Sep-15 Mon 11.83 ### 11.81 11.85 900,525 ### ### ### ###
2003-Sep-12 Fri 11.85 11.88 11.79 11.79 ### ### 0.8
2003-Sep-11 Thu ### ### 11.82 11.84 ### ### 0.8
2003-Sep-10 Wed ### ### ### ### ### ### 0.0
2003-Sep-09 Tue ### ### ### ### ### ### 0.0
2003-Sep-08 Mon ### ### ### ### ### ### 0.0
2003-Sep-05 Fri ### ### ### ### 892,957 0 ### ### 0.0
2003-Sep-04 Thu ### ### ### ### ### ### 0.0
2003-Sep-03 Wed ### ### ### ### ### ### 0.0
2003-Sep-02 Tue 12.28 ### 12.21 12.25 1,645,278 10,044,422 ### ### 0.9
2003-Sep-01 Mon ### 12.45 12.2 12.2 ### ### ###
2003-Aug-29 Fri 12.52 12.57 ### 12.2 ### ### ###
2003-Aug-28 Thu 12.46 12.48 ### 12.4 1,182,183 7,376,821 ### ### 0.9
2003-Aug-27 Wed ### 12.49 ### 12.43 ### ### 0.9
2003-Aug-26 Tue ### ### 12.27 ### 71.6 71.6 0.0
2003-Aug-25 Mon 12.25 ### ### 12.2 397,623 0 ### ### ###
2003-Aug-22 Fri 12.25 12.5 ### 12.25 1,007,352 6,295,950 69.1 69.1 0.9
2003-Aug-21 Thu ### 12.26 ### 12.25 3,695,254 ### ### ### 0.9
2003-Aug-20 Wed ### ### ### ### 430,229 0 ### ### 0.0
2003-Aug-19 Tue ### ### 11.77 11.88 19.2 19.2 0.8
2003-Aug-18 Mon ### ### ### ### 77.0 77.0 0.0
2003-Aug-15 Fri ### ### 11.88 11.88 758,240 4,503,945 ### ### 0.8
2003-Aug-14 Thu ### ### ### ### ### ### 0.0
2003-Aug-13 Wed ### ### ### ### ### ### 0.0
2003-Aug-12 Tue 12.2 12.2 ### ### 648,887 ### ### ### 0.0
2003-Aug-11 Mon 12.2 12.23 ### ### ### ### 0.0
2003-Aug-08 Fri 12.28 ### 12.2 12.2 522,352 3,186,347 ### ### ###
2003-Aug-07 Thu 12.2 12.28 ### 12.2 ### ### ###
2003-Aug-06 Wed ### 12.21 ### ### ### ### 0.0
2003-Aug-05 Tue 12.22 12.23 ### 12.2 ### ### ###
2003-Aug-04 Mon ### ### ### 12.22 312,774 0 72.2 72.2 0.9
2003-Aug-01 Fri 12.2 12.25 ### ### 807,822 ### 24.2 24.2 0.0
2003-Jul-31 Thu 12.25 12.29 ### 12.2 1,291,277 ### 25.1 25.1 ###
2003-Jul-30 Wed ### 12.4 ### ### 1,101,624 ### 16.3 16.3 0.0
2003-Jul-29 Tue ### 12.43 12.25 ### 1,163,654 ### 71.6 71.6 0.0
2003-Jul-28 Mon 12.27 ### 12.27 ### 720,950 4,423,028 ### ### 0.0
2003-Jul-25 Fri 12.2 12.25 ### 12.25 67.6 67.6 0.9
2003-Jul-24 Thu ### 12.25 ### 12.2 950,653 5,822,749 72.3 72.3 ###
2003-Jul-23 Wed ### 12.2 ### ### 27.1 27.1 0.0
2003-Jul-22 Tue ### ### ### ### 36.9 36.9 0.0
2003-Jul-21 Mon ### 12.28 ### ### ### ### 0.0
2003-Jul-18 Fri ### 12.2 ### ### 27.2 27.2 0.0
2003-Jul-17 Thu ### ### ### ### ### ### 0.0
