Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-May-02 08:47:52 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 8...

     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 1st 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


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


End of day Prices (full format),

600 Days for (SUN) SUNCORP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.91
2007-May-31 Thu ### ### ### ### ### ### 0.0
2007-May-30 Wed 21.45 21.5 ### ### 4,733,555 ### ### ### 0.0
2007-May-29 Tue 21.7 21.77 21.47 21.52 3,370,458 ### ### ### 1.5
2007-May-28 Mon 21.83 21.83 ### 21.72 2,523,623 27,545,345 40.2 40.2 ###
2007-May-25 Fri ### 21.8 21.53 ### 67.1 67.1 0.0
2007-May-24 Thu 21.75 21.85 21.55 ### 41.7 41.7 0.0
2007-May-23 Wed 21.7 ### ### 21.85 1,554,129 0 70.7 70.7 ###
2007-May-22 Tue 21.84 21.85 ### ### ### ### 0.0
2007-May-21 Mon 21.7 ### ### 21.84 ### ### 1.6
2007-May-18 Fri ### ### 21.55 21.59 1,373,187 14,796,089 ### ### 1.5
2007-May-17 Thu 21.84 21.89 ### 21.89 2,078,070 22,744,476 ### ### ###
2007-May-16 Wed 21.55 21.73 21.51 ### 72.5 72.5 0.0
2007-May-15 Tue 21.46 21.57 21.41 21.41 39.2 39.2 ###
2007-May-14 Mon 21.5 ### 21.41 21.45 1,566,542 ### ### ### 1.5
2007-May-11 Fri ### 21.45 21.26 21.4 ### ### 1.5
2007-May-10 Thu ### ### ### ### 2,681,983 0 ### ### 0.0
2007-May-09 Wed 21.58 21.7 21.4 21.4 28.2 28.2 1.5
2007-May-08 Tue 21.77 21.78 ### ### 2,814,245 30,647,128 ### ### 0.0
2007-May-07 Mon 21.84 21.84 ### 21.75 ### ### ###
2007-May-04 Fri 21.74 21.85 ### ### 29.1 29.1 0.0
2007-May-03 Thu ### ### 21.5 21.5 16.8 16.8 1.5
2007-May-02 Wed ### 21.87 ### 21.87 70.9 70.9 1.6
2007-May-01 Tue 21.45 ### ### 21.48 76.5 76.5 1.5
2007-Apr-30 Mon ### 21.49 21.21 21.45 2,384,655 50,912,384 ### ### 1.5
2007-Apr-27 Fri 21.4 21.45 ### ### 29.7 29.7 0.0
2007-Apr-26 Thu 21.5 21.58 ### 21.4 4,370,625 47,159,043 ### ### 1.5
2007-Apr-24 Tue 21.58 21.7 21.26 21.5 37.0 37.0 1.5
2007-Apr-23 Mon ### ### 21.46 21.75 3,157,571 ### ### ### ###
2007-Apr-20 Fri ### ### 21.51 ### 65.7 65.7 0.0
2007-Apr-19 Thu 21.7 21.71 21.43 21.57 43.5 43.5 ###
2007-Apr-18 Wed 21.75 ### ### 21.73 36.4 36.4 1.6
2007-Apr-17 Tue 21.47 21.56 21.28 21.47 ### ### ###
2007-Apr-16 Mon 20.85 21.27 20.8 ### ### ### 0.0
2007-Apr-13 Fri ### ### 20.71 20.77 21,532,550 222,969,555 ### ### ###
2007-Apr-12 Thu ### ### ### 20.8 29.3 29.3 1.5
2007-Apr-11 Wed 21.21 21.25 ### ### 4,369,653 ### 36.6 36.6 0.0
2007-Apr-10 Tue ### ### 20.56 21 3,003,029 ### 74.8 74.8 1.5
2007-Apr-05 Thu ### 20.59 ### 20.51 71.8 71.8 ###
2007-Apr-04 Wed 20.56 ### 20.29 20.48 5,664,923 57,470,643 ### ### 1.5
2007-Apr-03 Tue 20.5 ### 20.4 20.5 7,976,558 ### ### ### 1.5
2007-Apr-02 Mon 20.75 20.85 20.4 20.49 30.8 30.8 ###
2007-Mar-30 Fri 20.45 ### ### 20.8 77.3 77.3 1.5
2007-Mar-29 Thu 20 20.24 ### 20.23 74.4 74.4 1.4
2007-Mar-28 Wed 20.4 20.46 ### ### 5,105,624 ### ### ### 0.0
2007-Mar-27 Tue 20.75 20.75 20.41 20.41 3,712,082 76,394,647 ### ### 1.5
2007-Mar-26 Mon 20.83 20.83 ### 20.77 33.0 33.0 ###
2007-Mar-23 Fri 20.7 20.79 20.56 20.7 ### ### 1.5
2007-Mar-22 Thu ### ### 20.45 20.7 8,719,843 ### ### ### 1.5
2007-Mar-21 Wed 21.24 21.24 20.55 20.57 13.8 13.8 ###
2007-Mar-20 Tue 21.54 ### ### ### 4,096,941 0 ### ### 0.0
2007-Mar-19 Mon 21.2 21.75 ### 21.55 10,380,129 ### ### ### ###
2007-Mar-16 Fri 20.52 ### 20.48 ### 84.8 84.8 0.0
2007-Mar-15 Thu 0 0 0 0 0 0.0
2007-Mar-14 Wed 0 0 0 0 0 0.0
2007-Mar-13 Tue 0 0 0 0 0 0.0
2007-Mar-12 Mon 0 0 0 0 0 0.0
2007-Mar-09 Fri 21.73 ### ### 21.25 12.8 12.8 1.5
2007-Mar-08 Thu 20.7 21.56 20.48 21.49 5,250,989 110,375,788 91.5 91.5 ###
2007-Mar-07 Wed 21 ### ### 20.75 22.0 22.0 1.5
2007-Mar-06 Tue 20.25 20.8 ### 20.8 6,919,757 71,965,472 ### ### 1.5
2007-Mar-05 Mon 20.85 20.85 20 20 4,946,826 101,038,921 25.1 25.1 1.4
2007-Mar-02 Fri 20.78 ### ### ### 5,174,857 0 74.4 74.4 0.0
2007-Mar-01 Thu 21.45 21.45 ### 20.78 7,682,422 82,393,975 ### ### 1.5
2007-Feb-28 Wed 21.49 ### 21.2 21.77 6,990,474 74,099,024 67.0 67.0 1.6
2007-Feb-27 Tue ### 22.73 ### 22.2 19.8 19.8 1.6
2007-Feb-26 Mon 23.21 23.21 ### ### 2,701,580 ### 16.3 16.3 0.0
2007-Feb-23 Fri ### 23.44 ### 23.29 4,569,627 53,556,028 ### ### ###
