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-Jun-06 10:18:40 AM 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

(TAH) TABCORP HOLDINGS LIMITED Daily Prices Page 9...

     Prev Section TOC    Company Info for TAH    Limits Next Section


Company Details for (TAH) TABCORP HOLDINGS LIMITED

Listing Code TAH
Listing Name TABCORP HOLDINGS LIMITED
GICS Sector Consumer Services
ISIN Name TABCORP HOLDINGS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TAH8


Maximum Price date available .. Wednesday 5th June 2024
Latest price with VOLUME for TAH .. Friday 10th November 2023

TAH 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 18.78 283,249,142 99.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for TAH    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (TAH) TABCORP HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.28
2005-Mar-11 Fri 16.53 16.55 ### 16.42 ### ### 1.2
2005-Mar-10 Thu 16.71 16.72 16.54 16.55 1,892,272 31,468,483 ### ### 1.2
2005-Mar-09 Wed ### ### 16.75 16.77 1,545,625 ### 27.0 27.0 1.2
2005-Mar-08 Tue 16.83 ### 16.81 16.89 1,248,840 ### ### ### ###
2005-Mar-07 Mon 16.84 ### 16.77 16.83 1,084,452 ### 33.1 33.1 1.2
2005-Mar-04 Fri 16.81 ### 16.77 16.85 1,049,186 8,797,424 69.5 69.5 ###
2005-Mar-03 Thu 16.85 ### 16.75 16.81 2,004,277 ### ### ### ###
2005-Mar-02 Wed ### ### 16.71 16.8 1,206,770 ### ### ### 1.2
2005-Mar-01 Tue 16.84 ### 16.75 16.88 ### ### 1.2
2005-Feb-28 Mon 17.28 ### 17.2 ### 1,613,928 13,879,780 69.2 69.2 0.0
2005-Feb-25 Fri ### ### 16.86 17.24 2,037,728 17,178,047 83.8 83.8 ###
2005-Feb-24 Thu ### ### 16.4 16.86 2,290,270 ### 36.5 36.5 1.2
2005-Feb-23 Wed ### ### ### ### ### ### 0.0
2005-Feb-22 Tue 17.4 17.45 ### 17.25 ### ### 1.2
2005-Feb-21 Mon 17.2 17.46 17.2 ### 612,029 ### 74.1 74.1 0.0
2005-Feb-18 Fri ### 17.25 ### ### 969,670 ### 36.4 36.4 0.0
2005-Feb-17 Thu 17.29 ### ### ### 32.7 32.7 0.0
2005-Feb-16 Wed ### 17.45 17.27 ### 73.6 73.6 0.0
2005-Feb-15 Tue 17.24 ### ### ### 1,433,756 0 ### ### 0.0
2005-Feb-14 Mon 17.55 17.55 ### 17.25 ### ### 1.2
2005-Feb-11 Fri 17.24 17.5 17.24 17.45 75.8 75.8 ###
2005-Feb-10 Thu 17.45 17.5 ### 17.23 ### ### ###
2005-Feb-09 Wed 17.44 17.49 ### ### 35.0 35.0 0.0
2005-Feb-08 Tue 17.45 17.49 ### ### 1,706,620 ### ### ### 0.0
2005-Feb-07 Mon ### 17.47 17.28 17.43 1,192,683 ### 74.8 74.8 1.2
2005-Feb-04 Fri 17.2 ### 17.2 17.24 1,341,271 ### ### ### ###
2005-Feb-03 Thu ### 17.45 ### ### 23.8 23.8 0.0
2005-Feb-02 Wed 17.74 17.74 17.47 17.5 ### ### 1.3
2005-Feb-01 Tue ### ### 17.53 ### ### ### 0.0
2005-Jan-31 Mon ### ### 17.72 17.72 715,841 6,342,351 ### ### 1.3
2005-Jan-28 Fri ### ### ### 17.8 3,746,642 0 ### ### ###
2005-Jan-27 Thu 17.87 ### 17.75 17.85 ### ### 1.3
2005-Jan-25 Tue 17.46 17.74 17.46 ### 822,885 14,482,776 82.8 82.8 0.0
2005-Jan-24 Mon ### 17.49 ### ### 35.4 35.4 0.0
2005-Jan-21 Fri 17.25 17.47 17.22 17.28 68.4 68.4 1.2
2005-Jan-20 Thu ### ### ### ### ### ### 0.0
2005-Jan-19 Wed 17.75 ### ### ### ### ### 0.0
2005-Jan-18 Tue 17.84 ### 17.52 ### ### ### 0.0
2005-Jan-17 Mon 17.8 17.84 17.76 17.8 449,241 7,996,489 ### ### ###
2005-Jan-14 Fri 17.75 17.8 ### 17.7 613,284 5,458,227 33.2 33.2 1.3
2005-Jan-13 Thu ### 17.8 ### 17.76 ### ### 1.3
2005-Jan-12 Wed ### ### 17.41 17.5 481,250 4,189,281 28.0 28.0 1.3
2005-Jan-11 Tue 17.8 17.87 ### ### 24.8 24.8 0.0
2005-Jan-10 Mon ### 17.79 ### 17.79 ### ### ###
2005-Jan-07 Fri 17.45 17.55 17.42 17.5 1,451,079 ### ### ### 1.3
2005-Jan-06 Thu ### 17.45 ### 17.45 73.6 73.6 ###
2005-Jan-05 Wed 17.25 17.41 17.25 ### 855,950 ### ### ### 0.0
2005-Jan-04 Tue 17.25 17.49 17.25 ### 564,126 ### 76.7 76.7 0.0
2004-Dec-31 Fri 17.28 17.42 17.21 17.29 401,255 ### 67.6 67.6 ###
2004-Dec-30 Thu ### ### 17.27 17.28 21.0 21.0 1.2
2004-Dec-29 Wed 17.5 17.5 17.22 17.29 14.4 14.4 ###
2004-Dec-24 Fri 17.45 17.5 ### 17.5 262,358 ### 69.7 69.7 1.3
2004-Dec-23 Thu 17.4 17.48 17.25 ### 423,075 ### 31.2 31.2 0.0
2004-Dec-22 Wed 17.5 17.5 17.27 ### 392,274 6,819,683 ### ### 0.0
2004-Dec-21 Tue ### 17.2 ### ### 32.4 32.4 0.0
2004-Dec-20 Mon 17.25 ### ### ### 789,857 0 30.6 30.6 0.0
2004-Dec-17 Fri ### 17.47 17.23 17.25 1,383,556 ### ### ### 1.2
2004-Dec-16 Thu 17.45 17.49 17.4 17.4 1,625,646 ### 32.9 32.9 1.2
2004-Dec-15 Wed ### 17.48 ### ### 72.1 72.1 0.0
2004-Dec-14 Tue ### ### ### ### 29.0 29.0 0.0
2004-Dec-13 Mon 17.4 17.46 ### 17.29 494,148 ### ### ### ###
