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 Sat 25-Aug-16 11:11:33 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(TCL) TRANSURBAN GROUP Daily Prices Page 10...

     Prev Section TOC    Company Info for TCL    Limits Next Section


Company Details for (TCL) TRANSURBAN GROUP

Listing Code TCL
Listing Name TRANSURBAN GROUP
GICS Sector Transportation
ISIN Name TRANSURBAN GROUP
ISIN Security ORDINARY SHARES/UNITS FULLY PAID TRIPLE STAPLED
ISIN Code AU000000TCL6


Maximum Price date available .. Thursday 14th August 2025
Latest price with VOLUME for TCL .. Wednesday 21st August 2024

TCL 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 2 4 0.0
MAX ### ### 99.8


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (TCL) TRANSURBAN GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Jan-09 Fri ### ### ### ### 71.0 71.0 0.0
2004-Jan-08 Thu ### ### 4.27 4.29 ### ### ###
2004-Jan-07 Wed ### ### 4.27 4.29 2,245,257 4,793,623 25.2 25.2 ###
2004-Jan-06 Tue ### ### 4.29 4.29 1,183,470 2,538,543 ### ### ###
2004-Jan-05 Mon 4.4 4.4 ### ### 601,321 ### 19.5 19.5 0.0
2004-Jan-02 Fri 4.44 4.46 4.42 4.42 322,026 ### ### ### 0.3
2003-Dec-31 Wed 4.4 4.47 4.4 4.46 875,652 ### 82.2 82.2 0.3
2003-Dec-30 Tue 4.41 4.42 ### ### 591,849 1,307,986 ### ### 0.0
2003-Dec-29 Mon ### 4.4 ### ### 666,285 1,465,827 74.0 74.0 0.0
2003-Dec-24 Wed ### ### ### ### 303,645 0 16.8 16.8 0.0
2003-Dec-23 Tue 4.28 ### 4.27 ### 1,011,222 2,158,958 ### ### 0.0
2003-Dec-22 Mon ### ### 4.27 4.28 28.6 28.6 0.3
2003-Dec-19 Fri ### ### 4.27 4.27 13.9 13.9 ###
2003-Dec-18 Thu ### ### 4.29 ### 2,350,387 5,041,580 37.5 37.5 0.0
2003-Dec-17 Wed ### ### 4.29 ### 1,486,581 ### ### ### 0.0
2003-Dec-16 Tue ### ### 4.28 4.29 36.6 36.6 ###
2003-Dec-15 Mon ### ### 4.29 ### 1,410,683 ### 31.5 31.5 0.0
2003-Dec-12 Fri ### ### 4.27 4.27 29.6 29.6 ###
2003-Dec-11 Thu ### ### 4.26 4.29 2,917,429 6,214,123 ### ### ###
2003-Dec-10 Wed ### ### 4.26 ### 3,606,725 7,682,324 36.8 36.8 0.0
2003-Dec-09 Tue ### ### ### ### ### ### 0.0
2003-Dec-08 Mon ### ### ### ### 28.3 28.3 0.0
2003-Dec-05 Fri 4.28 ### 4.28 ### 1,398,420 ### ### ### 0.0
2003-Dec-04 Thu 4.25 4.28 4.22 4.25 71.5 71.5 ###
2003-Dec-03 Wed 4.2 4.26 ### 4.25 ### ### ###
2003-Dec-02 Tue 4.2 4.21 ### ### ### ### 0.0
2003-Dec-01 Mon 4.21 4.22 ### ### 1,217,153 ### 34.9 34.9 0.0
2003-Nov-28 Fri 4.2 4.22 ### 4.2 ### ### ###
2003-Nov-27 Thu ### 4.21 ### 4.2 ### ### ###
2003-Nov-26 Wed 4.2 4.24 ### ### 21.7 21.7 0.0
2003-Nov-25 Tue 4.24 4.24 ### 4.2 28.9 28.9 ###
2003-Nov-24 Mon ### 4.22 ### ### 1,161,289 ### 38.2 38.2 0.0
2003-Nov-21 Fri ### ### ### ### ### ### 0.0
2003-Nov-20 Thu ### ### ### ### 72.9 72.9 0.0
2003-Nov-19 Wed ### ### ### ### ### ### 0.0
2003-Nov-18 Tue ### ### ### ### 78.7 78.7 0.0
2003-Nov-17 Mon ### ### ### ### 37.9 37.9 0.0
2003-Nov-14 Fri ### ### ### ### 16.5 16.5 0.0
2003-Nov-13 Thu ### 4.2 ### ### 26.4 26.4 0.0
2003-Nov-12 Wed ### ### ### ### 32.9 32.9 0.0
2003-Nov-11 Tue ### ### ### ### 3,952,186 0 85.6 85.6 0.0
2003-Nov-10 Mon ### ### ### ### 2,285,788 0 ### ### 0.0
2003-Nov-07 Fri ### ### ### ### 34.5 34.5 0.0
2003-Nov-06 Thu ### ### ### ### ### ### 0.0
2003-Nov-05 Wed ### ### ### ### 25.2 25.2 0.0
2003-Nov-04 Tue ### ### ### ### 499,922 0 ### ### 0.0
2003-Nov-03 Mon ### ### ### ### 2,388,073 0 ### ### 0.0
2003-Oct-31 Fri ### 4.2 ### ### 1,532,076 3,217,359 32.7 32.7 0.0
2003-Oct-30 Thu 4.24 4.24 ### 4.2 ### ### ###
2003-Oct-29 Wed 4.22 4.25 ### ### 1,232,959 ### ### ### 0.0
2003-Oct-28 Tue 4.23 4.25 ### 4.2 1,419,544 ### ### ### ###
2003-Oct-27 Mon 4.28 ### ### 4.23 1,437,588 0 ### ### 0.3
2003-Oct-24 Fri 4.21 4.29 4.2 4.28 2,203,350 9,353,220 ### ### 0.3
2003-Oct-23 Thu 4.2 4.23 ### ### 34.0 34.0 0.0
2003-Oct-22 Wed 4.23 4.25 ### ### 1,346,082 2,860,424 30.6 30.6 0.0
2003-Oct-21 Tue ### 4.23 ### 4.2 69.5 69.5 ###