2007-Feb-22 Thu ### ### 22.45 ### ### ### 0.0
2007-Feb-21 Wed 22.8 22.82 22.55 ### 4,508,572 102,276,955 ### ### 0.0
2007-Feb-20 Tue 22.76 ### 22.71 22.83 7,247,044 82,290,184 ### ### ###
2007-Feb-19 Mon 22.5 ### 22.47 22.48 35.6 35.6 1.6
2007-Feb-16 Fri 22.5 22.56 ### 22.43 1,501,579 ### ### ### 1.6
2007-Feb-15 Thu 22.2 22.7 ### 22.59 3,677,059 ### ### ### ###
2007-Feb-14 Wed 21.85 ### 21.84 ### 2,164,152 ### 74.6 74.6 0.0
2007-Feb-13 Tue ### ### 21.83 21.83 34.0 34.0 ###
2007-Feb-12 Mon ### 22 21.85 ### 2,167,388 47,519,981 ### ### 0.0
2007-Feb-09 Fri 22 ### 21.72 ### 1,037,851 ### 65.2 65.2 0.0
2007-Feb-08 Thu 22 22 21.82 ### 33.1 33.1 0.0
2007-Feb-07 Wed ### ### 21.82 21.85 28.8 28.8 ###
2007-Feb-06 Tue ### ### ### ### 2,211,926 0 ### ### 0.0
2007-Feb-05 Mon 21.8 ### 21.7 21.87 2,544,124 27,603,745 ### ### 1.6
2007-Feb-02 Fri ### 22 21.88 21.89 ### ### ###
2007-Feb-01 Thu 21.8 ### ### ### 2,581,884 0 71.5 71.5 0.0
2007-Jan-31 Wed ### ### ### ### 2,357,622 0 ### ### 0.0
2007-Jan-30 Tue ### ### ### 22 2,150,053 0 32.0 32.0 ###
2007-Jan-29 Mon ### 22.24 ### ### 2,895,151 32,194,079 41.3 41.3 0.0
2007-Jan-25 Thu ### ### ### 21.87 75.6 75.6 1.6
2007-Jan-24 Wed 21.72 21.76 21.5 ### 3,548,377 ### ### ### 0.0
2007-Jan-23 Tue 21.79 21.79 ### 21.72 33.1 33.1 ###
2007-Jan-22 Mon 21.8 ### 21.77 ### ### ### 0.0
2007-Jan-19 Fri ### ### 21.25 ### 6,077,371 ### ### ### 0.0
2007-Jan-18 Thu 21.47 21.78 21.47 ### ### ### 0.0
2007-Jan-17 Wed ### ### ### ### ### ### 0.0
2007-Jan-16 Tue 20.86 ### 20.85 21.22 4,515,843 ### 79.4 79.4 1.5
2007-Jan-15 Mon ### 20.86 20.56 20.85 74.6 74.6 ###
2007-Jan-12 Fri 20.42 20.7 20.41 20.7 74.4 74.4 1.5
2007-Jan-11 Thu 20.28 ### ### ### 66.6 66.6 0.0
2007-Jan-10 Wed 20.44 20.44 ### ### ### ### 0.0
2007-Jan-09 Tue ### 20.4 20.27 ### 66.6 66.6 0.0
2007-Jan-08 Mon 20.4 20.5 ### ### 34.2 34.2 0.0
2007-Jan-05 Fri 20.88 20.88 20.42 20.5 2,097,880 43,321,222 19.4 19.4 1.5
2007-Jan-04 Thu 20.55 ### 20.52 20.84 ### ### 1.5
2007-Jan-03 Wed 20.47 20.55 20.43 20.49 ### ### ###
2007-Jan-02 Tue ### 20.5 ### 20.44 68.7 68.7 1.5
2006-Dec-29 Fri 20.58 20.58 ### ### 1,799,048 ### ### ### 0.0
2006-Dec-28 Thu ### 20.7 20.47 20.55 2,052,675 ### 23.7 23.7 1.5
2006-Dec-27 Wed 20.48 ### 20.47 ### ### ### 0.0
2006-Dec-22 Fri ### ### ### 20.45 ### ### ###
2006-Dec-21 Thu 20.45 20.45 ### ### 9,739,459 ### ### ### 0.0
2006-Dec-20 Wed ### ### 20 20.25 71.9 71.9 ###
2006-Dec-19 Tue 19.87 19.87 19.5 19.8 4,184,722 82,376,252 ### ### 1.4
2006-Dec-18 Mon ### ### 19.79 19.84 ### ### 1.4
2006-Dec-15 Fri ### ### ### ### 2,431,250 0 ### ### 0.0
2006-Dec-14 Thu ### ### 19.88 ### 62.2 62.2 0.0
2006-Dec-13 Wed ### ### 19.89 ### ### ### 0.0
2006-Dec-12 Tue ### ### ### ### ### ### 0.0
2006-Dec-11 Mon ### ### ### 20 ### ### 1.4
2006-Dec-08 Fri ### 20.25 ### ### 28.3 28.3 0.0
2006-Dec-07 Thu 20.54 20.58 ### 20.2 3,546,748 ### 21.0 21.0 1.4
2006-Dec-06 Wed ### 20.57 ### 20.47 3,188,124 32,789,855 ### ### 1.5
2006-Dec-05 Tue 20.45 20.53 ### ### ### ### 0.0
2006-Dec-04 Mon 20.22 ### ### ### ### ### 0.0
2006-Dec-01 Fri 20.5 20.56 ### ### 22.2 22.2 0.0
2006-Nov-30 Thu 20.52 20.57 ### 20.45 ### ### ###
2006-Nov-29 Wed ### ### 19.89 ### 77.9 77.9 0.0
2006-Nov-28 Tue 20.2 ### ### ### 1,911,255 0 ### ### 0.0
2006-Nov-27 Mon ### ### 20.29 20.4 887,088 ### 26.2 26.2 1.5
2006-Nov-24 Fri 20.46 ### 20.45 ### ### ### 0.0
2006-Nov-23 Thu 20.5 20.59 20.45 20.5 ### ### 1.5
2006-Nov-22 Wed ### ### 20.4 ### 28.4 28.4 0.0
2006-Nov-21 Tue ### 20.56 ### 20.56 2,008,743 20,649,878 73.1 73.1 1.5
2006-Nov-20 Mon 20.4 20.55 ### ### 2,394,657 ### ### ### 0.0
2006-Nov-17 Fri ### 20.45 ### ### 1,191,348 ### ### ### 0.0
2006-Nov-16 Thu 20.45 20.48 ### ### 1,123,254 11,502,120 ### ### 0.0
2006-Nov-15 Wed ### 20.46 ### 20.44 ### ### 1.5
2006-Nov-14 Tue ### 20.46 ### ### 64.9 64.9 0.0
2006-Nov-13 Mon 20.4 20.47 ### ### ### ### 0.0
2006-Nov-10 Fri ### 20.43 ### 20.42 ### ### 1.5
2006-Nov-09 Thu 20.85 20.85 20.25 ### 3,172,985 65,204,841 ### ### 0.0
2006-Nov-08 Wed 20.7 20.84 ### ### 5,568,570 ### ### ### 0.0
2006-Nov-07 Tue 20.8 ### 20.72 ### 928,721 9,621,549 72.2 72.2 0.0
2006-Nov-06 Mon 20.78 20.78 20.57 20.72 ### ### 1.5