2004-Dec-10 Fri ### 17.24 ### 17.24 709,859 6,118,984 ### ### ###
2004-Dec-09 Thu 17.25 17.25 ### ### 27.8 27.8 0.0
2004-Dec-08 Wed 17.58 17.58 ### 17.25 ### ### 1.2
2004-Dec-07 Tue ### 17.87 ### ### 1,850,672 16,535,754 ### ### 0.0
2004-Dec-06 Mon ### 17.8 ### ### ### ### 0.0
2004-Dec-03 Fri ### ### ### ### 742,728 0 86.4 86.4 0.0
2004-Dec-02 Thu ### 17.2 ### ### 29.0 29.0 0.0
2004-Dec-01 Wed 16.87 ### 16.87 ### ### ### 0.0
2004-Nov-30 Tue ### ### 16.8 16.87 1,113,922 9,356,944 32.8 32.8 ###
2004-Nov-29 Mon 16.72 ### 16.72 ### 957,444 ### ### ### 0.0
2004-Nov-26 Fri 16.8 16.82 ### ### 30.5 30.5 0.0
2004-Nov-25 Thu ### 16.79 16.55 16.75 1,253,951 ### 71.5 71.5 ###
2004-Nov-24 Wed ### 16.55 ### 16.42 1,924,889 15,928,456 66.8 66.8 1.2
2004-Nov-23 Tue ### ### 16.21 ### 2,219,529 17,989,282 65.0 65.0 0.0
2004-Nov-22 Mon 16.28 16.4 ### 16.2 2,221,341 ### ### ### 1.2
2004-Nov-19 Fri 16.25 16.45 16.25 16.4 ### ### ###
2004-Nov-18 Thu ### ### ### 16.22 579,947 0 ### ### 1.2
2004-Nov-17 Wed 16.26 16.26 ### ### 439,955 ### 27.5 27.5 0.0
2004-Nov-16 Tue 16.24 16.26 ### 16.26 921,084 ### 74.8 74.8 ###
2004-Nov-15 Mon ### ### ### 16.25 538,658 0 ### ### ###
2004-Nov-12 Fri ### 16.21 ### ### 21.2 21.2 0.0
2004-Nov-11 Thu ### 16.21 ### ### 836,241 ### ### ### 0.0
2004-Nov-10 Wed ### ### ### ### ### ### 0.0
2004-Nov-09 Tue ### ### 15.76 ### 895,926 ### 32.7 32.7 0.0
2004-Nov-08 Mon 15.7 ### 15.7 15.86 1,148,355 9,014,586 77.8 77.8 1.1
2004-Nov-05 Fri 15.52 15.76 15.47 15.76 79.9 79.9 1.1
2004-Nov-04 Thu 15.49 15.52 ### 15.42 864,824 ### 29.0 29.0 ###
2004-Nov-03 Wed 15.49 15.49 ### 15.49 2,078,075 ### 66.4 66.4 ###
2004-Nov-02 Tue ### 15.5 ### 15.5 796,780 6,175,045 ### ### 1.1
2004-Nov-01 Mon ### ### ### ### 623,382 0 82.0 82.0 0.0
2004-Oct-29 Fri ### ### ### ### 1,639,488 0 ### ### 0.0
2004-Oct-28 Thu ### ### ### ### 1,071,841 0 ### ### 0.0
2004-Oct-27 Wed ### ### ### ### ### ### 0.0
2004-Oct-26 Tue ### ### ### ### 2,610,622 0 ### ### 0.0
2004-Oct-25 Mon 14.85 ### 14.84 ### ### ### 0.0
2004-Oct-22 Fri 14.77 ### 14.77 ### 75.7 75.7 0.0
2004-Oct-21 Thu ### ### 14.72 14.77 ### ### 1.1
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue 14.74 14.87 14.73 14.86 730,975 ### ### ### ###
2004-Oct-18 Mon 14.85 14.85 14.72 14.79 ### ### ###
2004-Oct-15 Fri ### ### 14.73 14.87 651,044 ### ### ### 1.1
2004-Oct-14 Thu 14.73 ### 14.72 ### 1,561,747 11,494,457 ### ### 0.0
2004-Oct-13 Wed 14.71 14.78 14.7 14.73 67.0 67.0 1.1
2004-Oct-12 Tue 14.78 14.89 ### 14.76 ### ### 1.1
2004-Oct-11 Mon ### ### 14.86 ### 336,527 ### 28.4 28.4 0.0
2004-Oct-08 Fri 14.86 ### 14.86 ### 1,162,175 ### ### ### 0.0
2004-Oct-07 Thu ### ### 14.81 ### ### ### 0.0
2004-Oct-06 Wed ### ### ### ### ### ### 0.0
2004-Oct-05 Tue ### ### ### ### 26.4 26.4 0.0
2004-Oct-04 Mon ### ### ### ### 304,186 0 73.0 73.0 0.0
2004-Oct-01 Fri ### 15.2 ### ### 937,388 7,124,148 ### ### 0.0
2004-Sep-30 Thu ### 15.25 ### 15.25 1,209,186 9,220,043 ### ### ###
2004-Sep-29 Wed ### ### ### ### 67.0 67.0 0.0
2004-Sep-28 Tue ### ### ### ### 68.9 68.9 0.0
2004-Sep-27 Mon ### ### ### ### 727,475 0 ### ### 0.0
2004-Sep-24 Fri 14.75 ### 14.72 ### ### ### 0.0
2004-Sep-23 Thu ### 14.8 ### 14.75 ### ### ###
2004-Sep-22 Wed 14.75 14.75 ### 14.71 28.6 28.6 ###
2004-Sep-21 Tue 14.75 14.8 ### 14.77 ### ### 1.1
2004-Sep-20 Mon 14.71 14.82 14.7 14.75 73.5 73.5 ###
2004-Sep-17 Fri 14.73 14.86 14.72 14.8 871,526 ### ### ### 1.1
2004-Sep-16 Thu 14.74 ### ### 14.73 23.7 23.7 1.1
2004-Sep-15 Wed 14.85 ### 14.85 14.88 74.5 74.5 1.1
2004-Sep-14 Tue 14.84 14.87 14.75 14.83 ### ### ###
2004-Sep-13 Mon 14.59 14.75 14.55 14.74 1,088,580 ### ### ### 1.1
2004-Sep-10 Fri 14.53 14.58 14.48 14.53 ### ### 1.0
2004-Sep-09 Thu 14.5 ### 14.5 14.53 71.8 71.8 1.0
2004-Sep-08 Wed 14.55 14.55 14.47 14.5 1,400,848 ### 31.3 31.3 1.0
2004-Sep-07 Tue 14.49 14.53 14.46 14.5 1,866,722 ### ### ### 1.0
2004-Sep-06 Mon 14.5 14.54 14.49 14.54 ### ### 1.0
2004-Sep-03 Fri 14.54 14.54 14.42 14.5 1,285,588 ### ### ### 1.0
2004-Sep-02 Thu ### ### 14.51 14.55 32.8 32.8 ###
2004-Sep-01 Wed ### 14.74 14.55 ### 4,197,321 ### ### ### 0.0
2004-Aug-31 Tue ### ### ### ### 73.9 73.9 0.0
2004-Aug-30 Mon 14.8 ### 14.8 ### ### ### 0.0
2004-Aug-27 Fri 14.59 14.79 14.56 14.79 2,168,280 ### 77.7 77.7 ###
2004-Aug-26 Thu ### 14.8 ### 14.52 23.8 23.8 1.0
2004-Aug-25 Wed 14.77 14.77 14.48 14.55 18.3 18.3 ###