2003-Oct-20 Mon ### ### ### ### 1,231,177 0 69.8 69.8 0.0
2003-Oct-17 Fri ### ### ### ### 75.4 75.4 0.0
2003-Oct-16 Thu ### 4.22 ### ### 2,849,885 6,013,257 30.7 30.7 0.0
2003-Oct-15 Wed 4.25 4.25 ### ### 4,461,621 9,480,944 ### ### 0.0
2003-Oct-14 Tue ### ### 4.26 4.26 2,594,587 5,526,470 ### ### 0.3
2003-Oct-13 Mon ### ### 4.29 ### ### ### 0.0
2003-Oct-10 Fri ### 4.4 ### ### 1,413,940 ### ### ### 0.0
2003-Oct-09 Thu 4.41 4.45 ### ### 991,156 2,205,322 25.9 25.9 0.0
2003-Oct-08 Wed ### 4.43 ### 4.41 68.4 68.4 ###
2003-Oct-07 Tue ### 4.4 ### ### 1,713,182 ### ### ### 0.0
2003-Oct-06 Mon ### 4.4 ### ### ### ### 0.0
2003-Oct-03 Fri ### ### ### ### 1,587,773 0 66.2 66.2 0.0
2003-Oct-02 Thu ### ### ### ### 69.5 69.5 0.0
2003-Oct-01 Wed 4.27 ### 4.24 4.28 2,806,024 5,948,770 ### ### 0.3
2003-Sep-30 Tue 4.25 4.29 4.23 4.27 1,733,058 7,382,827 72.4 72.4 ###
2003-Sep-29 Mon 4.23 4.26 4.2 4.25 1,003,777 4,245,976 73.6 73.6 ###
2003-Sep-26 Fri 4.25 4.26 4.2 4.2 757,144 ### ### ### ###
2003-Sep-25 Thu 4.24 4.24 ### 4.2 2,671,487 5,663,552 ### ### ###
2003-Sep-24 Wed 4.25 4.28 4.23 4.24 1,592,580 6,776,427 30.2 30.2 0.3
2003-Sep-23 Tue 4.21 4.27 4.21 4.22 75.2 75.2 ###
2003-Sep-22 Mon 4.25 4.26 4.23 4.23 1,007,027 4,274,829 ### ### 0.3
2003-Sep-19 Fri 4.25 4.29 ### 4.24 30.9 30.9 0.3
2003-Sep-18 Thu ### 4.26 ### 4.24 3,047,486 6,491,145 ### ### 0.3
2003-Sep-17 Wed ### ### 4.29 4.29 33.0 33.0 ###
2003-Sep-16 Tue ### ### 4.27 4.28 1,131,541 2,415,840 ### ### 0.3
2003-Sep-15 Mon 4.41 4.41 ### ### 1,254,873 ### 28.8 28.8 0.0
2003-Sep-12 Fri 4.5 4.52 ### ### 3,124,545 7,061,471 14.6 14.6 0.0
2003-Sep-11 Thu 4.45 4.5 4.43 4.46 2,309,383 ### ### ### 0.3
2003-Sep-10 Wed 4.41 4.48 ### 4.44 ### ### 0.3
2003-Sep-09 Tue ### ### ### ### ### ### 0.0
2003-Sep-08 Mon 4.25 ### 4.25 ### ### ### 0.0
2003-Sep-05 Fri 4.28 ### 4.22 4.23 24.5 24.5 0.3
2003-Sep-04 Thu 4.27 ### 4.22 4.25 1,709,148 ### 26.5 26.5 ###
2003-Sep-03 Wed 4.25 4.28 4.22 4.23 ### ### 0.3
2003-Sep-02 Tue ### ### 4.24 4.24 ### ### 0.3
2003-Sep-01 Mon 4.4 4.45 ### ### ### ### 0.0
2003-Aug-29 Fri 4.4 4.43 ### ### ### ### 0.0
2003-Aug-28 Thu 4.42 4.42 ### ### ### ### 0.0
2003-Aug-27 Wed 4.4 4.41 ### 4.4 ### ### 0.3
2003-Aug-26 Tue 4.42 4.44 ### ### 2,264,070 ### ### ### 0.0
2003-Aug-25 Mon ### 4.43 ### 4.4 1,365,123 3,023,747 ### ### 0.3
2003-Aug-22 Fri ### ### ### ### 4,770,720 0 71.0 71.0 0.0
2003-Aug-21 Thu ### ### 4.29 4.29 31.5 31.5 ###
2003-Aug-20 Wed ### ### 4.29 ### 27.2 27.2 0.0
2003-Aug-19 Tue 4.43 4.43 ### ### 22.2 22.2 0.0
2003-Aug-18 Mon 4.48 4.48 ### ### ### ### 0.0
2003-Aug-15 Fri 4.45 4.48 4.42 4.45 1,149,649 ### 69.2 69.2 0.3
2003-Aug-14 Thu 4.46 4.47 4.43 4.43 ### ### ###
2003-Aug-13 Wed 4.47 4.48 4.44 4.46 ### ### 0.3
2003-Aug-12 Tue 4.44 4.48 4.44 4.45 ### ### 0.3
2003-Aug-11 Mon 4.42 4.47 4.4 4.42 ### ### 0.3
2003-Aug-08 Fri 4.48 4.49 4.43 4.43 ### ### ###
2003-Aug-07 Thu 4.45 4.51 4.45 4.47 ### ### ###
2003-Aug-06 Wed 4.44 4.45 ### 4.45 1,160,126 2,581,280 69.3 69.3 0.3
2003-Aug-05 Tue 4.53 4.53 4.45 4.46 19.8 19.8 0.3
2003-Aug-04 Mon 4.55 4.55 4.52 4.52 607,373 ### ### ### 0.3
2003-Aug-01 Fri 4.55 4.59 4.51 4.53 950,570 ### 22.6 22.6 ###
2003-Jul-31 Thu 4.52 4.55 4.52 4.55 ### ### 0.3
2003-Jul-30 Wed 4.43 4.52 4.41 4.49 2,947,053 ### ### ### ###
2003-Jul-29 Tue 4.52 4.55 ### 4.41 2,742,052 ### 12.4 12.4 ###
2003-Jul-28 Mon 4.55 4.58 4.5 4.5 1,869,575 8,487,870 20.8 20.8 ###
2003-Jul-25 Fri 4.55 4.58 4.51 4.51 21.1 21.1 0.3
2003-Jul-24 Thu 4.51 ### 4.51 4.55 ### ### 0.3
2003-Jul-23 Wed 4.57 4.58 4.49 4.49 14.9 14.9 ###
2003-Jul-22 Tue 4.5 4.53 4.46 4.53 80.7 80.7 ###
2003-Jul-21 Mon 4.57 4.59 4.46 4.49 ### ### ###
2003-Jul-18 Fri 4.59 ### 4.57 4.57 24.7 24.7 ###
2003-Jul-17 Thu ### ### 4.55 4.58 29.6 29.6 0.3
2003-Jul-16 Wed 4.71 4.73 ### ### ### ### 0.0
2003-Jul-15 Tue 4.7 4.72 ### 4.71 1,284,981 3,032,555 ### ### ###