2006-Nov-03 Fri 20.75 20.8 20.71 20.78 65.1 65.1 1.5
2006-Nov-02 Thu 20.77 20.89 ### 20.76 3,538,087 ### 33.5 33.5 1.5
2006-Nov-01 Wed 20.8 20.89 20.75 20.78 2,581,257 53,741,770 ### ### 1.5
2006-Oct-31 Tue 20.8 ### 20.75 20.8 2,084,552 21,627,227 ### ### 1.5
2006-Oct-30 Mon 20.5 20.75 ### 20.74 ### ### ###
2006-Oct-27 Fri 20.81 20.84 20.5 20.59 4,182,652 ### ### ### ###
2006-Oct-26 Thu ### 20.8 20.25 20.8 3,372,574 69,222,081 ### ### 1.5
2006-Oct-25 Wed 20.71 ### ### ### 31.7 31.7 0.0
2006-Oct-24 Tue 20.88 ### ### 20.7 ### ### 1.5
2006-Oct-23 Mon ### ### 21.22 21.41 7.7 7.7 ###
2006-Oct-20 Fri ### 22.7 ### 22.7 2,951,544 33,500,024 84.8 84.8 ###
2006-Oct-19 Thu ### 22.45 21.58 ### ### ### 0.0
2006-Oct-18 Wed ### 22.21 ### ### 1,774,540 ### 73.8 73.8 0.0
2006-Oct-17 Tue 22.2 22.2 ### 22 31.6 31.6 ###
2006-Oct-16 Mon 22.4 22.51 ### 22.23 1,608,752 ### 25.9 25.9 1.6
2006-Oct-13 Fri 22.55 22.7 ### ### ### ### 0.0
2006-Oct-12 Thu ### 23.52 ### 22.2 ### ### 1.6
2006-Oct-11 Wed ### ### ### ### 29.6 29.6 0.0
2006-Oct-10 Tue ### 22.4 ### ### ### ### 0.0
2006-Oct-09 Mon 22.2 22.2 ### 22 ### ### ###
2006-Oct-06 Fri 22.25 22.28 ### ### 26.8 26.8 0.0
2006-Oct-05 Thu 22.5 22.5 22.2 22.22 ### ### 1.6
2006-Oct-04 Wed 22.45 22.5 ### 22.2 1,227,949 13,814,426 23.8 23.8 1.6
2006-Oct-03 Tue 22.2 22.43 ### ### 76.1 76.1 0.0
2006-Oct-02 Mon ### 22 21.85 ### 491,584 10,777,979 23.6 23.6 0.0
2006-Sep-29 Fri 21.8 ### 21.79 ### 4,396,689 47,901,926 ### ### 0.0
2006-Sep-28 Thu 21.72 21.79 21.4 21.75 2,391,056 51,634,854 ### ### ###
2006-Sep-27 Wed ### 21.8 ### 21.8 66.4 66.4 1.6
2006-Sep-26 Tue 21.4 21.55 ### 21.47 2,071,140 ### ### ### ###
2006-Sep-25 Mon 21.26 ### 21.2 ### ### ### 0.0
2006-Sep-22 Fri 21.26 21.45 ### ### 1,707,441 ### 75.1 75.1 0.0
2006-Sep-21 Thu 21.74 21.82 21.41 21.56 ### ### 1.5
2006-Sep-20 Wed 21.4 21.78 21.4 ### ### ### 0.0
2006-Sep-19 Tue ### 21.8 ### ### 3,034,644 ### ### ### 0.0
2006-Sep-18 Mon 21.41 ### ### ### 1,042,089 0 ### ### 0.0
2006-Sep-15 Fri 21.45 21.58 ### 21.51 ### ### ###
2006-Sep-14 Thu 21.25 21.54 21.25 21.48 3,193,477 68,324,440 ### ### 1.5
2006-Sep-13 Wed ### ### ### 21.27 ### ### ###
2006-Sep-12 Tue 20.88 21.25 20.78 ### 2,545,889 53,501,857 88.6 88.6 0.0
2006-Sep-11 Mon ### ### 20.81 ### 40.4 40.4 0.0
2006-Sep-08 Fri 20.87 ### 20.87 ### 74.0 74.0 0.0
2006-Sep-07 Thu 20.73 ### ### ### 2,159,258 0 73.9 73.9 0.0
2006-Sep-06 Wed 20.74 ### 20.57 20.75 4,282,040 44,040,781 ### ### 1.5
2006-Sep-05 Tue ### ### 20.8 ### ### ### 0.0
2006-Sep-04 Mon ### 21.42 ### ### 2,002,388 21,445,575 ### ### 0.0
2006-Sep-01 Fri ### ### 20.73 ### ### ### 0.0
2006-Aug-31 Thu 20.42 20.59 20.4 20.5 ### ### 1.5
2006-Aug-30 Wed 20.2 ### ### 20.26 2,257,441 0 ### ### 1.4
2006-Aug-29 Tue 20.2 20.26 ### 20.2 997,228 ### 66.5 66.5 1.4
2006-Aug-28 Mon ### 20.29 ### ### 1,229,144 ### 36.5 36.5 0.0
2006-Aug-25 Fri ### ### 19.59 ### ### ### 0.0
2006-Aug-24 Thu 19.7 19.79 ### 19.74 1,768,773 ### ### ### 1.4
2006-Aug-23 Wed ### ### 19.89 ### 68.7 68.7 0.0
2006-Aug-22 Tue ### ### 19.89 20 ### ### 1.4
2006-Aug-21 Mon ### 20.25 19.89 ### 846,074 ### 22.9 22.9 0.0
2006-Aug-18 Fri 19.8 ### ### ### ### ### 0.0
2006-Aug-17 Thu 19.74 19.84 ### 19.77 1,437,882 14,263,789 ### ### 1.4
2006-Aug-16 Wed ### 19.7 19.45 19.53 33.9 33.9 ###
2006-Aug-15 Tue ### 19.7 ### 19.43 675,426 6,652,946 ### ### 1.4
2006-Aug-14 Mon 19.7 19.85 19.55 ### 27.5 27.5 0.0
2006-Aug-11 Fri 19.52 19.79 19.52 19.7 ### ### 1.4
2006-Aug-10 Thu 19.54 19.77 19.5 19.5 29.1 29.1 1.4
2006-Aug-09 Wed ### 19.79 ### 19.7 2,024,154 ### ### ### 1.4
2006-Aug-08 Tue 19.4 19.75 ### 19.75 81.3 81.3 ###
2006-Aug-07 Mon 19.53 ### ### 19.5 926,458 0 34.0 34.0 1.4
2006-Aug-04 Fri ### ### ### 19.53 1,498,621 0 ### ### ###
2006-Aug-03 Thu ### 19.55 19.28 19.4 70.1 70.1 1.4
2006-Aug-02 Wed ### ### 18.73 18.83 1,888,249 17,683,451 31.1 31.1 1.3
2006-Aug-01 Tue 19.2 19.45 ### 19.25 452,924 4,404,685 ### ### 1.4
2006-Jul-31 Mon ### 19.75 19.29 ### 1,622,573 31,672,624 21.9 21.9 0.0
2006-Jul-28 Fri ### ### ### 19.51 1,270,952 0 ### ### ###
2006-Jul-27 Thu 19.51 19.75 19.48 19.7 67.7 67.7 1.4
2006-Jul-26 Wed 19.75 19.75 19.5 ### ### ### 0.0