2003-Jul-16 Wed ### ### ### ### 915,876 0 ### ### 0.0
2003-Jul-15 Tue ### ### ### ### 81.7 81.7 0.0
2003-Jul-14 Mon ### ### ### ### 20.1 20.1 0.0
2003-Jul-11 Fri ### ### ### ### 2,152,357 0 68.1 68.1 0.0
2003-Jul-10 Thu ### 12.27 ### ### ### ### 0.0
2003-Jul-09 Wed ### 12.21 ### ### 21.2 21.2 0.0
2003-Jul-08 Tue 12.4 12.46 12.25 12.28 25.1 25.1 0.9
2003-Jul-07 Mon ### ### ### ### 610,156 0 74.4 74.4 0.0
2003-Jul-04 Fri ### ### ### ### 3,449,386 0 84.9 84.9 0.0
2003-Jul-03 Thu ### 12.29 ### 12.25 ### ### 0.9
2003-Jul-02 Wed 11.84 ### 11.82 ### 81.5 81.5 0.0
2003-Jul-01 Tue ### 11.85 11.53 11.85 1,477,341 ### ### ### ###
2003-Jun-30 Mon ### 11.7 11.53 ### 1,785,940 ### ### ### 0.0
2003-Jun-27 Fri 11.59 11.71 11.53 ### 2,797,425 32,506,078 69.4 69.4 0.0
2003-Jun-25 Wed ### 11.59 ### 11.44 1,781,685 ### 73.4 73.4 0.8
2003-Jun-24 Tue 11.2 11.42 11.2 ### ### ### 0.0
2003-Jun-23 Mon 11.2 ### 11.2 11.25 ### ### ###
2003-Jun-20 Fri ### 11.27 ### 11.2 1,370,477 ### ### ### 0.8
2003-Jun-19 Thu 11.26 ### 11.26 ### ### ### 0.0
2003-Jun-18 Wed 11.2 ### 11.2 11.28 ### ### 0.8
2003-Jun-17 Tue 11.48 11.48 ### ### 1,784,449 ### ### ### 0.0
2003-Jun-16 Mon 11.4 11.5 ### ### 2,220,686 12,768,944 ### ### 0.0
2003-Jun-13 Fri 11.48 ### 11.42 11.45 2,602,984 ### 28.3 28.3 0.8
2003-Jun-12 Thu 11.43 11.48 11.4 11.46 ### ### 0.8
2003-Jun-11 Wed ### ### ### ### 1,615,384 0 ### ### 0.0
2003-Jun-10 Tue 11.25 ### 11.2 ### ### ### 0.0
2003-Jun-06 Fri 11.25 ### ### 11.28 786,656 0 ### ### 0.8
2003-Jun-05 Thu ### 11.44 ### ### 31.0 31.0 0.0
2003-Jun-04 Wed 11.22 11.25 ### 11.25 1,259,978 7,087,376 ### ### ###
2003-Jun-03 Tue 11.26 11.26 11.2 11.22 1,397,657 15,695,688 32.2 32.2 ###
2003-Jun-02 Mon 11.25 ### ### 11.23 30.1 30.1 0.8
2003-May-30 Fri ### ### ### 11.22 1,303,942 0 25.8 25.8 ###
2003-May-29 Thu ### ### ### ### ### ### 0.0
2003-May-28 Wed 10.87 11.2 10.87 ### 89.6 89.6 0.0
2003-May-27 Tue 10.76 10.83 10.76 10.82 2,554,559 ### 78.6 78.6 0.8
2003-May-26 Mon 10.8 10.82 10.77 10.82 1,065,526 11,502,353 ### ### 0.8
2003-May-23 Fri 10.7 10.82 10.7 10.8 2,994,274 32,218,388 ### ### ###
2003-May-22 Thu 10.75 10.78 ### 10.7 1,069,656 5,765,445 29.0 29.0 0.8
2003-May-21 Wed 10.76 10.83 10.71 10.75 381,849 ### 30.4 30.4 0.8
2003-May-20 Tue 10.85 10.85 10.76 10.8 510,951 5,520,825 29.0 29.0 ###