2003-Jul-14 Mon 4.73 4.73 ### 4.7 ### ### 0.3
2003-Jul-11 Fri ### 4.73 ### 4.72 1,649,181 ### 80.6 80.6 0.3
2003-Jul-10 Thu 4.58 ### 4.58 ### ### ### 0.0
2003-Jul-09 Wed ### ### 4.57 4.59 18.4 18.4 0.3
2003-Jul-08 Tue ### 4.72 ### ### 1,350,577 ### ### ### 0.0
2003-Jul-07 Mon ### ### ### ### 704,756 0 ### ### 0.0
2003-Jul-04 Fri 4.71 4.71 ### ### 1,300,483 ### 20.8 20.8 0.0
2003-Jul-03 Thu 4.75 4.76 ### ### 18.2 18.2 0.0
2003-Jul-02 Wed 4.7 4.74 ### 4.7 1,052,240 ### ### ### 0.3
2003-Jul-01 Tue 4.86 4.87 ### 4.71 ### ### ###
2003-Jun-30 Mon 4.75 4.78 ### 4.77 1,878,344 4,489,242 72.6 72.6 ###
2003-Jun-27 Fri 4.79 4.79 4.71 4.75 ### ### ###
2003-Jun-25 Wed 4.82 4.84 4.71 4.79 2,413,882 11,526,286 30.3 30.3 0.3
2003-Jun-24 Tue 4.88 ### 4.8 4.8 1,921,071 4,610,570 23.0 23.0 0.3
2003-Jun-23 Mon ### ### 4.87 4.87 1,427,046 3,474,857 ### ### 0.3
2003-Jun-20 Fri 4.88 ### 4.87 4.89 1,383,588 ### 70.3 70.3 ###
2003-Jun-19 Thu 4.88 4.88 4.86 4.86 24.7 24.7 0.3
2003-Jun-18 Wed 4.89 ### 4.88 4.89 1,463,951 3,572,040 ### ### ###
2003-Jun-17 Tue ### ### ### ### 2,972,427 0 ### ### 0.0
2003-Jun-16 Mon ### ### ### ### 75.5 75.5 0.0
2003-Jun-13 Fri 4.83 ### 4.83 ### ### ### 0.0
2003-Jun-12 Thu 4.84 4.85 4.81 4.83 ### ### 0.3
2003-Jun-11 Wed 4.8 4.83 4.79 4.81 1,395,271 6,711,253 76.0 76.0 ###
2003-Jun-10 Tue 4.76 4.78 4.74 4.78 1,360,851 6,477,650 77.2 77.2 ###
2003-Jun-06 Fri 4.75 4.75 4.71 4.74 27.7 27.7 0.3
2003-Jun-05 Thu 4.77 4.78 ### 4.75 29.1 29.1 ###
2003-Jun-04 Wed 4.74 4.8 4.71 4.72 27.1 27.1 0.3
2003-Jun-03 Tue ### 4.75 ### ### 860,126 ### ### ### 0.0
2003-Jun-02 Mon 4.8 4.8 ### ### 14.5 14.5 0.0
2003-May-30 Fri 4.74 4.88 4.74 4.82 1,429,246 6,874,673 ### ### 0.3
2003-May-29 Thu 4.71 4.78 4.71 4.76 ### ### ###
2003-May-28 Wed 4.87 4.87 ### 4.7 11.0 11.0 0.3
2003-May-27 Tue 4.88 4.89 4.8 4.85 ### ### ###
2003-May-26 Mon 4.87 ### 4.85 4.88 ### ### 0.3
2003-May-23 Fri 4.8 ### 4.8 ### 908,620 2,180,688 85.5 85.5 0.0
2003-May-22 Thu 4.83 4.84 4.77 4.82 973,941 4,679,786 31.1 31.1 0.3
2003-May-21 Wed 4.87 4.89 4.8 4.87 1,316,989 ### ### ### 0.3
2003-May-20 Tue 4.78 4.87 4.71 4.87 1,622,042 7,769,581 ### ### 0.3
2003-May-19 Mon 4.7 4.81 4.7 4.81 ### ### ###
2003-May-16 Fri 4.72 4.72 ### ### ### ### 0.0
2003-May-15 Thu ### 4.71 4.58 4.71 83.8 83.8 ###
2003-May-14 Wed ### 4.7 ### 4.7 627,644 ### ### ### 0.3
2003-May-13 Tue 4.54 ### 4.51 ### ### ### 0.0
2003-May-12 Mon ### ### 4.57 4.57 1,634,245 3,734,249 ### ### ###
2003-May-09 Fri ### 4.71 ### 4.71 72.8 72.8 ###
2003-May-08 Thu ### 4.75 ### ### 4,408,525 10,470,246 ### ### 0.0
2003-May-07 Wed 4.7 4.73 ### ### ### ### 0.0
2003-May-06 Tue 4.7 4.73 ### ### 1,407,225 3,328,087 29.1 29.1 0.0
2003-May-05 Mon 4.72 4.72 ### 4.7 25.8 25.8 0.3
2003-May-02 Fri ### 4.79 ### 4.71 76.9 76.9 ###
2003-May-01 Thu 4.71 4.74 ### ### ### ### 0.0
2003-Apr-30 Wed ### 4.78 ### 4.72 2,407,448 ### ### ### 0.3
2003-Apr-29 Tue ### 4.7 ### ### 30.2 30.2 0.0
2003-Apr-28 Mon ### ### ### ### 3,361,778 0 ### ### 0.0
2003-Apr-24 Thu ### 4.72 ### ### 27.7 27.7 0.0
2003-Apr-23 Wed ### 4.7 ### ### 1,164,750 ### ### ### 0.0
2003-Apr-22 Tue 4.58 ### 4.54 ### 71.8 71.8 0.0
2003-Apr-17 Thu 4.5 4.54 4.46 4.52 423,484 1,905,678 ### ### 0.3
2003-Apr-16 Wed 4.51 4.58 4.46 4.53 ### ### ###
2003-Apr-15 Tue 4.5 4.5 4.4 4.5 74.4 74.4 ###
2003-Apr-14 Mon 4.49 4.49 ### 4.44 681,443 ### 22.1 22.1 0.3
2003-Apr-11 Fri 4.44 4.5 4.4 4.48 2,399,945 10,679,755 79.1 79.1 ###
2003-Apr-10 Thu ### 4.47 ### 4.42 1,503,052 3,359,321 ### ### 0.3
2003-Apr-09 Wed ### ### ### ### 665,679 0 81.0 81.0 0.0
2003-Apr-08 Tue ### ### 4.27 ### 25.8 25.8 0.0
2003-Apr-07 Mon 4.44 4.46 ### ### 1,346,582 3,002,877 12.7 12.7 0.0
2003-Apr-04 Fri ### 4.4 ### ### 18.3 18.3 0.0
2003-Apr-03 Thu 4.43 4.43 4.29 ### ### ### 0.0
2003-Apr-02 Wed 4.46 4.47 ### 4.4 1,345,627 3,007,476 ### ### 0.3
2003-Apr-01 Tue ### 4.41 ### ### 79.3 79.3 0.0