2004-Aug-24 Tue 14.77 14.8 14.75 14.75 29.9 29.9 ###
2004-Aug-23 Mon 14.82 14.83 14.74 14.78 28.2 28.2 1.1
2004-Aug-20 Fri ### ### 14.55 14.8 ### ### 1.1
2004-Aug-19 Thu 14.48 ### 14.48 ### 656,681 4,754,370 ### ### 0.0
2004-Aug-18 Wed 14.49 14.5 14.42 14.48 660,558 ### ### ### 1.0
2004-Aug-17 Tue 14.45 ### 14.41 14.48 ### ### 1.0
2004-Aug-16 Mon 14.4 14.49 ### 14.43 79.4 79.4 ###
2004-Aug-13 Fri ### ### 14.28 ### 911,973 6,511,487 ### ### 0.0
2004-Aug-12 Thu ### ### 14.23 ### 74.7 74.7 0.0
2004-Aug-11 Wed ### 14.24 ### 14.23 ### ### ###
2004-Aug-10 Tue ### 14.25 ### ### 36.0 36.0 0.0
2004-Aug-09 Mon ### ### ### ### 18.1 18.1 0.0
2004-Aug-06 Fri 14.24 14.43 ### ### 1,361,627 ### ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 81.1 81.1 0.0
2004-Aug-04 Wed ### ### ### ### 666,548 0 ### ### 0.0
2004-Aug-03 Tue ### ### ### ### 650,282 0 72.9 72.9 0.0
2004-Aug-02 Mon ### ### ### ### 74.2 74.2 0.0
2004-Jul-30 Fri ### ### 13.83 ### 3,814,676 26,378,484 66.8 66.8 0.0
2004-Jul-29 Thu 13.75 ### 13.75 13.83 1,225,487 8,425,223 ### ### 1.0
2004-Jul-28 Wed 13.75 13.8 ### 13.75 1,622,423 ### ### ### 1.0
2004-Jul-27 Tue 13.75 13.76 ### 13.72 2,303,286 ### ### ### ###
2004-Jul-26 Mon ### ### 13.51 ### ### ### 0.0
2004-Jul-23 Fri 13.7 13.8 ### ### 33.6 33.6 0.0
2004-Jul-22 Thu 13.88 13.88 ### 13.7 2,647,925 ### ### ### 1.0
2004-Jul-21 Wed 13.88 ### 13.8 ### 78.0 78.0 0.0
2004-Jul-20 Tue ### ### 13.8 13.85 1,146,553 ### 32.1 32.1 ###
2004-Jul-19 Mon ### ### ### ### 26.1 26.1 0.0
2004-Jul-16 Fri ### ### ### ### 26.5 26.5 0.0
2004-Jul-15 Thu 13.82 ### 13.82 ### 987,586 ### 84.9 84.9 0.0
2004-Jul-14 Wed ### ### 13.7 13.85 2,284,142 15,646,372 36.1 36.1 ###
2004-Jul-13 Tue ### ### 13.89 ### 1,450,281 ### 31.7 31.7 0.0
2004-Jul-12 Mon ### ### ### ### 769,551 0 74.4 74.4 0.0
2004-Jul-09 Fri ### ### ### ### 71.5 71.5 0.0
2004-Jul-08 Thu ### ### ### ### 1,601,683 0 22.7 22.7 0.0
2004-Jul-07 Wed ### 14.2 ### ### ### ### 0.0
2004-Jul-06 Tue 14.28 14.28 ### ### ### ### 0.0
2004-Jul-05 Mon 14.2 ### 14.2 14.28 ### ### ###
2004-Jul-02 Fri 14.25 ### ### ### 657,552 0 25.0 25.0 0.0
2004-Jul-01 Thu 14.23 ### 14.22 14.28 1,122,483 7,980,854 ### ### ###
2004-Jun-30 Wed 14.2 14.26 ### 14.24 ### ### 1.0
2004-Jun-29 Tue ### ### ### ### 542,174 0 ### ### 0.0
2004-Jun-28 Mon ### ### ### ### 656,722 0 ### ### 0.0
2004-Jun-25 Fri ### ### ### ### 76.9 76.9 0.0
2004-Jun-24 Thu ### ### ### ### ### ### 0.0
2004-Jun-23 Wed 14.2 14.2 ### ### 23.5 23.5 0.0
2004-Jun-22 Tue ### 14.2 ### ### 1,360,457 9,659,244 74.4 74.4 0.0
2004-Jun-21 Mon ### ### ### ### ### ### 0.0
2004-Jun-18 Fri ### ### ### ### 4,718,444 0 30.3 30.3 0.0
2004-Jun-17 Thu ### ### 13.83 ### 69.2 69.2 0.0
2004-Jun-16 Wed 13.7 ### 13.7 13.86 81.4 81.4 ###
2004-Jun-15 Tue ### 13.7 13.57 13.7 593,171 8,087,886 ### ### 1.0
2004-Jun-14 Mon 13.5 ### 13.5 ### 1,344,120 ### ### ### 0.0
2004-Jun-11 Fri 13.5 ### 13.5 ### 1,344,120 ### ### ### 0.0
2004-Jun-10 Thu 13.53 13.54 13.46 13.5 964,081 ### 29.7 29.7 1.0
2004-Jun-09 Wed 13.5 13.52 13.47 13.51 2,227,059 ### 75.9 75.9 ###
2004-Jun-08 Tue 13.55 13.55 13.46 13.48 1,422,972 ### 32.4 32.4 1.0
2004-Jun-07 Mon 13.48 13.5 13.45 13.5 1,286,684 ### ### ### 1.0
2004-Jun-04 Fri 13.48 13.48 13.4 13.45 3,124,142 ### 29.4 29.4 ###
2004-Jun-03 Thu ### ### 13.43 13.45 ### ### ###
2004-Jun-02 Wed 13.55 ### 13.52 ### 1,917,547 ### ### ### 0.0
2004-Jun-01 Tue 13.5 13.5 13.45 13.49 1,265,789 ### ### ### ###
2004-May-31 Mon 13.4 13.55 13.4 13.5 2,590,484 34,906,771 78.5 78.5 1.0
2004-May-28 Fri ### ### ### ### ### ### 0.0
2004-May-27 Thu 13.55 13.59 13.49 13.56 ### ### 1.0
2004-May-26 Wed 13.24 ### 13.22 ### 1,467,972 ### 74.0 74.0 0.0
2004-May-25 Tue 13.25 13.29 13.22 13.24 ### ### 0.9
2004-May-24 Mon 13.27 13.29 ### 13.21 465,540 ### 30.4 30.4 ###
2004-May-21 Fri ### 13.26 ### 13.25 72.6 72.6 ###
2004-May-20 Thu ### ### ### ### 74.1 74.1 0.0
2004-May-19 Wed ### ### ### ### 1,359,885 0 ### ### 0.0
2004-May-18 Tue 12.88 ### 12.85 ### 2,725,748 ### ### ### 0.0
2004-May-17 Mon 12.89 ### 12.8 ### 1,705,825 10,917,280 ### ### 0.0
2004-May-14 Fri ### ### 12.79 ### 1,342,686 8,586,476 17.7 17.7 0.0
2004-May-13 Thu ### ### ### ### 75.5 75.5 0.0
2004-May-12 Wed ### 13.2 ### ### ### ### 0.0
2004-May-11 Tue ### 13.2 ### ### 72.2 72.2 0.0
2004-May-10 Mon 13.25 13.29 ### 13.25 1,331,421 ### 83.3 83.3 ###