2006-Jul-25 Tue 19.55 19.75 19.46 19.75 79.4 79.4 ###
2006-Jul-24 Mon 19.23 19.55 ### 19.4 904,558 8,842,054 82.3 82.3 1.4
2006-Jul-21 Fri 19.23 19.25 ### ### 34.9 34.9 0.0
2006-Jul-20 Thu ### 19.27 ### 19.26 1,377,576 13,272,944 ### ### 1.4
2006-Jul-19 Wed 18.78 ### 18.76 18.8 659,822 ### 75.6 75.6 1.3
2006-Jul-18 Tue ### ### 18.71 18.76 26.6 26.6 ###
2006-Jul-17 Mon 18.87 ### 18.7 ### 1,317,888 12,322,252 ### ### 0.0
2006-Jul-14 Fri 19.25 19.25 18.89 18.89 1,039,082 ### ### ### ###
2006-Jul-13 Thu 19.43 ### ### ### 1,182,142 0 37.9 37.9 0.0
2006-Jul-12 Wed 19.52 ### ### 19.43 1,040,844 0 31.1 31.1 1.4
2006-Jul-11 Tue 19.82 19.82 19.4 19.49 1,311,875 ### 22.2 22.2 1.4
2006-Jul-10 Mon 19.73 19.82 ### 19.8 1,748,855 17,331,153 ### ### 1.4
2006-Jul-07 Fri 19.89 19.89 19.54 19.8 2,931,341 57,791,387 26.3 26.3 1.4
2006-Jul-06 Thu 19.59 ### 19.51 19.77 ### ### 1.4
2006-Jul-05 Wed ### 19.76 19.51 19.7 ### ### 1.4
2006-Jul-04 Tue 19.78 ### 19.7 19.73 34.7 34.7 ###
2006-Jul-03 Mon ### ### ### 19.55 2,702,526 0 ### ### ###
2006-Jun-30 Fri 19.24 19.42 ### ### 3,239,584 ### ### ### 0.0
2006-Jun-27 Tue 19.2 ### ### ### 1,443,278 0 33.5 33.5 0.0
2006-Jun-26 Mon ### ### 18.88 ### 80.4 80.4 0.0
2006-Jun-23 Fri 18.85 ### 18.81 18.89 73.5 73.5 ###
2006-Jun-22 Thu ### ### 18.83 ### ### ### 0.0
2006-Jun-21 Wed 18.75 ### 18.71 ### 79.2 79.2 0.0
2006-Jun-20 Tue 18.75 18.85 18.7 18.75 ### ### ###
2006-Jun-19 Mon ### ### ### 18.76 ### ### ###
2006-Jun-16 Fri 18.8 ### 18.78 ### ### ### 0.0
2006-Jun-15 Thu 18.7 18.77 18.55 ### 4,245,077 ### 29.0 29.0 0.0
2006-Jun-14 Wed 18.55 18.7 18.5 18.57 64.7 64.7 ###
2006-Jun-13 Tue 18.75 18.84 18.7 18.7 ### ### 1.3
2006-Jun-09 Fri ### ### ### ### 70.0 70.0 0.0
2006-Jun-08 Thu 18.75 18.87 18.52 18.7 ### ### 1.3
2006-Jun-07 Wed 18.73 ### ### ### ### ### 0.0
2006-Jun-06 Tue 18.78 18.86 18.72 18.73 39.6 39.6 1.3
2006-Jun-05 Mon ### ### 18.75 18.88 30.3 30.3 1.3
2006-Jun-02 Fri ### ### 18.78 ### 2,155,323 20,238,482 ### ### 0.0
2006-Jun-01 Thu ### ### ### 18.74 24.2 24.2 1.3
2006-May-31 Wed ### ### ### ### ### ### 0.0
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon ### ### ### ### 477,957 0 ### ### 0.0
2006-May-26 Fri ### ### ### ### ### ### 0.0
2006-May-25 Thu 18.8 ### 18.8 ### 1,812,328 17,035,883 78.2 78.2 0.0
2006-May-24 Wed ### ### 18.81 ### ### ### 0.0
2006-May-23 Tue ### 19.2 ### ### 73.9 73.9 0.0
2006-May-22 Mon 19.46 19.47 ### ### 47.8 47.8 0.0
2006-May-19 Fri ### ### 19.42 19.42 2,064,589 20,047,159 ### ### 1.4
2006-May-18 Thu 19.75 ### 19.56 ### 1,519,157 14,857,355 ### ### 0.0
2006-May-17 Wed 20 ### 19.89 ### 3,399,155 ### 30.3 30.3 0.0
2006-May-16 Tue ### 19.87 19.59 19.85 83.6 83.6 1.4
2006-May-15 Mon ### 19.74 19.51 ### 46.5 46.5 0.0
2006-May-12 Fri 19.56 19.75 19.56 ### 75.1 75.1 0.0
2006-May-11 Thu 19.88 ### ### 19.75 1,401,054 0 ### ### ###
2006-May-10 Wed ### ### 19.77 19.85 2,302,524 22,760,449 32.9 32.9 1.4
2006-May-09 Tue 19.75 ### 19.75 19.8 809,983 7,998,582 ### ### 1.4
2006-May-08 Mon 19.75 19.75 ### 19.72 2,010,486 19,853,549 ### ### 1.4
2006-May-05 Fri 19.58 19.75 19.55 19.55 1,571,975 ### 27.4 27.4 ###
2006-May-04 Thu ### 19.76 19.49 19.49 ### ### 1.4
2006-May-03 Wed 20.2 20.2 19.89 ### 2,464,227 ### 24.9 24.9 0.0
2006-May-02 Tue 20.22 ### ### 20.2 1,685,988 0 42.7 42.7 1.4
2006-May-01 Mon ### 20.48 20.25 ### 1,179,380 24,018,073 33.0 33.0 0.0
2006-Apr-28 Fri ### ### ### ### 3,435,646 0 78.1 78.1 0.0
2006-Apr-27 Thu ### 20.28 ### ### 39.8 39.8 0.0
2006-Apr-26 Wed ### ### ### ### 4,175,129 0 62.7 62.7 0.0
2006-Apr-24 Mon 19.87 ### 19.82 ### 2,167,521 ### 75.0 75.0 0.0
2006-Apr-21 Fri 19.77 ### 19.77 19.86 4,547,240 ### ### ### 1.4
2006-Apr-20 Thu 19.73 ### 19.7 19.83 3,526,187 34,732,941 69.2 69.2 ###
2006-Apr-19 Wed ### ### 19.71 19.81 4,695,056 46,269,776 ### ### ###
2006-Apr-18 Tue ### 19.86 19.57 19.86 74.4 74.4 1.4
2006-Apr-13 Thu 19.55 ### 19.45 19.53 37.1 37.1 ###
2006-Apr-11 Tue 19.55 ### 19.46 19.55 6,672,358 64,922,043 ### ### ###
2006-Apr-10 Mon ### ### ### ### 2,189,782 0 ### ### 0.0
2006-Apr-07 Fri 19.52 19.52 19.25 19.47 1,577,672 30,583,171 34.7 34.7 ###
2006-Apr-06 Thu ### 19.52 19.24 19.5 70.2 70.2 1.4
2006-Apr-05 Wed 19.25 ### ### ### 3,481,343 0 69.4 69.4 0.0