2003-Mar-31 Mon ### ### ### ### 82.9 82.9 0.0
2003-Mar-28 Fri 4.29 ### 4.29 ### 75.5 75.5 0.0
2003-Mar-27 Thu 4.25 ### 4.22 4.29 78.8 78.8 ###
2003-Mar-26 Wed ### 4.23 ### 4.23 609,186 1,288,428 ### ### 0.3
2003-Mar-25 Tue 4.2 4.23 ### ### 22.2 22.2 0.0
2003-Mar-24 Mon ### 4.2 ### ### 2,123,526 ### 36.0 36.0 0.0
2003-Mar-21 Fri ### ### ### ### 739,074 0 70.4 70.4 0.0
2003-Mar-20 Thu ### 4.23 ### ### ### ### 0.0
2003-Mar-19 Wed ### 4.22 ### ### 18.9 18.9 0.0
2003-Mar-18 Tue 4.23 4.23 ### ### 16.3 16.3 0.0
2003-Mar-17 Mon 4.2 4.25 ### ### 821,344 1,745,356 34.4 34.4 0.0
2003-Mar-14 Fri 4.23 4.25 ### 4.2 498,170 ### 25.1 25.1 ###
2003-Mar-13 Thu 4.2 4.27 ### 4.21 ### ### ###
2003-Mar-12 Wed 4.21 4.24 ### 4.24 83.1 83.1 0.3
2003-Mar-11 Tue ### ### ### 4.21 3,952,329 0 84.2 84.2 ###
2003-Mar-10 Mon 4.2 ### 4.2 4.26 ### ### 0.3
2003-Mar-07 Fri ### 4.23 ### ### 950,185 2,009,641 79.7 79.7 0.0
2003-Mar-06 Thu ### ### ### ### ### ### 0.0
2003-Mar-05 Wed ### 4.24 ### 4.2 79.7 79.7 ###
2003-Mar-04 Tue 4.21 4.21 ### 4.21 ### ### ###
2003-Mar-03 Mon 4.24 4.25 ### ### 6,817,576 14,487,349 ### ### 0.0
2003-Feb-28 Fri 4.27 4.27 4.21 4.25 2,167,288 ### 30.6 30.6 ###
2003-Feb-27 Thu ### ### 4.23 4.25 3,063,425 6,479,143 ### ### ###
2003-Feb-26 Wed 4.2 ### 4.2 ### 91.9 91.9 0.0
2003-Feb-25 Tue 4.24 4.24 ### ### 1,869,570 3,963,488 ### ### 0.0
2003-Feb-24 Mon 4.21 4.29 4.21 4.25 79.3 79.3 ###
2003-Feb-21 Fri ### ### ### 4.21 16.3 16.3 ###
2003-Feb-20 Thu 4.25 4.28 4.2 4.25 483,645 2,050,654 81.4 81.4 ###
2003-Feb-19 Wed 4.25 ### 4.21 4.28 ### ### 0.3
2003-Feb-18 Tue ### 4.23 ### 4.23 1,422,850 3,009,327 81.5 81.5 0.3
2003-Feb-17 Mon ### ### ### ### 2,579,043 0 ### ### 0.0
2003-Feb-14 Fri ### ### ### ### ### ### 0.0
2003-Feb-13 Thu ### ### ### ### 1,014,977 0 ### ### 0.0
2003-Feb-12 Wed ### ### ### ### 11,438,984 0 ### ### 0.0
2003-Feb-11 Tue ### ### ### ### 1,590,177 0 ### ### 0.0
2003-Feb-10 Mon ### ### ### ### 577,354 0 ### ### 0.0
2003-Feb-07 Fri ### ### ### ### ### ### 0.0
2003-Feb-06 Thu ### ### 4 4 844,348 ### 23.5 23.5 0.3
2003-Feb-05 Wed ### ### ### ### 91.0 91.0 0.0
2003-Feb-04 Tue ### ### 4 4 995,581 ### 23.6 23.6 0.3
2003-Feb-03 Mon ### ### ### ### 23.5 23.5 0.0
2003-Jan-31 Fri ### ### ### ### 82.5 82.5 0.0
2003-Jan-30 Thu ### ### ### ### 599,955 0 28.1 28.1 0.0
2003-Jan-29 Wed ### ### 4 ### 507,924 1,015,848 ### ### 0.0
2003-Jan-28 Tue ### ### 4 4 37.1 37.1 0.3
2003-Jan-24 Fri ### ### ### ### 1,103,659 0 ### ### 0.0
2003-Jan-23 Thu ### ### ### ### 3,697,448 0 73.8 73.8 0.0
2003-Jan-22 Wed ### ### ### ### 15.9 15.9 0.0
2003-Jan-21 Tue ### ### ### ### 25.9 25.9 0.0
2003-Jan-20 Mon ### ### ### ### 493,655 0 73.9 73.9 0.0
2003-Jan-17 Fri ### ### 4 ### 245,382 ### 24.7 24.7 0.0
2003-Jan-16 Thu ### ### ### ### ### ### 0.0
2003-Jan-15 Wed ### ### ### ### 12.7 12.7 0.0
2003-Jan-14 Tue 4.21 4.22 ### ### ### ### 0.0
2003-Jan-13 Mon ### 4.22 ### 4.21 ### ### ###
2003-Jan-10 Fri ### ### ### ### 30.7 30.7 0.0
2003-Jan-09 Thu ### ### ### ### 1,036,480 0 70.6 70.6 0.0
2003-Jan-08 Wed ### 4.24 ### ### 2,865,145 ### ### ### 0.0
2003-Jan-07 Tue ### ### 4 ### ### ### 0.0
2003-Jan-06 Mon ### ### ### ### 72.4 72.4 0.0
2003-Jan-03 Fri ### ### ### ### ### ### 0.0
2003-Jan-02 Thu ### ### ### 4 11.5 11.5 0.3
2002-Dec-31 Tue ### ### ### ### 521,620 0 73.3 73.3 0.0
2002-Dec-30 Mon 3.88 ### 3.88 ### 164,826 ### 87.1 87.1 0.0
2002-Dec-27 Fri ### ### ### ### 16.2 16.2 0.0
2002-Dec-24 Tue ### ### ### ### 137,525 0 ### ### 0.0
2002-Dec-23 Mon ### ### 3.89 ### 311,552 ### 71.0 71.0 0.0
2002-Dec-20 Fri ### ### 3.88 3.88 ### ### 0.3
2002-Dec-19 Thu 3.83 ### 3.83 ### 2,092,727 4,007,572 84.1 84.1 0.0
2002-Dec-18 Wed 3.84 ### 3.84 3.89 688,553 1,322,021 84.8 84.8 0.3
2002-Dec-17 Tue ### ### 3.83 3.87 708,783 ### 26.0 26.0 ###
2002-Dec-16 Mon 3.8 ### 3.8 3.89 90.5 90.5 0.3
2002-Dec-13 Fri 3.84 3.84 3.77 3.8 ### ### ###