2003-May-19 Mon 10.82 ### 10.82 ### 82.4 82.4 0.0
2003-May-16 Fri ### ### 10.78 10.82 23.7 23.7 0.8
2003-May-15 Thu ### ### 10.76 ### ### ### 0.0
2003-May-14 Wed ### ### ### ### ### ### 0.0
2003-May-13 Tue ### ### ### ### 29.2 29.2 0.0
2003-May-12 Mon 10.85 ### 10.85 ### 82.4 82.4 0.0
2003-May-09 Fri 10.81 ### 10.74 10.81 3,843,147 ### ### ### 0.8
2003-May-08 Thu ### ### 10.85 ### ### ### 0.0
2003-May-07 Wed ### 11.23 ### ### 1,111,859 6,243,088 85.7 85.7 0.0
2003-May-06 Tue ### ### ### ### 1,809,954 0 ### ### 0.0
2003-May-05 Mon ### ### ### ### 902,350 0 ### ### 0.0
2003-May-02 Fri ### ### 10.84 ### 1,110,089 6,016,682 ### ### 0.0
2003-May-01 Thu ### ### ### 11.2 ### ### 0.8
2003-Apr-30 Wed ### 11.49 ### ### 85.4 85.4 0.0
2003-Apr-29 Tue ### 11.29 ### 11.2 77.9 77.9 0.8
2003-Apr-28 Mon ### ### ### ### 769,183 0 ### ### 0.0
2003-Apr-24 Thu ### ### ### ### 907,055 0 21.1 21.1 0.0
2003-Apr-23 Wed ### ### ### ### 780,051 0 83.8 83.8 0.0
2003-Apr-22 Tue ### ### ### ### ### ### 0.0
2003-Apr-17 Thu ### ### 10.88 ### 75.4 75.4 0.0
2003-Apr-16 Wed ### ### ### ### ### ### 0.0
2003-Apr-15 Tue ### ### 10.87 ### 1,175,528 ### ### ### 0.0
2003-Apr-14 Mon ### ### 10.8 ### 1,099,686 ### 24.2 24.2 0.0
2003-Apr-11 Fri 10.87 ### 10.87 ### ### ### 0.0
2003-Apr-10 Thu 10.75 10.87 10.7 10.85 ### ### 0.8
2003-Apr-09 Wed 10.8 10.82 10.7 10.78 31.9 31.9 0.8
2003-Apr-08 Tue ### ### 10.51 10.88 86.1 86.1 0.8
2003-Apr-07 Mon 10.5 10.7 10.49 ### ### ### 0.0
2003-Apr-04 Fri 10.25 10.45 10.2 ### 761,684 7,864,387 ### ### 0.0
2003-Apr-03 Thu ### ### ### ### 80.0 80.0 0.0
2003-Apr-02 Wed ### ### ### ### 18.8 18.8 0.0
2003-Apr-01 Tue 10.27 10.27 ### ### 16.2 16.2 0.0
2003-Mar-31 Mon ### ### ### ### 28.2 28.2 0.0
2003-Mar-28 Fri ### ### ### ### 1,901,826 0 ### ### 0.0
2003-Mar-27 Thu ### ### ### ### 1,106,323 0 ### ### 0.0
2003-Mar-26 Wed 9.85 9.87 9.7 9.7 ### ### 0.7
2003-Mar-25 Tue ### 9.75 9.58 9.75 1,241,148 ### ### ### ###
2003-Mar-24 Mon 9.75 9.89 9.55 9.71 1,195,859 11,623,749 34.7 34.7 ###
2003-Mar-21 Fri 9.8 9.8 ### 9.71 1,208,646 ### 18.1 18.1 ###
2003-Mar-20 Thu ### ### 9.8 9.85 ### ### ###
2003-Mar-19 Wed ### ### 9.85 ### ### ### 0.0
2003-Mar-18 Tue 9.8 ### ### ### 70.1 70.1 0.0
2003-Mar-17 Mon 9.5 ### 9.42 9.52 1,042,526 ### ### ### ###
2003-Mar-14 Fri 9.51 9.51 ### 9.42 ### ### 0.7