2004-May-07 Fri 13.25 13.27 ### 13.27 ### ### 0.9
2004-May-06 Thu ### ### ### ### ### ### 0.0
2004-May-05 Wed ### 13.24 ### 13.22 1,705,786 ### 77.9 77.9 0.9
2004-May-04 Tue ### ### ### ### 1,930,654 0 77.8 77.8 0.0
2004-May-03 Mon ### ### ### ### 1,617,787 0 ### ### 0.0
2004-Apr-30 Fri ### ### ### ### ### ### 0.0
2004-Apr-29 Thu ### 13.25 ### 13.2 4,435,741 29,386,784 89.5 89.5 0.9
2004-Apr-28 Wed 12.82 13.2 12.77 ### 2,236,959 ### ### ### 0.0
2004-Apr-27 Tue 12.88 ### 12.76 12.77 1,881,877 12,006,375 ### ### 0.9
2004-Apr-26 Mon 12.89 ### 12.75 12.88 29.2 29.2 ###
2004-Apr-23 Fri 12.4 ### 12.4 12.88 2,551,179 ### ### ### ###
2004-Apr-22 Thu 12.25 12.26 ### ### 38.0 38.0 0.0
2004-Apr-21 Wed ### 12.4 12.29 12.29 695,345 ### 34.9 34.9 0.9
2004-Apr-20 Tue ### 12.4 ### ### ### ### 0.0
2004-Apr-19 Mon 12.44 12.44 ### ### ### ### 0.0
2004-Apr-16 Fri 12.29 12.4 12.28 12.4 808,358 ### ### ### 0.9
2004-Apr-15 Thu 12.22 ### 12.21 12.28 1,105,642 6,749,944 ### ### 0.9
2004-Apr-14 Wed 12.2 12.28 ### 12.22 1,684,646 10,343,726 74.2 74.2 0.9
2004-Apr-13 Tue 12.28 ### ### 12.21 551,842 0 34.0 34.0 0.9
2004-Apr-08 Thu 12.25 12.4 12.21 12.28 722,687 ### 72.4 72.4 0.9
2004-Apr-07 Wed 12.5 12.5 ### 12.44 33.6 33.6 0.9
2004-Apr-06 Tue ### ### ### 12.5 973,881 0 ### ### 0.9
2004-Apr-05 Mon 12.25 12.26 ### 12.2 655,257 4,016,725 30.3 30.3 ###
2004-Apr-02 Fri 12.24 ### 12.2 12.2 32.3 32.3 ###
2004-Apr-01 Thu 12.28 ### 12.22 12.29 617,372 3,772,142 ### ### 0.9
2004-Mar-31 Wed ### ### 12.22 12.27 603,875 3,689,676 ### ### ###
2004-Mar-30 Tue ### ### 12.29 ### ### ### 0.0
2004-Mar-29 Mon ### ### 12.26 12.28 599,951 ### 35.4 35.4 0.9
2004-Mar-26 Fri ### ### 12.25 ### 1,589,654 ### 67.9 67.9 0.0
2004-Mar-25 Thu ### 12.25 ### 12.25 ### ### 0.9
2004-Mar-24 Wed ### ### ### ### 73.2 73.2 0.0
2004-Mar-23 Tue ### ### ### ### ### ### 0.0
2004-Mar-22 Mon ### ### ### ### 387,841 0 ### ### 0.0
2004-Mar-19 Fri ### ### ### ### 768,653 0 ### ### 0.0
2004-Mar-18 Thu ### ### ### ### ### ### 0.0
2004-Mar-17 Wed ### ### 11.84 ### 70.6 70.6 0.0
2004-Mar-16 Tue 11.79 11.89 ### 11.84 2,047,571 ### ### ### 0.8
2004-Mar-15 Mon 11.89 11.89 ### 11.74 ### ### 0.8
2004-Mar-12 Fri 11.75 11.86 11.75 11.81 73.9 73.9 ###
2004-Mar-11 Thu 11.72 11.85 11.72 11.85 3,313,023 39,043,976 81.6 81.6 ###
2004-Mar-10 Wed 11.72 11.75 ### 11.7 ### ### 0.8
2004-Mar-09 Tue 11.49 11.72 11.48 11.7 2,213,452 25,676,043 84.5 84.5 0.8
2004-Mar-08 Mon 11.51 11.51 11.45 11.47 29.7 29.7 ###
2004-Mar-05 Fri 16.81 ### 16.77 16.85 1,049,186 8,797,424 70.1 70.1 ###
2004-Mar-04 Thu 11.5 11.52 11.46 11.46 30.5 30.5 0.8
2004-Mar-03 Wed 11.52 11.56 11.48 11.52 71.3 71.3 0.8
2004-Mar-02 Tue 11.47 11.56 11.45 11.5 927,775 10,674,051 ### ### ###
2004-Mar-01 Mon 11.44 11.5 ### 11.5 1,489,342 ### ### ### ###
2004-Feb-27 Fri 11.54 11.57 ### ### 3,097,551 ### ### ### 0.0
2004-Feb-26 Thu 11.45 11.51 11.41 11.5 75.9 75.9 ###
2004-Feb-25 Wed ### ### ### 11.4 7,863,847 0 20.5 20.5 0.8
2004-Feb-24 Tue ### ### ### ### 36.5 36.5 0.0
2004-Feb-23 Mon ### ### ### ### 3,301,185 0 ### ### 0.0
2004-Feb-20 Fri ### ### 11.82 11.85 ### ### ###
2004-Feb-19 Thu 11.52 ### 11.42 ### 3,386,050 19,334,345 92.9 92.9 0.0
2004-Feb-18 Wed 11.5 ### 11.5 11.51 66.3 66.3 0.8
2004-Feb-17 Tue 11.4 11.5 ### 11.47 71.4 71.4 ###
2004-Feb-16 Mon ### ### ### ### 608,953 0 33.2 33.2 0.0
2004-Feb-13 Fri ### 11.42 ### ### ### ### 0.0
2004-Feb-12 Thu ### ### 11.29 ### ### ### 0.0
2004-Feb-11 Wed ### ### 11.26 11.27 660,449 3,718,327 ### ### ###
2004-Feb-10 Tue 11.23 ### 11.23 ### ### ### 0.0
2004-Feb-09 Mon ### ### 11.23 11.23 592,557 ### 25.8 25.8 0.8
2004-Feb-06 Fri 11.26 ### 11.26 ### 1,973,975 11,113,479 ### ### 0.0
2004-Feb-05 Thu 11.23 11.26 11.22 11.23 74.1 74.1 0.8
2004-Feb-04 Wed ### ### 11.22 11.23 757,786 4,251,179 32.4 32.4 0.8
2004-Feb-03 Tue 11.27 ### 11.22 11.29 736,078 ### 76.1 76.1 ###
2004-Feb-02 Mon 11.22 ### 11.21 11.27 75.6 75.6 ###
2004-Jan-30 Fri 11.29 ### 11.22 11.22 ### ### ###
2004-Jan-29 Thu 11.22 ### 11.21 11.29 ### ### ###
2004-Jan-28 Wed 11.2 ### ### ### 1,344,181 0 ### ### 0.0
2004-Jan-27 Tue 11.28 11.28 11.2 11.24 1,417,954 ### 39.0 39.0 0.8
2004-Jan-23 Fri 11.2 11.27 11.2 11.24 874,355 9,823,378 67.2 67.2 0.8
2004-Jan-22 Thu 11.2 11.22 ### ### 804,970 4,515,881 32.2 32.2 0.0
2004-Jan-21 Wed 11.27 ### ### 11.2 1,625,885 0 28.7 28.7 0.8
2004-Jan-20 Tue ### ### 11.23 11.25 880,140 4,941,986 ### ### ###