2002-Dec-12 Thu 3.84 3.88 3.81 3.88 ### ### 0.3
2002-Dec-11 Wed ### ### 3.77 3.82 1,688,345 ### 15.4 15.4 0.3
2002-Dec-10 Tue ### ### ### ### 23.2 23.2 0.0
2002-Dec-09 Mon ### ### ### ### 547,445 0 73.6 73.6 0.0
2002-Dec-06 Fri ### ### ### ### 871,525 0 ### ### 0.0
2002-Dec-05 Thu ### ### ### ### 298,823 0 22.8 22.8 0.0
2002-Dec-04 Wed ### ### 4 4 863,227 1,726,454 23.4 23.4 0.3
2002-Dec-03 Tue ### ### ### ### 956,248 0 25.8 25.8 0.0
2002-Dec-02 Mon ### ### ### ### 3,659,422 0 77.7 77.7 0.0
2002-Nov-29 Fri ### ### ### ### ### ### 0.0
2002-Nov-28 Thu ### ### ### ### 749,186 0 83.2 83.2 0.0
2002-Nov-27 Wed 3.89 ### 3.89 ### 790,575 ### 75.3 75.3 0.0
2002-Nov-26 Tue 3.84 3.88 3.84 3.88 616,971 ### ### ### 0.3
2002-Nov-25 Mon ### ### 3.82 3.84 595,981 1,138,323 ### ### 0.3
2002-Nov-22 Fri ### ### 3.88 3.89 18.8 18.8 0.3
2002-Nov-21 Thu ### ### 3.88 ### 27.2 27.2 0.0
2002-Nov-20 Wed 3.85 ### 3.85 3.89 336,189 ### 75.8 75.8 0.3
2002-Nov-19 Tue ### ### 3.88 3.88 472,721 917,078 ### ### 0.3
2002-Nov-18 Mon ### ### ### ### ### ### 0.0
2002-Nov-15 Fri 4 ### ### 4 69.7 69.7 0.3
2002-Nov-14 Thu 4 4 ### ### ### ### 0.0
2002-Nov-13 Wed ### ### 3.87 ### 942,072 ### 77.4 77.4 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 12,890,528 0 20.0 20.0 0.0
2002-Nov-08 Fri ### ### ### ### ### ### 0.0
2002-Nov-07 Thu ### ### ### ### 538,673 0 19.5 19.5 0.0
2002-Nov-06 Wed 4 ### 4 ### 737,453 ### 86.5 86.5 0.0
2002-Nov-05 Tue ### ### ### 4 326,424 0 74.9 74.9 0.3
2002-Nov-04 Mon ### ### ### 4 80.6 80.6 0.3
2002-Nov-01 Fri ### ### ### ### 203,555 0 ### ### 0.0
2002-Oct-31 Thu ### ### ### ### 1,017,721 0 ### ### 0.0
2002-Oct-30 Wed 4 4 ### ### ### ### 0.0
2002-Oct-29 Tue 3.85 ### 3.84 4 ### ### 0.3
2002-Oct-28 Mon 3.8 3.82 3.78 3.79 ### ### ###
2002-Oct-25 Fri 3.72 3.8 3.71 3.79 86.0 86.0 ###
2002-Oct-24 Thu 3.8 3.8 3.72 3.73 15.9 15.9 ###
2002-Oct-23 Wed 3.79 3.8 3.76 3.8 69.9 69.9 ###
2002-Oct-22 Tue 3.77 3.83 3.72 3.79 1,275,527 ### 77.3 77.3 ###
2002-Oct-21 Mon 3.76 3.83 3.74 3.74 302,048 1,143,251 30.3 30.3 0.3
2002-Oct-18 Fri 3.85 3.86 3.74 3.74 1,947,171 7,399,249 ### ### 0.3
2002-Oct-17 Thu ### ### 3.84 3.85 971,782 1,865,821 ### ### 0.3
2002-Oct-16 Wed ### ### 3.86 3.89 ### ### 0.3
2002-Oct-15 Tue ### ### 3.89 ### 186,845 ### 71.6 71.6 0.0
2002-Oct-14 Mon ### ### 3.89 ### 31.2 31.2 0.0
2002-Oct-11 Fri ### ### 3.85 ### 871,189 ### 75.4 75.4 0.0
2002-Oct-10 Thu 3.81 ### 3.81 ### 87.5 87.5 0.0
2002-Oct-09 Wed 3.79 3.85 3.79 3.84 ### ### 0.3
2002-Oct-08 Tue 3.75 3.83 3.75 3.8 594,078 2,251,555 ### ### ###
2002-Oct-07 Mon 3.78 3.79 3.73 3.75 ### ### 0.3
2002-Oct-04 Fri 3.81 3.81 3.71 3.79 25.8 25.8 ###
2002-Oct-03 Thu 3.87 ### 3.82 3.84 1,018,559 1,945,447 ### ### 0.3
2002-Oct-02 Wed ### ### 3.85 ### 1,793,986 3,453,423 77.7 77.7 0.0
2002-Oct-01 Tue ### ### 3.83 ### 1,056,585 ### 76.3 76.3 0.0
2002-Sep-30 Mon 3.85 ### 3.85 3.86 68.5 68.5 0.3
2002-Sep-27 Fri 3.87 ### 3.82 ### 603,625 1,152,923 ### ### 0.0
2002-Sep-26 Thu 3.86 ### 3.84 3.86 401,425 ### ### ### 0.3
2002-Sep-25 Wed 3.88 ### 3.86 3.86 36.5 36.5 0.3
2002-Sep-24 Tue ### ### 3.82 3.89 497,872 ### 32.6 32.6 0.3
2002-Sep-23 Mon 3.82 ### 3.78 ### 91.4 91.4 0.0
2002-Sep-20 Fri 3.82 ### 3.82 ### 291,440 556,650 ### ### 0.0
2002-Sep-19 Thu 3.89 ### 3.88 ### 1,641,646 ### 82.4 82.4 0.0
2002-Sep-18 Wed ### ### 3.84 3.89 21.1 21.1 0.3
2002-Sep-17 Tue 3.89 ### 3.88 ### 81.7 81.7 0.0
2002-Sep-16 Mon ### ### 3.84 3.87 482,829 ### ### ### ###
2002-Sep-13 Fri ### ### 3.84 ### 1,084,856 2,082,923 24.2 24.2 0.0
2002-Sep-12 Thu ### ### 3.89 ### ### ### 0.0
2002-Sep-11 Wed ### ### 3.89 ### 148,556 288,941 76.6 76.6 0.0
2002-Sep-10 Tue ### ### 3.78 ### ### ### 0.0
2002-Sep-09 Mon ### ### ### ### 108,979 0 82.3 82.3 0.0
2002-Sep-06 Fri ### ### ### ### 35.5 35.5 0.0
2002-Sep-05 Thu ### ### ### 4 418,626 0 ### ### 0.3