2006-Apr-04 Tue 19.55 19.55 ### ### ### ### 0.0
2006-Apr-03 Mon ### ### ### 19.54 ### ### 1.4
2006-Mar-31 Fri 19.4 19.52 ### 19.44 2,232,420 ### ### ### 1.4
2006-Mar-30 Thu ### 19.7 19.43 19.51 29.2 29.2 ###
2006-Mar-29 Wed ### ### ### 19.53 69.1 69.1 ###
2006-Mar-28 Tue 19.41 19.74 ### 19.45 2,195,356 ### ### ### ###
2006-Mar-27 Mon 19.43 19.47 ### 19.46 1,112,458 10,829,778 64.1 64.1 ###
2006-Mar-24 Fri 19.5 19.5 19.41 19.44 1,414,651 ### ### ### 1.4
2006-Mar-23 Thu 19.45 19.53 19.41 19.5 ### ### 1.4
2006-Mar-22 Wed 19.4 19.53 ### 19.42 1,093,887 ### 63.3 63.3 1.4
2006-Mar-21 Tue 19.29 ### 19.29 19.51 78.5 78.5 ###
2006-Mar-20 Mon ### ### ### ### 67.1 67.1 0.0
2006-Mar-17 Fri ### ### 19.46 19.52 1,324,784 12,890,148 29.7 29.7 1.4
2006-Mar-16 Thu 19.7 19.7 19.42 ### ### ### 0.0
2006-Mar-15 Wed ### ### 19.52 19.55 ### ### ###
2006-Mar-14 Tue 19.74 ### 19.74 19.83 1,391,973 13,738,773 72.6 72.6 ###
2006-Mar-13 Mon 19.7 19.81 ### 19.78 67.7 67.7 1.4
2006-Mar-10 Fri 19.54 ### 19.44 19.58 1,463,329 14,223,557 67.0 67.0 1.4
2006-Mar-09 Thu 19.54 19.74 19.53 ### 66.5 66.5 0.0
2006-Mar-08 Wed 19.5 ### 19.42 19.59 72.0 72.0 ###
2006-Mar-07 Tue ### ### ### 19.55 2,707,176 0 75.3 75.3 ###
2006-Mar-06 Mon 19.58 ### ### 19.5 ### ### 1.4
2006-Mar-03 Fri 19.55 19.86 19.55 19.55 64.7 64.7 ###
2006-Mar-02 Thu 19.78 19.79 19.41 19.5 ### ### 1.4
2006-Mar-01 Wed ### 20 19.56 ### 3,308,254 ### ### ### 0.0
2006-Feb-28 Tue ### 20.59 ### 20.46 67.0 67.0 ###
2006-Feb-27 Mon 20.78 20.85 ### ### 6,051,885 ### ### ### 0.0
2006-Feb-24 Fri 21.74 21.74 20.76 21 4,719,374 ### 8.7 8.7 1.5
2006-Feb-23 Thu 21.88 ### 21.75 ### 1,565,241 ### 68.0 68.0 0.0
2006-Feb-22 Wed ### 21.75 ### 21.75 1,277,571 13,893,584 ### ### ###
2006-Feb-21 Tue ### 21.56 ### 21.47 1,081,640 11,660,079 76.3 76.3 ###
2006-Feb-20 Mon 21.5 21.5 ### ### 771,470 ### ### ### 0.0
2006-Feb-17 Fri ### 21.53 21.21 21.23 31.5 31.5 ###
2006-Feb-16 Thu ### 21.4 21 21.4 ### ### 1.5
2006-Feb-15 Wed 21.44 ### ### ### 807,129 0 19.6 19.6 0.0
2006-Feb-14 Tue ### 21.51 ### 21.41 1,132,986 ### ### ### ###
2006-Feb-13 Mon 21.51 ### ### 21.24 918,852 0 ### ### 1.5
2006-Feb-10 Fri 21.8 21.85 21.5 21.53 1,678,589 ### 23.3 23.3 1.5
2006-Feb-09 Thu 21.85 ### 21.75 21.82 801,622 ### ### ### 1.6
2006-Feb-08 Wed 21.73 ### 21.73 21.75 ### ### ###
2006-Feb-07 Tue ### ### 21.81 ### 29.3 29.3 0.0
2006-Feb-06 Mon ### ### ### ### 843,382 0 78.0 78.0 0.0
2006-Feb-03 Fri 21.55 21.81 21.5 ### 77.2 77.2 0.0
2006-Feb-02 Thu 22.27 ### ### 21.74 17.7 17.7 1.6
2006-Feb-01 Wed ### ### ### 22.24 929,226 0 ### ### 1.6
2006-Jan-31 Tue ### 22.28 ### ### ### ### 0.0
2006-Jan-30 Mon ### ### ### ### 81.5 81.5 0.0
2006-Jan-27 Fri 21.51 ### 21.51 ### 1,538,655 ### ### ### 0.0
2006-Jan-25 Wed 21.25 21.45 21.21 21.45 2,103,477 ### 72.9 72.9 1.5
2006-Jan-24 Tue ### ### ### 21.21 ### ### ###
2006-Jan-23 Mon 20.8 ### 20.8 ### ### ### 0.0
2006-Jan-20 Fri 20.87 ### 20.8 ### 2,513,547 26,140,888 75.1 75.1 0.0
2006-Jan-19 Thu 20.55 20.89 20.51 20.86 75.6 75.6 1.5
2006-Jan-18 Wed 20.74 20.8 20.42 20.53 1,110,282 ### ### ### ###
2006-Jan-17 Tue ### 21 20.81 ### 1,376,727 28,780,477 67.0 67.0 0.0
2006-Jan-16 Mon ### 20.76 ### ### ### ### 0.0
2006-Jan-13 Fri ### ### 20.5 20.59 27.2 27.2 ###
2006-Jan-12 Thu ### ### 20.53 ### 72.7 72.7 0.0
2006-Jan-11 Wed 20 20.5 20 20.45 85.2 85.2 ###
2006-Jan-10 Tue ### ### ### 20 ### ### 1.4
2006-Jan-09 Mon ### ### ### ### ### ### 0.0
2006-Jan-06 Fri ### ### 20 ### 399,385 3,993,850 30.4 30.4 0.0
2006-Jan-05 Thu ### 20.21 ### ### ### ### 0.0
2006-Jan-04 Wed 20.24 20.28 ### 20 1,569,473 15,914,456 ### ### 1.4
2006-Jan-03 Tue 20 20.2 ### ### 390,875 ### ### ### 0.0
2005-Dec-30 Fri ### ### 20 ### 513,822 5,138,220 67.8 67.8 0.0
2005-Dec-29 Thu ### ### ### ### 24.2 24.2 0.0
2005-Dec-28 Wed ### 20.26 ### ### 891,025 9,026,083 ### ### 0.0
2005-Dec-27 Tue ### ### ### ### 1,556,476 0 68.8 68.8 0.0
2005-Dec-23 Fri ### ### ### ### 1,556,476 0 68.8 68.8 0.0
2005-Dec-22 Thu ### ### ### ### 1,649,050 0 ### ### 0.0
2005-Dec-21 Wed 19.83 ### 19.82 ### 70.7 70.7 0.0
2005-Dec-20 Tue 19.7 19.81 ### 19.7 498,252 4,935,186 ### ### 1.4