2004-Jan-19 Mon ### ### 11.28 ### 1,313,148 7,406,154 ### ### 0.0
2004-Jan-16 Fri 11.29 ### 11.26 ### ### ### 0.0
2004-Jan-15 Thu ### ### 11.24 ### ### ### 0.0
2004-Jan-14 Wed ### 11.4 ### ### 878,825 ### 33.8 33.8 0.0
2004-Jan-13 Tue ### 11.51 11.24 11.51 2,007,324 ### ### ### 0.8
2004-Jan-12 Mon 11.23 11.28 11.22 11.28 781,140 8,787,825 ### ### 0.8
2004-Jan-09 Fri ### ### 11.25 11.29 883,222 4,968,123 34.0 34.0 ###
2004-Jan-08 Thu 11.22 ### 11.22 11.28 531,041 2,979,140 74.0 74.0 0.8
2004-Jan-07 Wed 11.29 ### 11.22 11.29 ### ### ###
2004-Jan-06 Tue ### 11.29 ### 11.27 ### ### ###
2004-Jan-05 Mon ### ### ### ### ### ### 0.0
2004-Jan-02 Fri 11.23 11.25 ### 11.2 323,775 ### ### ### 0.8
2003-Dec-31 Wed 11.26 11.29 11.21 11.23 ### ### 0.8
2003-Dec-30 Tue 11.2 ### 11.2 ### ### ### 0.0
2003-Dec-29 Mon 11.23 11.25 ### 11.23 ### ### 0.8
2003-Dec-24 Wed 11.24 11.25 ### 11.2 21.6 21.6 0.8
2003-Dec-23 Tue ### 11.25 ### 11.21 636,247 3,578,889 ### ### ###
2003-Dec-22 Mon ### ### ### ### ### ### 0.0
2003-Dec-19 Fri ### ### ### ### 4,862,780 0 25.7 25.7 0.0
2003-Dec-18 Thu ### ### ### ### 1,952,678 0 38.0 38.0 0.0
2003-Dec-17 Wed ### ### ### ### ### ### 0.0
2003-Dec-16 Tue ### ### ### ### 1,090,189 0 ### ### 0.0
2003-Dec-15 Mon ### 11.2 ### ### ### ### 0.0
2003-Dec-12 Fri ### ### ### ### 73.1 73.1 0.0
2003-Dec-11 Thu ### ### ### ### 77.0 77.0 0.0
2003-Dec-10 Wed ### ### ### ### ### ### 0.0
2003-Dec-09 Tue 11.27 11.27 ### ### 2,460,248 ### ### ### 0.0
2003-Dec-08 Mon 11.25 11.29 11.2 11.2 ### ### 0.8
2003-Dec-05 Fri 11.2 11.28 ### 11.24 72.9 72.9 0.8
2003-Dec-04 Thu ### 11.24 ### ### ### ### 0.0
2003-Dec-03 Wed ### ### ### ### ### ### 0.0
2003-Dec-02 Tue ### ### ### ### 2,419,851 0 ### ### 0.0
2003-Dec-01 Mon ### 11.21 ### ### ### ### 0.0
2003-Nov-28 Fri 11.26 11.26 ### ### 25.8 25.8 0.0
2003-Nov-27 Thu ### ### 11.24 11.25 30.3 30.3 ###
2003-Nov-26 Wed 11.2 11.29 11.2 11.29 1,127,678 ### 72.0 72.0 ###
2003-Nov-25 Tue 11.28 11.29 ### ### 1,291,640 ### 26.5 26.5 0.0
2003-Nov-24 Mon 11.24 11.24 ### ### 1,039,055 5,839,489 35.8 35.8 0.0
2003-Nov-21 Fri 11.2 11.21 ### 11.2 ### ### 0.8
2003-Nov-20 Thu 11.21 11.25 11.2 11.22 1,047,226 ### ### ### ###
2003-Nov-19 Wed ### 11.21 ### 11.2 72.8 72.8 0.8
2003-Nov-18 Tue ### ### ### ### ### ### 0.0
2003-Nov-17 Mon 11.22 11.24 ### ### 1,480,126 ### ### ### 0.0
2003-Nov-14 Fri 11.27 11.27 ### 11.2 ### ### 0.8
2003-Nov-13 Thu 11.2 11.28 ### 11.28 75.5 75.5 0.8
2003-Nov-12 Wed ### ### ### ### 1,739,352 0 74.7 74.7 0.0
2003-Nov-11 Tue ### ### ### ### 2,470,870 0 ### ### 0.0
2003-Nov-10 Mon ### ### ### ### 2,213,522 0 ### ### 0.0
2003-Nov-07 Fri ### ### ### ### ### ### 0.0
2003-Nov-06 Thu ### 11.2 ### ### 80.6 80.6 0.0
2003-Nov-05 Wed 11.8 11.8 11.55 11.58 ### ### 0.8
2003-Nov-04 Tue 11.8 11.84 ### 11.8 1,433,354 8,485,455 75.7 75.7 0.8
2003-Nov-03 Mon ### ### 11.51 11.58 1,339,982 ### ### ### 0.8
2003-Oct-31 Fri ### ### 11.54 11.59 37.8 37.8 0.8
2003-Oct-30 Thu 11.5 ### 11.47 ### ### ### 0.0
2003-Oct-29 Wed ### ### 11.47 11.58 2,416,580 13,859,086 33.9 33.9 0.8
2003-Oct-28 Tue 11.7 11.7 ### ### 39.6 39.6 0.0
2003-Oct-27 Mon ### 11.71 ### ### ### ### 0.0
2003-Oct-24 Fri 11.7 11.77 ### 11.7 850,429 5,004,774 74.3 74.3 0.8
2003-Oct-23 Thu 11.81 11.81 ### ### 2,273,856 ### 28.8 28.8 0.0
2003-Oct-22 Wed 11.79 11.85 11.76 11.81 1,609,781 ### 71.9 71.9 ###
2003-Oct-21 Tue 11.76 11.82 11.75 11.79 ### ### 0.8
2003-Oct-20 Mon 11.78 11.82 11.72 11.76 34.9 34.9 0.8
2003-Oct-17 Fri ### ### 11.74 11.8 19.0 19.0 0.8
2003-Oct-16 Thu 11.8 ### 11.77 11.85 3,848,820 ### ### ### ###
2003-Oct-15 Wed 11.8 11.89 11.76 11.84 73.2 73.2 0.8
2003-Oct-14 Tue 11.85 11.87 11.75 11.78 ### ### ###
2003-Oct-13 Mon ### 11.88 ### 11.88 80.0 80.0 0.8
2003-Oct-10 Fri 11.7 11.71 ### ### ### ### 0.0
2003-Oct-09 Thu 11.7 11.71 ### 11.7 1,163,487 ### ### ### 0.8
2003-Oct-08 Wed 11.85 11.88 ### 11.75 1,781,874 ### ### ### ###
2003-Oct-07 Tue 11.85 ### 11.81 11.85 ### ### ###
2003-Oct-06 Mon ### ### 11.81 ### 288,052 1,700,947 ### ### 0.0
2003-Oct-03 Fri ### ### 11.85 ### ### ### 0.0
2003-Oct-02 Thu 11.8 ### 11.8 ### 2,633,870 ### 73.4 73.4 0.0
2003-Oct-01 Wed ### 11.8 11.59 11.77 2,425,759 28,369,251 82.5 82.5 ###
2003-Sep-30 Tue 11.57 ### 11.5 11.56 1,670,251 9,603,943 32.2 32.2 0.8
2003-Sep-29 Mon 11.46 11.57 11.44 11.55 1,022,589 11,764,886 ### ### 0.8