2002-Sep-04 Wed 4 ### 4 ### 909,189 1,818,378 88.1 88.1 0.0
2002-Sep-03 Tue ### ### ### ### 85.8 85.8 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### 835,378 0 71.7 71.7 0.0
2002-Aug-29 Thu ### ### 4 ### ### ### 0.0
2002-Aug-28 Wed ### ### ### ### 250,628 0 73.3 73.3 0.0
2002-Aug-27 Tue 4 ### 4 ### 388,128 776,256 75.1 75.1 0.0
2002-Aug-26 Mon ### ### ### ### 89.5 89.5 0.0
2002-Aug-23 Fri ### ### ### ### 26.8 26.8 0.0
2002-Aug-22 Thu ### ### ### ### 23.4 23.4 0.0
2002-Aug-21 Wed ### ### ### ### ### ### 0.0
2002-Aug-20 Tue ### ### 3.87 ### ### ### 0.0
2002-Aug-19 Mon ### ### ### ### 70.5 70.5 0.0
2002-Aug-16 Fri 3.78 ### 3.78 ### 91.5 91.5 0.0
2002-Aug-15 Thu 3.75 3.79 3.75 3.76 981,580 3,700,556 69.7 69.7 0.3
2002-Aug-14 Wed 3.83 3.84 3.75 3.75 12.8 12.8 0.3
2002-Aug-13 Tue ### ### 3.85 3.85 1,549,288 2,982,379 ### ### 0.3
2002-Aug-12 Mon ### ### ### ### 74.2 74.2 0.0
2002-Aug-09 Fri 3.86 ### 3.84 3.88 72.5 72.5 0.3
2002-Aug-08 Thu 3.75 3.85 3.75 3.85 637,840 ### 88.6 88.6 0.3
2002-Aug-07 Wed 3.73 3.73 ### 3.7 1,327,887 ### 21.7 21.7 0.3
2002-Aug-06 Tue ### 3.79 ### 3.74 ### ### 0.3
2002-Aug-05 Mon 3.75 3.75 ### ### 280,448 525,840 15.2 15.2 0.0
2002-Aug-02 Fri 3.7 3.8 ### 3.8 305,574 ### ### ### ###
2002-Aug-01 Thu 3.79 3.79 3.7 3.7 529,074 1,981,382 ### ### 0.3
2002-Jul-31 Wed 3.85 3.85 3.75 3.8 23.2 23.2 ###
2002-Jul-30 Tue 3.85 3.85 3.73 3.8 1,680,259 6,368,181 ### ### ###
2002-Jul-29 Mon 3.7 3.83 3.7 3.82 90.9 90.9 0.3
2002-Jul-26 Fri 3.79 3.79 3.72 3.72 ### ### 0.3
2002-Jul-25 Thu 3.76 3.81 3.73 3.76 1,222,355 4,608,278 ### ### 0.3
2002-Jul-24 Wed 3.72 3.72 3.59 ### 1,452,629 5,309,358 ### ### 0.0
2002-Jul-23 Tue 3.8 3.81 3.72 3.72 16.0 16.0 0.3
2002-Jul-22 Mon 3.75 3.87 3.75 3.82 735,551 2,802,449 ### ### 0.3
2002-Jul-19 Fri 3.86 3.86 3.75 3.84 39.4 39.4 0.3
2002-Jul-18 Thu ### ### 3.87 3.88 1,433,980 2,774,751 ### ### 0.3
2002-Jul-17 Wed ### 4 ### ### 1,696,871 3,393,742 39.0 39.0 0.0
2002-Jul-16 Tue ### ### ### ### ### ### 0.0
2002-Jul-15 Mon ### ### ### ### 1,763,655 0 ### ### 0.0
2002-Jul-12 Fri ### ### ### ### 996,444 0 ### ### 0.0
2002-Jul-11 Thu ### ### ### ### ### ### 0.0
2002-Jul-10 Wed 4 4 ### ### 2,098,848 ### 21.6 21.6 0.0
2002-Jul-09 Tue 4 ### ### ### 2,451,250 0 69.6 69.6 0.0
2002-Jul-08 Mon ### ### 4 ### ### ### 0.0
2002-Jul-05 Fri ### ### ### 4 1,204,174 0 ### ### 0.3
2002-Jul-04 Thu ### ### ### ### ### ### 0.0
2002-Jul-03 Wed ### ### ### ### ### ### 0.0
2002-Jul-02 Tue ### ### ### ### 1,635,445 0 ### ### 0.0
2002-Jul-01 Mon ### 4.2 ### ### 347,570 ### ### ### 0.0
2002-Jun-28 Fri 4.27 4.29 4.2 4.2 2,582,171 ### ### ### ###
2002-Jun-27 Thu ### ### ### 4.26 ### ### 0.3
2002-Jun-26 Wed 4.2 4.2 ### ### 673,944 1,415,282 26.1 26.1 0.0
2002-Jun-25 Tue 4.21 ### ### ### 1,150,648 0 ### ### 0.0
2002-Jun-24 Mon ### 4.25 ### 4.21 930,227 ### 85.7 85.7 ###
2002-Jun-21 Fri ### ### ### ### 460,947 0 83.7 83.7 0.0
2002-Jun-20 Thu 4 ### ### ### 483,974 0 77.8 77.8 0.0
2002-Jun-19 Wed ### ### ### 4 512,785 0 ### ### 0.3
2002-Jun-18 Tue ### ### 4 ### 79.0 79.0 0.0
2002-Jun-17 Mon ### ### ### ### 27.0 27.0 0.0
2002-Jun-14 Fri ### ### ### ### ### ### 0.0
2002-Jun-13 Thu ### ### ### ### 29.4 29.4 0.0
2002-Jun-12 Wed ### ### ### ### ### ### 0.0
2002-Jun-11 Tue ### ### ### ### 801,223 0 ### ### 0.0
2002-Jun-07 Fri ### ### ### ### ### ### 0.0
2002-Jun-06 Thu ### ### ### ### ### ### 0.0
2002-Jun-05 Wed ### ### ### 4.2 15.6 15.6 ###
2002-Jun-04 Tue 4.41 4.42 4.29 ### 18.6 18.6 0.0
2002-Jun-03 Mon 4.42 4.5 ### 4.5 84.7 84.7 ###
2002-May-31 Fri ### 4.42 ### 4.42 755,846 ### 80.1 80.1 0.3
2002-May-30 Thu ### ### ### ### 585,620 0 72.4 72.4 0.0
2002-May-29 Wed ### ### ### ### ### ### 0.0
2002-May-28 Tue ### ### ### ### 218,981 0 73.0 73.0 0.0
2002-May-27 Mon 4.47 4.48 ### 4.4 916,270 2,052,444 20.0 20.0 0.3
2002-May-24 Fri ### 4.46 ### 4.45 79.7 79.7 0.3
2002-May-23 Thu 4.41 4.45 ### ### 616,372 1,371,427 ### ### 0.0
