Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 25-May-29 08:38:14 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 9...

     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 28th May 2025
Latest price with VOLUME for SUN .. Wednesday 21st August 2024

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
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 ### ### ###
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


<< 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 2025-05-29 20:38:14 thru 2025-05-29 20:38:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000