2003-Sep-26 Fri ### ### 11.51 11.56 ### ### 0.8
2003-Sep-25 Thu 11.51 11.58 11.46 11.55 2,409,151 ### ### ### 0.8
2003-Sep-24 Wed ### 11.76 11.57 ### 30.7 30.7 0.0
2003-Sep-23 Tue ### 11.7 ### ### 1,275,626 ### ### ### 0.0
2003-Sep-22 Mon 11.7 11.76 11.54 11.57 ### ### ###
2003-Sep-19 Fri 11.77 ### 11.76 11.82 2,229,348 ### ### ### 0.8
2003-Sep-18 Thu ### 11.75 11.53 11.73 2,303,542 26,813,228 ### ### 0.8
2003-Sep-17 Wed 11.4 11.5 ### 11.5 1,982,129 11,397,241 76.2 76.2 ###
2003-Sep-16 Tue ### 11.43 ### ### 1,409,378 ### ### ### 0.0
2003-Sep-15 Mon ### ### 11.22 11.26 ### ### 0.8
2003-Sep-12 Fri 11.27 ### 11.25 ### ### ### 0.0
2003-Sep-11 Thu ### ### 11.24 11.24 34.6 34.6 0.8
2003-Sep-10 Wed ### 11.4 ### ### ### ### 0.0
2003-Sep-09 Tue 11.47 11.54 ### ### 1,229,275 ### ### ### 0.0
2003-Sep-08 Mon 11.5 11.51 11.43 11.47 ### ### ###
2003-Sep-05 Fri ### 11.47 11.29 11.4 1,718,555 19,557,155 ### ### 0.8
2003-Sep-04 Thu 11.2 ### ### 11.23 ### ### 0.8
2003-Sep-03 Wed ### 11.4 ### ### ### ### 0.0
2003-Sep-02 Tue 11.25 ### ### ### 2,933,576 0 71.8 71.8 0.0
2003-Sep-01 Mon 11.2 ### ### 11.27 ### ### ###
2003-Aug-29 Fri 11.59 11.59 11.43 11.51 30.2 30.2 0.8
2003-Aug-28 Thu 11.55 ### 11.53 11.55 2,728,779 ### ### ### 0.8
2003-Aug-27 Wed ### 11.54 ### 11.53 1,096,670 6,327,785 79.4 79.4 ###
2003-Aug-26 Tue ### ### 11.28 ### 1,400,171 ### ### ### 0.0
2003-Aug-25 Mon ### ### 11.28 ### ### ### 0.0
2003-Aug-22 Fri 11.44 11.45 ### ### ### ### 0.0
2003-Aug-21 Thu ### 11.48 ### 11.4 2,162,546 ### ### ### 0.8
2003-Aug-20 Wed 11.4 11.53 ### 11.4 ### ### 0.8
2003-Aug-19 Tue ### 11.43 ### 11.41 ### ### ###
2003-Aug-18 Mon ### 11.29 ### 11.26 2,503,483 ### ### ### 0.8
2003-Aug-15 Fri ### ### ### ### 1,415,924 0 ### ### 0.0
2003-Aug-14 Thu 10.75 ### 10.75 ### ### ### 0.0
2003-Aug-13 Wed 10.53 10.84 10.53 ### 2,956,526 31,590,480 78.5 78.5 0.0
2003-Aug-12 Tue ### ### ### 10.49 2,092,978 0 ### ### ###
2003-Aug-11 Mon ### ### 10.5 10.5 ### ### 0.8
2003-Aug-08 Fri ### ### ### ### ### ### 0.0
2003-Aug-07 Thu ### ### 10.57 10.59 1,393,122 7,362,649 30.8 30.8 ###
2003-Aug-06 Wed ### ### 10.55 10.58 ### ### 0.8
2003-Aug-05 Tue ### ### ### ### 1,035,575 0 ### ### 0.0
2003-Aug-04 Mon ### 10.72 ### ### 552,821 2,963,120 ### ### 0.0
2003-Aug-01 Fri 10.52 ### 10.52 ### 878,276 ### 75.8 75.8 0.0
2003-Jul-31 Thu 10.54 10.55 10.5 10.52 3,603,556 37,927,426 26.5 26.5 ###
2003-Jul-30 Wed 10.57 10.59 10.51 10.51 26.5 26.5 ###
2003-Jul-29 Tue ### ### 10.54 10.57 1,710,255 9,013,043 26.8 26.8 0.8
2003-Jul-28 Mon ### ### 10.56 10.59 ### ### ###
2003-Jul-25 Fri ### ### 10.59 ### 25.5 25.5 0.0
2003-Jul-24 Thu ### ### ### ### 1,231,359 0 69.0 69.0 0.0
2003-Jul-23 Wed 10.7 10.72 ### ### 1,059,145 ### ### ### 0.0
2003-Jul-22 Tue ### ### ### ### 33.9 33.9 0.0
2003-Jul-21 Mon 10.72 10.78 ### ### ### ### 0.0
2003-Jul-18 Fri 10.71 10.74 10.7 10.71 1,306,522 ### ### ### ###
2003-Jul-17 Thu 10.77 10.79 10.72 10.75 2,707,488 ### 31.6 31.6 0.8
2003-Jul-16 Wed 10.75 10.82 10.73 10.77 1,226,675 13,217,423 64.6 64.6 ###
2003-Jul-15 Tue 10.7 10.79 ### 10.72 1,580,122 8,524,758 69.3 69.3 0.8
2003-Jul-14 Mon 10.75 10.84 10.71 10.71 ### ### ###
2003-Jul-11 Fri 10.7 10.75 ### 10.74 2,079,750 11,178,656 ### ### 0.8
2003-Jul-10 Thu 10.76 10.77 ### 10.73 ### ### ###
2003-Jul-09 Wed 10.79 10.79 ### 10.77 28.5 28.5 ###
2003-Jul-08 Tue 10.82 10.88 10.76 10.8 32.5 32.5 ###
2003-Jul-07 Mon 10.73 10.84 10.73 10.78 473,851 5,110,483 ### ### 0.8
2003-Jul-04 Fri 10.75 10.75 ### 10.71 ### ### ###
2003-Jul-03 Thu 10.8 10.81 ### 10.78 908,186 4,908,745 30.2 30.2 0.8
2003-Jul-02 Wed 10.76 10.81 ### 10.8 1,194,120 ### ### ### ###
2003-Jul-01 Tue 10.76 10.79 ### 10.79 ### ### ###
2003-Jun-30 Mon 10.8 ### 10.74 10.77 33.7 33.7 ###
2003-Jun-27 Fri 10.8 ### 10.75 10.8 851,728 ### ### ### ###
2003-Jun-25 Wed 10.83 ### ### 10.78 1,020,076 0 ### ### 0.8
2003-Jun-24 Tue ### ### 10.81 10.82 1,278,552 6,910,573 ### ### 0.8
2003-Jun-23 Mon ### ### ### ### ### ### 0.0
2003-Jun-20 Fri 10.85 ### 10.85 ### ### ### 0.0
2003-Jun-19 Thu 10.75 10.85 10.72 10.84 ### ### 0.8
2003-Jun-18 Wed ### 10.71 ### 10.71 1,629,159 8,724,146 74.7 74.7 ###
2003-Jun-17 Tue ### 10.75 ### ### ### ### 0.0
2003-Jun-16 Mon 10.44 ### 10.43 10.59 ### ### ###
2003-Jun-13 Fri 10.4 10.46 ### 10.43 ### ### 0.7
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed ### ### 10.27 ### 1,530,688 7,860,082 ### ### 0.0