2002-May-22 Wed ### 4.4 ### 4.4 ### ### 0.3
2002-May-21 Tue 4.4 4.4 4.29 ### 358,345 ### 17.3 17.3 0.0
2002-May-20 Mon 4.43 4.45 ### 4.4 512,320 ### 29.2 29.2 0.3
2002-May-17 Fri 4.42 4.45 4.4 4.43 ### ### ###
2002-May-16 Thu ### 4.43 ### 4.43 ### ### ###
2002-May-15 Wed ### ### 4.22 ### 4,143,878 8,743,582 76.6 76.6 0.0
2002-May-14 Tue ### ### 4.26 4.28 28.5 28.5 0.3
2002-May-13 Mon 4.26 4.28 4.21 4.25 ### ### ###
2002-May-10 Fri ### 4.4 4.26 ### 777,847 3,368,077 ### ### 0.0
2002-May-09 Thu 4.46 4.46 ### ### 1,362,022 ### ### ### 0.0
2002-May-08 Wed 4.59 ### 4.52 4.52 426,782 964,527 ### ### 0.3
2002-May-07 Tue 4.52 ### 4.52 4.58 84.2 84.2 0.3
2002-May-06 Mon 4.47 4.56 4.46 4.54 ### ### 0.3
2002-May-03 Fri 4.48 4.48 4.43 4.47 ### ### ###
2002-May-02 Thu 4.4 4.49 4.4 4.48 ### ### ###
2002-May-01 Wed ### ### ### ### ### ### 0.0
2002-Apr-30 Tue ### ### ### ### 76.8 76.8 0.0
2002-Apr-29 Mon 4.4 4.41 4.25 ### 19.6 19.6 0.0
2002-Apr-26 Fri ### 4.4 ### 4.4 80.0 80.0 0.3
2002-Apr-24 Wed 4.28 ### 4.28 ### ### ### 0.0
2002-Apr-23 Tue ### 4.29 ### 4.26 1,333,353 2,860,042 ### ### 0.3
2002-Apr-22 Mon 4.2 4.21 ### ### 498,249 ### 27.7 27.7 0.0
2002-Apr-19 Fri 4.24 4.25 ### 4.23 384,925 ### 29.6 29.6 0.3
2002-Apr-18 Thu ### 4.26 ### 4.23 661,858 1,409,757 ### ### 0.3
2002-Apr-17 Wed 4.25 4.25 ### ### 13.5 13.5 0.0
2002-Apr-16 Tue ### 4.25 ### 4.24 ### ### 0.3
2002-Apr-15 Mon ### ### ### ### ### ### 0.0
2002-Apr-12 Fri ### ### ### ### 516,070 0 74.7 74.7 0.0
2002-Apr-11 Thu ### ### ### ### 684,478 0 ### ### 0.0
2002-Apr-10 Wed ### ### ### ### 76.6 76.6 0.0
2002-Apr-09 Tue ### ### 4 ### 1,606,084 ### ### ### 0.0
2002-Apr-08 Mon ### ### 4 4 ### ### 0.3
2002-Apr-05 Fri ### ### ### ### 795,650 0 18.1 18.1 0.0
2002-Apr-04 Thu ### ### 4 ### ### ### 0.0
2002-Apr-03 Wed ### ### ### 4 1,558,256 0 ### ### 0.3
2002-Apr-02 Tue ### ### ### ### 935,246 0 ### ### 0.0
2002-Mar-28 Thu ### 4 ### 4 3,332,554 ### ### ### 0.3
2002-Mar-27 Wed ### 4 ### ### 30.9 30.9 0.0
2002-Mar-26 Tue 3.78 ### 3.76 ### 94.1 94.1 0.0
2002-Mar-25 Mon 3.85 3.85 3.76 3.77 578,021 ### 17.6 17.6 ###
2002-Mar-22 Fri ### ### 3.77 3.85 902,182 ### ### ### 0.3
2002-Mar-21 Thu ### ### 3.87 ### 25.6 25.6 0.0
2002-Mar-20 Wed ### ### ### ### 372,982 0 ### ### 0.0
2002-Mar-19 Tue ### ### 3.85 ### 21.7 21.7 0.0
2002-Mar-18 Mon ### ### 3.89 ### 75.9 75.9 0.0
2002-Mar-15 Fri ### 4 3.881 3.881 14.9 14.9 0.3
2002-Mar-14 Thu ### ### 3.89 ### 1,829,975 ### 85.9 85.9 0.0
2002-Mar-13 Wed ### ### ### ### 722,322 0 22.9 22.9 0.0
2002-Mar-12 Tue ### ### ### ### 489,845 0 22.9 22.9 0.0
2002-Mar-11 Mon 4.155 4.155 ### 4 7.9 7.9 0.3
2002-Mar-08 Fri ### ### ### ### ### ### 0.0
2002-Mar-07 Thu ### ### ### ### 2,762,721 0 ### ### 0.0
2002-Mar-06 Wed ### ### ### ### 4,124,081 0 23.9 23.9 0.0
2002-Mar-05 Tue 4 ### ### 4 ### ### 0.3
2002-Mar-04 Mon ### ### ### ### ### ### 0.0
2002-Mar-01 Fri 4 ### 4 4 266,682 ### 67.2 67.2 0.3
2002-Feb-28 Thu ### ### ### ### 620,021 0 29.4 29.4 0.0
2002-Feb-27 Wed ### ### 4 ### 1,100,220 2,200,440 ### ### 0.0
2002-Feb-26 Tue ### ### ### ### 76.0 76.0 0.0
2002-Feb-25 Mon ### ### 3.89 ### ### ### 0.0
2002-Feb-22 Fri ### ### 4 4 579,721 1,159,442 ### ### 0.3
2002-Feb-21 Thu 4.087 ### ### ### 2,278,387 0 34.1 34.1 0.0
2002-Feb-20 Wed ### ### ### ### 24.1 24.1 0.0
2002-Feb-19 Tue ### ### ### ### 32.4 32.4 0.0
2002-Feb-18 Mon 4.183 4.2 ### ### 1,119,828 ### 33.5 33.5 0.0
2002-Feb-15 Fri 4.23 4.24 ### ### 1,953,780 ### 21.6 21.6 0.0
2002-Feb-14 Thu 4.287 ### ### ### 19.9 19.9 0.0
2002-Feb-13 Wed 4.26 ### 4.26 4.28 ### ### 0.3
2002-Feb-12 Tue 4.23 4.27 4.22 4.26 ### ### 0.3
2002-Feb-11 Mon ### 4.22 ### ### 809,259 ### 79.7 79.7 0.0
2002-Feb-08 Fri 4.21 4.21 ### ### ### ### 0.0
2002-Feb-07 Thu ### 4.24 ### 4.2 ### ### ###
2002-Feb-06 Wed 4.326 ### ### ### ### ### 0.0
2002-Feb-05 Tue 4.2 ### ### ### 1,807,277 0 85.3 85.3 0.0