2003-Mar-13 Thu 9.25 ### 9.22 9.27 656,446 ### ### ### 0.7
2003-Mar-12 Wed ### ### ### 9.27 1,386,553 0 35.1 35.1 0.7
2003-Mar-11 Tue 9.29 9.4 9.2 ### 836,757 7,781,840 86.4 86.4 0.0
2003-Mar-10 Mon 9.2 9.44 9.2 ### ### ### 0.0
2003-Mar-07 Fri ### ### ### 9.22 1,892,644 0 82.1 82.1 0.7
2003-Mar-06 Thu 9.71 9.75 9.28 ### 1,526,852 ### 7.9 7.9 0.0
2003-Mar-05 Wed 9.84 9.84 ### ### ### ### 0.0
2003-Mar-04 Tue ### ### ### ### 800,744 0 30.0 30.0 0.0
2003-Mar-03 Mon 10.2 10.2 ### ### 20.7 20.7 0.0
2003-Feb-28 Fri ### ### ### 10.2 3.6 3.6 0.7
2003-Feb-27 Thu 10.7 ### ### ### 90.0 90.0 0.0
2003-Feb-26 Wed 10.54 ### ### ### 597,952 0 82.4 82.4 0.0
2003-Feb-25 Tue ### 10.75 10.53 ### ### ### 0.0
2003-Feb-24 Mon 10.72 ### ### ### ### ### 0.0
2003-Feb-21 Fri 10.42 ### 10.4 ### 726,942 ### ### ### 0.0
2003-Feb-20 Thu 10.4 10.56 ### 10.41 770,624 ### ### ### ###
2003-Feb-19 Wed ### 10.76 10.45 10.45 13.9 13.9 ###
2003-Feb-18 Tue ### ### 10.48 10.55 27.2 27.2 ###
2003-Feb-17 Mon ### 10.58 ### 10.53 ### ### 0.8
2003-Feb-14 Fri ### 10.42 ### 10.24 ### ### ###
2003-Feb-13 Thu 10.29 10.29 ### ### 786,642 4,047,273 25.9 25.9 0.0
2003-Feb-12 Wed 10.21 ### 10.21 ### ### ### 0.0
2003-Feb-11 Tue ### ### ### 10.23 ### ### ###
2003-Feb-10 Mon ### 10.48 10.29 ### 298,446 ### ### ### 0.0
2003-Feb-07 Fri ### 10.42 ### ### 89.8 89.8 0.0
2003-Feb-06 Thu 10.5 10.54 10.25 10.25 20.0 20.0 0.7
2003-Feb-05 Wed ### ### 10.53 10.58 1,523,120 8,019,226 32.6 32.6 0.8
2003-Feb-04 Tue 10.75 ### 10.75 10.76 681,423 3,662,648 74.4 74.4 0.8
2003-Feb-03 Mon 10.8 10.83 10.72 10.75 ### ### 0.8
2003-Jan-31 Fri 10.8 10.84 10.75 10.77 2,776,480 ### 27.1 27.1 ###
2003-Jan-30 Thu 10.85 ### 10.85 10.88 1,077,583 5,845,887 ### ### 0.8
2003-Jan-29 Wed ### ### ### ### 1,711,586 0 29.7 29.7 0.0
2003-Jan-28 Tue ### ### ### ### 1,858,049 0 82.8 82.8 0.0
2003-Jan-24 Fri ### ### ### ### 1,001,823 0 ### ### 0.0
2003-Jan-23 Thu 11.2 11.25 ### ### 2,306,876 12,976,177 ### ### 0.0
2003-Jan-22 Wed ### ### 11.23 11.25 1,053,642 ### 32.4 32.4 ###
2003-Jan-21 Tue ### 11.45 ### 11.42 ### ### 0.8
2003-Jan-20 Mon ### 11.48 11.25 11.42 665,654 7,565,157 ### ### 0.8
2003-Jan-17 Fri ### 11.49 ### 11.49 83.2 83.2 ###
2003-Jan-16 Thu 11.42 11.44 11.26 ### 25.1 25.1 0.0
2003-Jan-15 Wed 11.43 11.46 11.41 11.43 1,009,185 ### ### ### ###
2003-Jan-14 Tue ### 11.48 ### 11.4 1,039,275 ### 73.5 73.5 0.8