2003-Jun-10 Tue 10.28 ### ### ### ### ### 0.0
2003-Jun-06 Fri ### ### ### ### 2,270,475 0 85.8 85.8 0.0
2003-Jun-05 Thu ### ### ### ### 30.9 30.9 0.0
2003-Jun-04 Wed ### ### ### ### 79.8 79.8 0.0
2003-Jun-03 Tue 10.2 10.2 ### ### 2,348,878 11,979,277 20.1 20.1 0.0
2003-Jun-02 Mon 10.28 ### ### 10.2 1,796,226 0 25.6 25.6 0.7
2003-May-30 Fri 10.4 10.43 10.28 10.28 982,125 ### ### ### 0.7
2003-May-29 Thu ### 10.49 10.29 ### ### ### 0.0
2003-May-28 Wed ### ### 10.21 ### ### ### 0.0
2003-May-27 Tue ### 10.4 10.25 10.27 27.4 27.4 ###
2003-May-26 Mon ### 10.4 ### ### 643,628 ### ### ### 0.0
2003-May-23 Fri ### 10.4 ### ### 1,266,943 ### 74.4 74.4 0.0
2003-May-22 Thu ### ### 10.23 10.28 26.5 26.5 0.7
2003-May-21 Wed 10.4 10.4 10.29 ### ### ### 0.0
2003-May-20 Tue ### 10.46 ### ### 457,178 2,391,040 29.5 29.5 0.0
2003-May-19 Mon ### 10.45 10.29 ### 78.0 78.0 0.0
2003-May-16 Fri ### ### ### ### 2,164,545 0 ### ### 0.0
2003-May-15 Thu 10.76 10.85 10.51 10.51 1,520,956 ### ### ### ###
2003-May-14 Wed 10.8 10.88 10.7 10.7 ### ### 0.8
2003-May-13 Tue 10.84 10.86 10.75 10.78 922,249 ### 26.1 26.1 0.8
2003-May-12 Mon 10.85 10.89 10.8 10.81 895,725 ### 25.8 25.8 0.8
2003-May-09 Fri ### 10.89 ### 10.81 1,486,244 ### ### ### 0.8
2003-May-08 Thu ### 10.73 ### ### ### ### 0.0
2003-May-07 Wed ### 10.76 ### ### 1,401,371 7,539,375 ### ### 0.0
2003-May-06 Tue 10.7 10.7 10.58 ### 28.7 28.7 0.0
2003-May-05 Mon 10.76 10.8 ### 10.73 761,872 ### 26.9 26.9 ###
2003-May-02 Fri 10.8 10.85 10.72 10.72 1,127,350 ### ### ### 0.8
2003-May-01 Thu ### 10.82 ### 10.76 735,950 3,981,489 76.3 76.3 0.8
2003-Apr-30 Wed ### 10.85 ### ### 1,041,522 5,650,256 28.9 28.9 0.0
2003-Apr-29 Tue 10.7 10.76 ### ### 1,334,675 7,180,551 ### ### 0.0
2003-Apr-28 Mon 10.86 10.86 ### ### 16.6 16.6 0.0
2003-Apr-24 Thu 10.89 ### 10.89 ### 2,232,985 ### ### ### 0.0
2003-Apr-23 Wed 10.78 10.89 10.74 10.89 ### ### 0.8
2003-Apr-22 Tue ### ### 10.56 ### 972,045 ### 69.2 69.2 0.0
2003-Apr-17 Thu ### ### 10.55 10.55 ### ### ###
2003-Apr-16 Wed 10.5 ### 10.45 ### ### ### 0.0
2003-Apr-15 Tue 10.42 10.5 ### 10.45 1,222,626 6,418,786 ### ### ###
2003-Apr-14 Mon ### 10.41 ### ### 1,725,627 8,981,888 ### ### 0.0
2003-Apr-11 Fri 10.26 ### 10.26 ### 1,114,522 ### 74.9 74.9 0.0
2003-Apr-10 Thu 10.2 10.29 10.2 10.2 2,456,354 25,165,346 63.9 63.9 0.7
2003-Apr-09 Wed ### ### ### 10.23 1,798,285 0 76.7 76.7 ###
2003-Apr-08 Tue 10.2 10.25 ### ### 1,813,846 ### ### ### 0.0
2003-Apr-07 Mon ### ### ### 10.25 1,276,481 0 ### ### 0.7
2003-Apr-04 Fri 10.2 10.22 ### 10.22 ### ### 0.7
2003-Apr-03 Thu ### 10.2 ### 10.2 ### ### 0.7
2003-Apr-02 Wed ### ### ### ### 1,739,477 0 78.6 78.6 0.0
2003-Apr-01 Tue ### ### ### ### 14.1 14.1 0.0
2003-Mar-31 Mon ### ### ### ### 8.3 8.3 0.0
2003-Mar-28 Fri 10.2 10.45 ### ### 2,844,652 ### 84.7 84.7 0.0
2003-Mar-27 Thu ### ### ### ### ### ### 0.0
2003-Mar-26 Wed ### ### ### ### 1,294,548 0 81.5 81.5 0.0
2003-Mar-25 Tue 9.81 ### 9.79 ### 86.6 86.6 0.0
2003-Mar-24 Mon ### ### 9.76 9.85 ### ### ###
2003-Mar-21 Fri ### ### ### ### ### ### 0.0
2003-Mar-20 Thu ### ### ### ### 928,521 0 ### ### 0.0
2003-Mar-19 Wed 9.88 ### 9.85 ### 1,308,986 6,446,756 ### ### 0.0
2003-Mar-18 Tue 9.8 9.88 ### 9.84 991,788 ### ### ### 0.7
2003-Mar-17 Mon 9.71 9.71 9.57 ### ### ### 0.0
2003-Mar-14 Fri ### 9.77 ### ### ### ### 0.0
2003-Mar-13 Thu 9.73 9.74 9.59 ### 1,468,552 14,193,555 ### ### 0.0
2003-Mar-12 Wed ### 9.79 ### 9.76 1,787,685 ### ### ### 0.7
2003-Mar-11 Tue 9.7 9.84 ### 9.76 1,708,479 ### ### ### 0.7
2003-Mar-10 Mon 9.81 9.89 ### ### 2,143,352 10,598,875 ### ### 0.0
2003-Mar-07 Fri 9.89 ### 9.81 9.82 1,995,077 9,785,852 ### ### ###
2003-Mar-06 Thu ### ### 9.88 ### 28.6 28.6 0.0
2003-Mar-05 Wed ### 10.23 ### ### ### ### 0.0
2003-Mar-04 Tue 9.54 9.7 9.5 9.59 77.2 77.2 0.7
2003-Mar-03 Mon 9.8 9.8 9.51 9.52 2,495,076 24,089,958 ### ### ###
2003-Feb-28 Fri ### ### 9.82 ### 1,910,442 9,380,270 78.6 78.6 0.0
2003-Feb-27 Thu ### ### 9.77 9.77 ### ### 0.7
2003-Feb-26 Wed ### ### 9.88 ### 1,152,724 5,694,456 ### ### 0.0
2003-Feb-25 Tue ### ### 9.78 9.86 ### ### 0.7
2003-Feb-24 Mon ### ### ### ### 23.2 23.2 0.0
2003-Feb-21 Fri ### ### ### ### 1,154,752 0 77.2 77.2 0.0
2003-Feb-20 Thu ### ### 9.85 ### 81.9 81.9 0.0
2003-Feb-19 Wed 10.25 ### ### 9.79 4,449,557 0 ### ### ###
2003-Feb-18 Tue ### 10.24 ### ### ### ### 0.0