2005-Dec-19 Mon 19.7 19.81 19.7 19.73 ### ### ###
2005-Dec-16 Fri ### ### 19.5 ### ### ### 0.0
2005-Dec-15 Thu 19.74 19.74 19.58 ### 36.7 36.7 0.0
2005-Dec-14 Wed 19.45 ### 19.44 19.54 1,353,378 ### 72.1 72.1 1.4
2005-Dec-13 Tue 19.51 19.54 19.4 19.49 751,770 ### ### ### 1.4
2005-Dec-12 Mon 19.49 19.56 ### 19.5 858,253 ### 70.7 70.7 1.4
2005-Dec-09 Fri ### ### 19.44 19.54 1,990,554 19,348,184 ### ### 1.4
2005-Dec-08 Thu 19.71 19.81 ### ### 791,487 7,839,678 ### ### 0.0
2005-Dec-07 Wed 19.71 19.83 ### 19.75 1,107,255 ### 68.5 68.5 ###
2005-Dec-06 Tue 19.7 19.85 19.54 19.7 ### ### 1.4
2005-Dec-05 Mon ### 19.8 19.53 ### 34.9 34.9 0.0
2005-Dec-02 Fri 19.72 19.88 ### ### 32.4 32.4 0.0
2005-Dec-01 Thu 19.73 ### 19.51 ### 36.7 36.7 0.0
2005-Nov-30 Wed ### 20.25 19.8 19.8 1,372,282 27,479,947 20.1 20.1 1.4
2005-Nov-29 Tue ### ### ### ### 828,422 0 ### ### 0.0
2005-Nov-28 Mon ### ### ### ### 676,989 0 28.9 28.9 0.0
2005-Nov-25 Fri ### ### 19.82 ### 1,133,186 11,229,873 ### ### 0.0
2005-Nov-24 Thu ### ### 19.8 ### ### ### 0.0
2005-Nov-23 Wed 20.2 ### ### ### 24.2 24.2 0.0
2005-Nov-22 Tue ### 20.24 ### ### 1,103,185 ### ### ### 0.0
2005-Nov-21 Mon ### 20.22 ### ### 1,344,458 13,592,470 70.2 70.2 0.0
2005-Nov-18 Fri ### ### ### ### ### ### 0.0
2005-Nov-17 Thu ### ### ### ### ### ### 0.0
2005-Nov-16 Wed ### ### 19.88 20 669,173 6,651,579 68.8 68.8 1.4
2005-Nov-15 Tue ### ### 19.82 ### ### ### 0.0
2005-Nov-14 Mon 20 20 19.73 ### ### ### 0.0
2005-Nov-11 Fri 19.75 ### 19.75 ### 2,181,922 21,546,479 ### ### 0.0
2005-Nov-10 Thu 19.56 ### 19.53 ### ### ### 0.0
2005-Nov-09 Wed ### ### 19.42 19.5 772,159 ### ### ### 1.4
2005-Nov-08 Tue ### ### ### ### 81.9 81.9 0.0
2005-Nov-07 Mon 19.25 ### ### ### 74.8 74.8 0.0
2005-Nov-04 Fri ### 19.45 ### ### 1,033,675 10,052,489 ### ### 0.0
2005-Nov-03 Thu ### ### ### ### 828,679 0 80.7 80.7 0.0
2005-Nov-02 Wed ### 19.21 18.82 ### 24.1 24.1 0.0
2005-Nov-01 Tue 19.27 ### ### ### ### ### 0.0
2005-Oct-31 Mon ### 19.27 ### 19.27 989,722 9,535,971 ### ### ###
2005-Oct-28 Fri 18.88 ### 18.78 18.88 72.4 72.4 1.3
2005-Oct-27 Thu ### ### ### ### 996,521 0 19.7 19.7 0.0
2005-Oct-26 Wed ### ### ### ### 1,301,377 0 74.2 74.2 0.0
2005-Oct-25 Tue 18.85 ### ### ### ### ### 0.0
2005-Oct-24 Mon 18.5 ### 18.4 18.48 ### ### ###
2005-Oct-21 Fri ### 18.73 18.52 ### 34.0 34.0 0.0
2005-Oct-20 Thu ### ### 18.71 ### ### ### 0.0
2005-Oct-19 Wed ### 19.21 18.81 ### 34.1 34.1 0.0
2005-Oct-18 Tue 19.22 19.25 ### ### 1,539,985 14,822,355 ### ### 0.0
2005-Oct-17 Mon ### ### ### ### 70.1 70.1 0.0
2005-Oct-14 Fri ### 19.2 ### ### 1,797,249 ### 74.1 74.1 0.0
2005-Oct-13 Thu ### ### 18.81 ### 1,248,359 ### 73.6 73.6 0.0
2005-Oct-12 Wed ### ### ### ### 29.5 29.5 0.0
2005-Oct-11 Tue ### 19.2 ### ### ### ### 0.0
2005-Oct-10 Mon 19.2 ### 19.2 19.25 ### ### 1.4
2005-Oct-07 Fri 18.8 19.24 18.71 ### 2,018,252 ### 73.0 73.0 0.0
2005-Oct-06 Thu ### ### 18.4 ### ### ### 0.0
2005-Oct-05 Wed ### ### 19.24 19.24 1,365,556 13,136,648 ### ### 1.4
2005-Oct-04 Tue 19.73 19.86 ### 19.74 1,100,851 10,931,450 71.8 71.8 1.4
2005-Oct-03 Mon ### 19.75 ### ### 445,947 4,403,726 31.4 31.4 0.0
2005-Sep-30 Fri 19.88 19.88 19.71 19.71 1,852,986 36,679,857 27.5 27.5 1.4
2005-Sep-29 Thu 19.89 19.89 19.7 19.81 1,284,946 ### ### ### ###
2005-Sep-28 Wed ### ### 19.8 ### 38.2 38.2 0.0
2005-Sep-27 Tue 19.8 19.85 19.73 19.78 ### ### 1.4
2005-Sep-26 Mon 19.55 19.83 19.52 19.73 2,215,720 ### ### ### ###
2005-Sep-23 Fri ### 19.54 ### 19.4 70.3 70.3 1.4
2005-Sep-22 Thu ### 19.4 19.23 ### 1,893,179 36,566,752 65.0 65.0 0.0
2005-Sep-21 Wed 19.42 19.58 ### 19.41 1,848,077 18,092,673 ### ### ###
2005-Sep-20 Tue 19.45 19.55 ### 19.42 1,696,240 16,580,746 30.2 30.2 1.4
2005-Sep-19 Mon ### ### 19.41 19.46 917,556 8,904,880 ### ### ###
2005-Sep-16 Fri ### 19.7 19.55 ### ### ### 0.0
2005-Sep-15 Thu ### 19.73 19.46 19.53 3,573,743 ### ### ### ###
2005-Sep-14 Wed 19.89 ### 19.78 19.78 28.3 28.3 1.4
2005-Sep-13 Tue 19.84 ### ### 19.85 2,797,382 0 67.3 67.3 1.4
2005-Sep-12 Mon ### ### 19.75 19.85 657,473 6,492,545 27.1 27.1 1.4
2005-Sep-09 Fri 19.8 ### 19.73 ### 74.1 74.1 0.0
2005-Sep-08 Thu 20 ### 19.83 ### 32.5 32.5 0.0
2005-Sep-07 Wed ### 20.2 ### ### 1,548,087 15,635,678 ### ### 0.0