2003-Jan-13 Mon ### ### ### ### ### ### 0.0
2003-Jan-10 Fri ### 11.22 ### ### 77.0 77.0 0.0
2003-Jan-09 Thu ### 11.22 ### ### 520,747 ### ### ### 0.0
2003-Jan-08 Wed 11.26 ### ### ### 19.5 19.5 0.0
2003-Jan-07 Tue 11.26 ### 11.2 11.25 32.4 32.4 ###
2003-Jan-06 Mon 11.22 11.27 ### 11.24 632,579 3,564,582 ### ### 0.8
2003-Jan-03 Fri ### 11.23 ### ### 24.8 24.8 0.0
2003-Jan-02 Thu ### ### ### ### 347,859 0 ### ### 0.0
2002-Dec-31 Tue ### ### ### ### 396,654 0 78.2 78.2 0.0
2002-Dec-30 Mon ### ### 10.88 ### ### ### 0.0
2002-Dec-27 Fri ### ### ### ### 322,844 0 ### ### 0.0
2002-Dec-24 Tue ### ### ### ### 23.4 23.4 0.0
2002-Dec-23 Mon ### ### ### ### 25.3 25.3 0.0
2002-Dec-20 Fri ### 11.2 ### ### 632,575 3,542,420 83.0 83.0 0.0
2002-Dec-19 Thu ### ### 10.81 ### ### ### 0.0
2002-Dec-18 Wed ### ### 10.88 ### ### ### 0.0
2002-Dec-17 Tue 10.85 ### 10.8 ### 82.0 82.0 0.0
2002-Dec-16 Mon 10.75 10.8 ### 10.76 571,520 ### ### ### 0.8
2002-Dec-13 Fri 10.83 10.87 10.74 10.76 23.5 23.5 0.8
2002-Dec-12 Thu ### ### 10.74 10.83 572,883 3,076,381 ### ### ###
2002-Dec-11 Wed ### ### 10.84 10.85 1,304,256 ### ### ### 0.8
2002-Dec-10 Tue ### ### 10.89 ### 1,068,559 ### 18.5 18.5 0.0
2002-Dec-09 Mon ### 11.24 ### ### ### ### 0.0
2002-Dec-06 Fri ### ### 10.86 ### ### ### 0.0
2002-Dec-05 Thu 11.2 11.28 ### ### 1,860,552 ### ### ### 0.0
2002-Dec-04 Wed 11.53 11.55 ### ### 3,054,821 ### 11.7 11.7 0.0
2002-Dec-03 Tue 11.55 11.74 11.55 11.58 1,182,955 ### ### ### 0.8
2002-Dec-02 Mon 11.53 11.75 11.53 11.7 ### ### 0.8
2002-Nov-29 Fri 11.8 11.89 ### 11.75 ### ### ###
2002-Nov-28 Thu 11.8 11.86 ### 11.8 326,921 1,938,641 70.6 70.6 0.8
2002-Nov-27 Wed ### 11.84 ### 11.7 1,242,752 ### 74.8 74.8 0.8
2002-Nov-26 Tue 11.48 ### 11.45 ### 531,677 3,043,850 84.1 84.1 0.0
2002-Nov-25 Mon 11.5 ### ### 11.55 402,523 0 ### ### 0.8
2002-Nov-22 Fri ### 11.7 11.54 11.56 359,153 4,173,357 27.6 27.6 0.8
2002-Nov-21 Thu ### 11.5 ### 11.5 1,036,079 5,957,454 ### ### ###
2002-Nov-20 Wed 11.29 ### 11.25 ### ### ### 0.0
2002-Nov-19 Tue ### 11.4 11.23 ### ### ### 0.0
2002-Nov-18 Mon 11.75 11.75 ### 11.4 ### ### 0.8
2002-Nov-15 Fri 11.41 ### 11.41 ### ### ### 0.0
2002-Nov-14 Thu 11.4 11.44 ### ### 30.2 30.2 0.0
2002-Nov-13 Wed ### 11.45 ### ### 555,281 3,178,983 ### ### 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 857,829 0 ### ### 0.0