2003-Feb-17 Mon ### 10.2 ### ### 607,057 ### 28.7 28.7 0.0
2003-Feb-14 Fri ### 10.2 ### ### 837,171 4,269,572 80.0 80.0 0.0
2003-Feb-13 Thu ### ### ### ### ### ### 0.0
2003-Feb-12 Wed ### 10.2 9.88 ### 13.3 13.3 0.0
2003-Feb-11 Tue 10.23 10.25 ### ### 1,450,853 7,435,621 ### ### 0.0
2003-Feb-10 Mon ### 10.22 ### 10.22 ### ### 0.7
2003-Feb-07 Fri ### 10.27 ### ### ### ### 0.0
2003-Feb-06 Thu ### ### ### ### 2,531,087 0 84.1 84.1 0.0
2003-Feb-05 Wed ### ### 9.7 9.79 1,695,758 8,224,426 ### ### ###
2003-Feb-04 Tue ### ### 9.85 ### 16.1 16.1 0.0
2003-Feb-03 Mon ### ### ### ### 852,249 0 35.2 35.2 0.0
2003-Jan-31 Fri ### ### ### ### 2,604,071 0 25.4 25.4 0.0
2003-Jan-30 Thu 10.42 10.42 ### ### 2,048,583 ### ### ### 0.0
2003-Jan-29 Wed 10.5 10.51 ### ### 26.3 26.3 0.0
2003-Jan-28 Tue 10.52 10.52 10.41 10.41 34.2 34.2 ###
2003-Jan-24 Fri 10.5 10.55 10.5 10.51 ### ### ###
2003-Jan-23 Thu 10.5 10.55 ### 10.42 ### ### 0.7
2003-Jan-22 Wed ### ### 10.52 ### 3,406,079 17,915,975 32.2 32.2 0.0
2003-Jan-21 Tue 10.47 10.7 10.47 ### ### ### 0.0
2003-Jan-20 Mon ### 10.4 ### 10.4 ### ### 0.7
2003-Jan-17 Fri ### ### ### ### 2,269,144 0 ### ### 0.0
2003-Jan-16 Thu ### 10.2 ### ### 1,378,173 7,028,682 ### ### 0.0
2003-Jan-15 Wed ### ### ### ### ### ### 0.0
2003-Jan-14 Tue 10.47 10.47 10.21 10.25 ### ### 0.7
2003-Jan-13 Mon 10.57 ### 10.47 10.48 1,369,682 7,170,285 ### ### 0.7
2003-Jan-10 Fri 10.7 10.8 ### 10.76 ### ### 0.8
2003-Jan-09 Thu ### 10.75 ### ### 1,155,287 ### ### ### 0.0
2003-Jan-08 Wed ### ### ### ### ### ### 0.0
2003-Jan-07 Tue ### ### 10.81 ### ### ### 0.0
2003-Jan-06 Mon 10.79 10.89 10.79 10.84 586,042 ### 69.4 69.4 0.8
2003-Jan-03 Fri 10.7 10.78 ### 10.78 72.7 72.7 0.8
2003-Jan-02 Thu ### 10.7 10.55 ### 149,189 ### 71.6 71.6 0.0
2002-Dec-31 Tue ### 10.71 ### ### 66.4 66.4 0.0
2002-Dec-30 Mon 10.52 ### 10.52 ### 81.7 81.7 0.0
2002-Dec-27 Fri 10.48 10.5 10.4 10.5 71.0 71.0 0.8
2002-Dec-24 Tue 10.51 10.54 10.4 10.42 ### ### 0.7
2002-Dec-23 Mon 10.46 10.51 ### 10.45 1,191,829 ### ### ### ###
2002-Dec-20 Fri 10.44 10.48 ### 10.44 67.1 67.1 0.7
2002-Dec-19 Thu ### 10.4 ### 10.4 ### ### 0.7
2002-Dec-18 Wed 10.55 10.59 10.42 10.45 1,100,770 11,563,588 ### ### ###
2002-Dec-17 Tue 10.44 10.53 ### 10.5 ### ### 0.8
2002-Dec-16 Mon 10.4 10.49 10.4 10.44 ### ### 0.7
2002-Dec-13 Fri 10.45 10.55 10.25 10.48 1,022,971 ### ### ### 0.7
2002-Dec-12 Thu 10.28 10.41 ### 10.41 83.8 83.8 ###
2002-Dec-11 Wed 10.4 10.44 ### 10.26 2,273,181 ### 26.4 26.4 0.7
2002-Dec-10 Tue 10.4 10.45 ### 10.4 1,359,253 ### ### ### 0.7
2002-Dec-09 Mon 10.57 ### ### 10.45 1,511,325 0 ### ### ###
2002-Dec-06 Fri 10.27 10.5 10.23 10.45 3,079,626 31,920,323 ### ### ###
2002-Dec-05 Thu 10.5 10.57 ### 10.23 10.3 10.3 ###
2002-Dec-04 Wed ### ### 10.76 10.78 18.3 18.3 0.8
2002-Dec-03 Tue 11.2 11.2 ### ### 1,534,059 ### ### ### 0.0
2002-Dec-02 Mon ### 11.25 ### 11.22 84.6 84.6 ###
2002-Nov-29 Fri ### ### ### ### 20.5 20.5 0.0
2002-Nov-28 Thu 11.25 11.25 ### ### 1,163,957 6,547,258 18.5 18.5 0.0
2002-Nov-27 Wed ### 11.26 ### 11.2 1,447,155 8,147,482 69.5 69.5 0.8
2002-Nov-26 Tue 11.45 11.45 ### ### 15.9 15.9 0.0
2002-Nov-25 Mon 11.5 11.5 ### 11.46 28.4 28.4 0.8
2002-Nov-22 Fri 11.5 11.51 ### 11.46 1,345,659 ### ### ### 0.8
2002-Nov-21 Thu 11.28 11.46 11.27 11.43 80.4 80.4 ###
2002-Nov-20 Wed 11.2 ### ### 11.28 72.4 72.4 0.8
2002-Nov-19 Tue 11.2 ### ### 11.24 905,825 0 ### ### 0.8
2002-Nov-18 Mon 11.41 11.44 11.25 11.25 22.8 22.8 ###
2002-Nov-15 Fri 11.25 ### 11.25 11.29 ### ### ###
2002-Nov-14 Thu 11.45 11.45 11.21 11.25 1,694,481 ### 19.2 19.2 ###
2002-Nov-13 Wed 11.52 11.52 11.21 ### 1,487,528 16,905,755 24.3 24.3 0.0
2002-Nov-12 Tue 11.26 11.26 11.26 11.26 0 0.8
2002-Nov-11 Mon 11.22 11.27 ### 11.26 ### ### 0.8
2002-Nov-08 Fri ### ### ### 11.22 2,105,821 0 30.0 30.0 ###
2002-Nov-07 Thu ### ### 11.22 11.27 29.1 29.1 ###
2002-Nov-06 Wed ### ### 11.21 11.21 ### ### ###
2002-Nov-05 Tue 11.44 11.44 ### 11.2 11.5 11.5 0.8
2002-Nov-04 Mon 11.54 11.58 11.4 11.4 18.5 18.5 0.8
2002-Nov-01 Fri 11.5 11.5 ### 11.41 21.5 21.5 ###
2002-Oct-31 Thu 11.26 ### 11.24 11.58 89.1 89.1 0.8
2002-Oct-30 Wed ### 11.2 ### ### 88.3 88.3 0.0
2002-Oct-29 Tue ### 11.26 ### ### 3,054,154 17,194,887 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2024-06-06 10:18:40 thru 2024-06-06 10:18:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000