2005-Sep-06 Tue 19.79 ### 19.79 ### ### ### 0.0
2005-Sep-05 Mon 19.85 19.87 ### 19.74 709,084 7,044,749 32.4 32.4 1.4
2005-Sep-02 Fri ### ### 19.73 19.77 ### ### 1.4
2005-Sep-01 Thu 19.79 ### 19.79 19.85 65.6 65.6 1.4
2005-Aug-31 Wed ### 19.74 19.5 19.7 67.4 67.4 1.4
2005-Aug-30 Tue 20.85 21 20.81 ### 69.0 69.0 0.0
2005-Aug-29 Mon ### ### 20.5 20.7 5,154,471 52,833,327 ### ### 1.5
2005-Aug-26 Fri 21.2 ### ### 21.45 75.1 75.1 1.5
2005-Aug-25 Thu 21.25 21.25 ### ### ### ### 0.0
2005-Aug-24 Wed 21.27 ### ### 21.27 1,720,154 0 ### ### ###
2005-Aug-23 Tue 21.46 21.8 21.27 21.27 1,710,873 36,843,650 30.0 30.0 ###
2005-Aug-22 Mon 21 21.87 ### 21.4 1,813,080 19,826,029 ### ### 1.5
2005-Aug-19 Fri ### ### 20.59 ### 556,784 ### 79.6 79.6 0.0
2005-Aug-18 Thu 20.76 ### 20.56 20.8 1,646,852 ### ### ### 1.5
2005-Aug-17 Wed 20.72 ### 20.59 20.72 692,823 ### ### ### 1.5
2005-Aug-16 Tue 20.49 ### 20.47 20.59 ### ### ###
2005-Aug-15 Mon 20.44 20.5 ### 20.41 531,279 ### 34.9 34.9 1.5
2005-Aug-12 Fri ### ### 20.26 20.5 ### ### 1.5
2005-Aug-11 Thu ### ### ### ### ### ### 0.0
2005-Aug-10 Wed ### ### ### ### 839,342 0 68.8 68.8 0.0
2005-Aug-09 Tue ### ### 20 ### 31.2 31.2 0.0
2005-Aug-08 Mon ### ### ### ### 73.9 73.9 0.0
2005-Aug-05 Fri 19.86 20 19.85 ### 780,577 ### ### ### 0.0
2005-Aug-04 Thu ### ### 19.86 19.86 31.2 31.2 1.4
2005-Aug-03 Wed 20.22 20.22 ### ### 1,080,626 10,925,128 ### ### 0.0
2005-Aug-02 Tue ### 20.22 ### 20.22 71.1 71.1 1.4
2005-Aug-01 Mon ### ### ### 20.24 621,776 0 29.2 29.2 1.4
2005-Jul-29 Fri 20.41 20.5 20.26 20.41 ### ### 1.5
2005-Jul-28 Thu 20.26 20.45 20.24 20.24 36.7 36.7 1.4
2005-Jul-27 Wed ### ### 20.2 20.26 700,046 ### 32.1 32.1 1.4
2005-Jul-26 Tue ### ### ### ### 662,523 0 ### ### 0.0
2005-Jul-25 Mon ### 20.2 ### ### ### ### 0.0
2005-Jul-22 Fri ### ### ### ### 2,448,574 0 ### ### 0.0
2005-Jul-21 Thu ### ### ### ### ### ### 0.0
2005-Jul-20 Wed 19.88 ### 19.88 ### 1,283,472 ### ### ### 0.0
2005-Jul-19 Tue 19.83 20 19.82 19.82 31.7 31.7 1.4
2005-Jul-18 Mon 19.85 ### 19.81 ### 69.8 69.8 0.0
2005-Jul-15 Fri ### ### ### ### 485,151 0 71.4 71.4 0.0
2005-Jul-14 Thu ### ### ### ### 770,021 0 ### ### 0.0
2005-Jul-13 Wed 19.89 20 19.84 20 699,059 13,925,255 75.5 75.5 1.4
2005-Jul-12 Tue 19.79 ### 19.7 19.89 960,127 9,457,250 76.2 76.2 ###
2005-Jul-11 Mon 19.59 19.82 19.56 19.82 79.2 79.2 1.4
2005-Jul-08 Fri ### 19.77 ### 19.59 1,112,647 ### ### ### ###
2005-Jul-07 Thu ### 19.7 19.4 19.49 1,606,724 31,411,454 29.8 29.8 1.4
2005-Jul-06 Wed ### ### ### 19.74 1,015,986 0 ### ### 1.4
2005-Jul-05 Tue ### ### 19.89 ### ### ### 0.0
2005-Jul-04 Mon ### 20.2 ### ### 532,349 5,376,724 ### ### 0.0
2005-Jul-01 Fri 20 20.29 20 ### 1,045,349 21,058,555 66.3 66.3 0.0
2005-Jun-30 Thu ### ### 20 ### 1,596,452 15,964,520 60.7 60.7 0.0
2005-Jun-29 Wed 20.45 20.46 ### ### 1,390,858 14,228,477 25.8 25.8 0.0
2005-Jun-28 Tue ### 20.77 20.4 20.46 1,572,179 ### ### ### ###
2005-Jun-27 Mon ### 20.74 ### ### ### ### 0.0
2005-Jun-24 Fri ### 20.58 ### 20.52 ### ### 1.5
2005-Jun-23 Thu 20.28 20.52 20.23 20.48 1,723,554 ### 80.2 80.2 1.5
2005-Jun-22 Wed 20.2 20.26 ### ### 748,346 7,580,744 36.5 36.5 0.0
2005-Jun-21 Tue ### ### ### ### ### ### 0.0
2005-Jun-20 Mon ### ### ### ### 502,750 0 ### ### 0.0
2005-Jun-17 Fri 20.22 ### ### 20.25 61.4 61.4 ###
2005-Jun-16 Thu 19.85 ### 19.85 ### 1,908,922 18,946,050 ### ### 0.0
2005-Jun-15 Wed 19.8 ### 19.74 ### 474,170 4,680,057 74.7 74.7 0.0
2005-Jun-14 Tue ### ### 19.74 19.8 ### ### 1.4
2005-Jun-10 Fri ### ### 19.86 ### ### ### 0.0
2005-Jun-09 Thu 19.76 20 19.76 ### 77.8 77.8 0.0
2005-Jun-08 Wed ### 19.83 19.41 19.76 71.5 71.5 ###
2005-Jun-07 Tue ### ### 19.57 ### 1,398,148 13,680,878 24.4 24.4 0.0
2005-Jun-06 Mon 19.7 ### ### ### 1,109,752 0 ### ### 0.0
2005-Jun-03 Fri ### ### ### 19.77 25.8 25.8 1.4
2005-Jun-02 Thu ### 20.27 ### ### 1,007,526 10,211,276 70.0 70.0 0.0
2005-Jun-01 Wed ### ### 19.46 19.85 78.6 78.6 1.4
2005-May-31 Tue ### ### 19.57 ### ### ### 0.0
2005-May-30 Mon ### ### ### 19.89 ### ### ###
2005-May-27 Fri 19.59 ### 19.59 ### 84.4 84.4 0.0
2005-May-26 Thu ### 19.75 19.51 19.75 378,374 7,427,481 75.8 75.8 ###
2005-May-25 Wed 19.54 19.72 19.51 ### ### ### 0.0
