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

Currently Thu 24-May-09 09:18:16 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

(SUN) SUNCORP GROUP LIMITED Daily Prices Page 5...

     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 .. Wednesday 8th 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),

2400 Days for (SUN) SUNCORP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.91
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

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-09 21:18:16 thru 2024-05-09 21:18:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000