2002-Nov-08 Fri 11.72 11.72 ### ### 1,141,872 ### 26.5 26.5 0.0
2002-Nov-07 Thu ### ### ### 11.8 684,953 0 19.2 19.2 0.8
2002-Nov-06 Wed ### ### 11.82 ### ### ### 0.0
2002-Nov-05 Tue ### ### 11.75 11.89 723,681 4,251,625 ### ### ###
2002-Nov-04 Mon ### ### ### ### 323,528 0 23.9 23.9 0.0
2002-Nov-01 Fri ### ### ### ### 15.2 15.2 0.0
2002-Oct-31 Thu ### ### ### ### 82.3 82.3 0.0
2002-Oct-30 Wed 11.82 ### 11.78 11.86 ### ### 0.8
2002-Oct-29 Tue ### ### 11.75 ### 738,176 4,336,784 ### ### 0.0
2002-Oct-28 Mon 11.82 ### 11.81 ### ### ### 0.0
2002-Oct-25 Fri 11.78 11.82 11.57 11.81 71.5 71.5 ###
2002-Oct-24 Thu ### ### 11.82 11.84 ### ### 0.8
2002-Oct-23 Wed ### ### ### ### 89.5 89.5 0.0
2002-Oct-22 Tue ### ### 11.2 ### 89.0 89.0 0.0
2002-Oct-21 Mon ### ### ### ### 845,889 0 85.5 85.5 0.0
2002-Oct-18 Fri ### ### 10.89 10.89 ### ### 0.8
2002-Oct-17 Thu ### 11.2 10.88 ### 1,314,540 14,512,521 25.5 25.5 0.0
2002-Oct-16 Wed 11.45 11.48 ### 11.2 1,213,045 6,962,878 14.4 14.4 0.8
2002-Oct-15 Tue ### 11.4 ### ### 1,446,475 ### 84.7 84.7 0.0
2002-Oct-14 Mon ### ### ### ### 877,750 0 86.7 86.7 0.0
2002-Oct-11 Fri ### ### 10.83 10.88 13.9 13.9 0.8
2002-Oct-10 Thu ### ### ### ### 71.6 71.6 0.0
2002-Oct-09 Wed ### ### ### ### 1,219,641 0 37.8 37.8 0.0
2002-Oct-08 Tue ### ### ### ### 832,350 0 32.2 32.2 0.0
2002-Oct-07 Mon ### ### ### ### 670,555 0 14.3 14.3 0.0
2002-Oct-04 Fri ### ### ### ### 1,897,022 0 ### ### 0.0
2002-Oct-03 Thu ### ### ### ### 2,630,784 0 ### ### 0.0
2002-Oct-02 Wed 11.54 11.54 ### ### 1,557,170 8,984,870 12.0 12.0 0.0
2002-Oct-01 Tue 11.58 11.58 11.4 11.46 ### ### 0.8
2002-Sep-30 Mon 11.75 11.83 ### ### ### ### 0.0
2002-Sep-27 Fri ### ### ### ### 1,322,574 0 69.5 69.5 0.0
2002-Sep-26 Thu ### ### 11.88 ### 874,077 ### 31.2 31.2 0.0
2002-Sep-25 Wed ### ### 11.8 11.85 1,253,672 ### 37.3 37.3 ###
2002-Sep-24 Tue ### ### 11.87 ### 2,098,429 12,454,176 84.3 84.3 0.0
2002-Sep-23 Mon 11.89 ### 11.7 ### 1,203,654 7,041,375 87.0 87.0 0.0
2002-Sep-20 Fri 12.25 12.26 ### 12.2 857,828 5,258,485 ### ### ###
2002-Sep-19 Thu ### ### ### ### 37.9 37.9 0.0
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


Server processing from 2024-06-04 00:16:57 thru 2024-06-04 00:16:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000