2005-May-24 Tue 19.29 ### 19.2 ### ### ### 0.0
2005-May-23 Mon ### 19.43 ### ### 67.3 67.3 0.0
2005-May-20 Fri ### 19.42 ### ### 907,886 8,815,573 73.1 73.1 0.0
2005-May-19 Thu 19.29 19.45 ### ### 697,284 6,781,086 ### ### 0.0
2005-May-18 Wed 18.8 ### 18.79 ### 1,406,485 13,213,926 74.4 74.4 0.0
2005-May-17 Tue 19.21 19.24 18.82 18.86 24.4 24.4 1.3
2005-May-16 Mon ### ### ### 19.21 ### ### 1.4
2005-May-13 Fri 19.4 19.4 ### ### 577,880 ### ### ### 0.0
2005-May-12 Thu 19.2 19.49 19.2 19.49 1,200,559 ### 79.6 79.6 1.4
2005-May-11 Wed 19.27 19.43 19.23 19.4 569,648 ### ### ### 1.4
2005-May-10 Tue 19.2 ### ### 19.26 74.5 74.5 1.4
2005-May-09 Mon 19.21 ### ### ### 31.1 31.1 0.0
2005-May-06 Fri ### ### ### ### ### ### 0.0
2005-May-05 Thu ### ### ### ### 1,238,228 0 ### ### 0.0
2005-May-04 Wed 19.76 ### 19.44 19.44 619,173 ### ### ### 1.4
2005-May-03 Tue ### 20.29 19.87 ### 915,282 ### ### ### 0.0
2005-May-02 Mon 19.82 ### 19.82 20 1,312,926 ### ### ### 1.4
2005-Apr-29 Fri 19.79 19.85 19.49 19.72 ### ### 1.4
2005-Apr-28 Thu ### 20 ### 19.7 867,176 ### 27.2 27.2 1.4
2005-Apr-27 Wed 20 ### 19.82 ### 849,221 8,415,780 36.5 36.5 0.0
2005-Apr-26 Tue ### 20.29 19.85 ### 579,882 ### ### ### 0.0
2005-Apr-22 Fri ### ### 19.87 ### ### ### 0.0
2005-Apr-21 Thu 19.84 ### ### ### ### ### 0.0
2005-Apr-20 Wed ### ### ### 19.85 30.8 30.8 1.4
2005-Apr-19 Tue 19.2 19.7 19.2 ### 1,409,451 27,413,821 73.8 73.8 0.0
2005-Apr-18 Mon ### ### ### ### 45.2 45.2 0.0
2005-Apr-15 Fri 19.5 19.7 19.45 19.46 1,006,225 19,696,854 50.1 50.1 ###
2005-Apr-14 Thu ### ### 19.76 19.78 776,078 7,667,650 39.0 39.0 1.4
2005-Apr-13 Wed ### 20.45 ### 20.23 ### ### 1.4
2005-Apr-12 Tue ### ### ### 20.23 470,085 0 ### ### 1.4
2005-Apr-11 Mon 20.2 ### ### ### 669,243 0 ### ### 0.0
2005-Apr-08 Fri ### ### ### ### 1,250,971 0 ### ### 0.0
2005-Apr-07 Thu ### ### ### ### 85.6 85.6 0.0
2005-Apr-06 Wed 20 ### 19.45 19.73 26.6 26.6 ###
2005-Apr-05 Tue 19.71 19.89 19.71 19.89 80.2 80.2 ###
2005-Apr-04 Mon 19.73 19.79 ### 19.74 ### ### 1.4
2005-Apr-01 Fri 19.5 19.73 19.44 19.73 1,899,478 37,201,276 ### ### ###
2005-Mar-31 Thu 19.25 19.5 19.2 19.43 1,425,359 ### 71.1 71.1 1.4
2005-Mar-30 Wed ### 19.2 ### ### 1,239,543 ### 82.4 82.4 0.0
2005-Mar-29 Tue ### 19.25 18.75 ### 46.6 46.6 0.0
2005-Mar-24 Thu ### 19.2 18.82 ### 39.4 39.4 0.0
2005-Mar-23 Wed ### 19.25 18.85 ### 896,421 17,076,820 37.7 37.7 0.0
2005-Mar-22 Tue ### 19.48 ### ### 890,975 ### 39.6 39.6 0.0
2005-Mar-21 Mon ### 19.55 ### 19.48 761,922 7,447,787 ### ### ###
2005-Mar-18 Fri 19.22 19.48 19.22 ### 847,725 16,403,478 71.4 71.4 0.0
2005-Mar-17 Thu 19.52 19.52 ### ### 18.8 18.8 0.0
2005-Mar-16 Wed 19.5 19.74 19.45 19.5 70.2 70.2 1.4
2005-Mar-15 Tue ### 19.47 19.2 19.46 76.8 76.8 ###
2005-Mar-14 Mon ### ### ### 19.24 27.6 27.6 1.4
2005-Mar-11 Fri ### ### ### 19.23 601,943 0 27.5 27.5 ###
2005-Mar-10 Thu 19.2 ### 19.2 ### 75.9 75.9 0.0
2005-Mar-09 Wed ### 19.4 ### 19.21 455,452 4,417,884 70.7 70.7 1.4
2005-Mar-08 Tue 19.49 19.56 ### ### ### ### 0.0
2005-Mar-07 Mon 19.41 19.5 19.41 19.49 704,942 13,714,646 ### ### 1.4
2005-Mar-04 Fri ### 19.48 ### 19.41 69.9 69.9 ###
2005-Mar-03 Thu ### ### ### 19.26 2,104,143 0 ### ### 1.4
2005-Mar-02 Wed 18.72 ### 18.72 ### 1,960,158 18,347,078 78.1 78.1 0.0
2005-Mar-01 Tue ### 19.2 ### 19.2 1,112,658 ### ### ### ###
2005-Feb-28 Mon 18.85 ### 18.84 18.88 1,656,575 ### ### ### 1.3
2005-Feb-25 Fri 18.4 18.7 ### ### 3,209,483 ### ### ### 0.0
2005-Feb-24 Thu ### ### 18.41 18.41 2,189,978 20,158,747 ### ### ###
2005-Feb-23 Wed ### ### 18.45 ### 1,524,641 ### ### ### 0.0
2005-Feb-22 Tue 19.5 19.5 19.25 ### 34.6 34.6 0.0
2005-Feb-21 Mon 19.53 19.53 19.42 19.47 35.2 35.2 ###
2005-Feb-18 Fri 19.4 19.56 ### 19.52 1,459,643 ### ### ### 1.4
2005-Feb-17 Thu 19.26 19.58 ### 19.55 ### ### ###
2005-Feb-16 Wed ### ### ### 19.28 1,998,146 0 83.9 83.9 1.4
2005-Feb-15 Tue ### ### 18.85 18.85 ### ### ###
2005-Feb-14 Mon ### 19.21 18.81 ### ### ### 0.0
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 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-02 20:47:52 thru 2024-05-02 20:47:53 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000