2002-Feb-04 Mon 4.21 4.29 4.21 4.22 70.7 70.7 ###
2002-Feb-01 Fri 4.27 4.27 ### 4.2 25.3 25.3 ###
2002-Jan-31 Thu 4.29 ### 4.25 4.284 1,088,582 ### 29.8 29.8 ###
2002-Jan-30 Wed 4.272 ### 4.25 4.29 1,393,121 2,960,382 74.4 74.4 ###
2002-Jan-29 Tue 4.28 ### 4.24 4.28 ### ### 0.3
2002-Jan-28 Mon 4.26 4.26 4.26 4.26 0 0.3
2002-Jan-25 Fri ### ### 4.24 4.26 689,446 1,461,625 ### ### 0.3
2002-Jan-24 Thu 4.25 ### 4.25 ### 417,279 ### 88.0 88.0 0.0
2002-Jan-23 Wed 4.26 4.27 4.24 4.26 248,373 1,056,827 ### ### 0.3
2002-Jan-22 Tue 4.2 4.25 ### 4.25 1,847,980 3,926,957 77.8 77.8 ###
2002-Jan-21 Mon ### 4.2 ### 4.2 ### ### ###
2002-Jan-18 Fri 4.23 4.23 ### ### ### ### 0.0
2002-Jan-17 Thu ### ### 4.24 4.24 33.4 33.4 0.3
2002-Jan-16 Wed ### 4.27 ### 4.27 1,038,052 2,216,241 84.3 84.3 ###
2002-Jan-15 Tue ### 4.2 ### ### 1,908,680 4,008,228 ### ### 0.0
2002-Jan-14 Mon 4.2 4.2 ### ### ### ### 0.0
2002-Jan-11 Fri 4.241 4.28 ### 4.2 1,174,988 2,514,474 24.1 24.1 ###
2002-Jan-10 Thu 4.29 4.29 4.23 4.258 301,685 1,285,178 ### ### 0.3
2002-Jan-09 Wed 4.25 ### 4.23 4.29 76.2 76.2 ###
2002-Jan-08 Tue ### ### 4.24 4.25 21.9 21.9 ###
2002-Jan-07 Mon 4.25 ### 4.25 ### 494,750 1,051,343 84.0 84.0 0.0
2002-Jan-04 Fri 4.21 4.21 4.21 4.21 0 ###
2002-Jan-03 Thu 4.21 4.21 4.21 4.21 0 ###
2002-Jan-02 Wed 4.21 4.21 4.21 4.21 0 ###
2001-Dec-31 Mon 4.21 4.21 4.21 4.21 0 ###
2001-Dec-28 Fri 4.21 4.21 4.21 4.21 0 ###
2001-Dec-27 Thu 4.21 4.21 4.21 4.21 0 ###
2001-Dec-24 Mon 4.21 4.21 4.21 4.21 0 ###
2001-Dec-21 Fri 4.21 4.21 4.21 4.21 0 ###
2001-Dec-20 Thu 4.21 4.21 4.21 4.21 0 ###
2001-Dec-19 Wed 4.21 4.21 4.21 4.21 0 ###
2001-Dec-18 Tue ### ### ### 4.21 15.0 15.0 ###
2001-Dec-17 Mon 4.321 ### ### ### 37.1 37.1 0.0
2001-Dec-14 Fri ### ### ### ### 385,157 0 ### ### 0.0
2001-Dec-13 Thu ### ### ### ### 920,750 0 34.1 34.1 0.0
2001-Dec-12 Wed 4.44 4.44 ### ### 20.0 20.0 0.0
2001-Dec-11 Tue ### 4.46 ### 4.42 ### ### 0.3
2001-Dec-10 Mon 4.486 4.486 4.4 4.41 948,578 ### ### ### ###
2001-Dec-07 Fri 4.49 4.5 4.43 4.48 1,472,724 ### 28.7 28.7 ###
2001-Dec-06 Thu 4.58 ### 4.47 4.472 1,359,441 3,038,350 18.2 18.2 ###
2001-Dec-05 Wed ### ### 4.55 4.59 1,520,427 3,458,971 24.2 24.2 0.3
2001-Dec-04 Tue 4.53 ### 4.52 ### 86.0 86.0 0.0
2001-Dec-03 Mon 4.7 4.7 4.47 4.51 1,243,678 ### 10.7 10.7 0.3
2001-Nov-30 Fri ### 4.7 ### ### 1,194,027 ### 68.0 68.0 0.0
2001-Nov-29 Thu ### ### ### ### 76.0 76.0 0.0
2001-Nov-28 Wed ### 4.7 4.56 ### ### ### 0.0
2001-Nov-27 Tue 4.7 4.7 4.56 4.57 614,426 ### 16.9 16.9 ###
2001-Nov-26 Mon 4.723 4.723 4.58 ### ### ### 0.0
2001-Nov-23 Fri 4.7 4.73 ### 4.72 252,021 596,029 ### ### 0.3
2001-Nov-22 Thu ### ### ### ### 513,252 0 ### ### 0.0
2001-Nov-21 Wed ### 4.7 ### ### 19.8 19.8 0.0
2001-Nov-20 Tue 4.75 4.8 ### 4.7 773,257 ### ### ### 0.3
2001-Nov-19 Mon 4.7 4.75 ### 4.7 64.4 64.4 0.3
2001-Nov-16 Fri 4.74 4.77 ### 4.7 26.2 26.2 0.3
2001-Nov-15 Thu ### 4.71 ### ### 73.4 73.4 0.0
2001-Nov-14 Wed 4.57 ### 4.54 ### 408,371 ### 75.0 75.0 0.0
2001-Nov-13 Tue ### ### 4.52 4.54 23.0 23.0 0.3
2001-Nov-12 Mon ### ### ### ### 246,157 0 73.0 73.0 0.0
2001-Nov-09 Fri 4.75 4.79 ### ### 376,889 902,649 15.6 15.6 0.0
2001-Nov-08 Thu 4.8 4.84 4.75 4.8 1,128,059 5,409,042 65.4 65.4 0.3
2001-Nov-07 Wed 4.77 4.86 4.77 ### 1,445,825 6,961,647 ### ### 0.0
2001-Nov-06 Tue 4.7 4.81 4.7 4.759 1,625,071 ### ### ### ###
2001-Nov-05 Mon ### 4.7 ### ### 1,157,353 2,719,779 ### ### 0.0
2001-Nov-02 Fri ### ### 4.59 ### 73.0 73.0 0.0
2001-Nov-01 Thu 4.5 ### 4.5 4.55 79.7 79.7 0.3
2001-Oct-31 Wed 4.5 4.52 4.45 ### 571,259 ### ### ### 0.0
2001-Oct-30 Tue 4.4 4.5 ### 4.5 233,345 525,026 87.8 87.8 ###
2001-Oct-29 Mon 4.46 4.5 ### ### ### ### 0.0
2001-Oct-26 Fri 4.47 4.47 4.41 4.46 29.5 29.5 0.3
2001-Oct-25 Thu 4.384 4.47 ### 4.42 ### ### 0.3
2001-Oct-24 Wed ### ### ### ### 672,656 0 70.3 70.3 0.0
2001-Oct-23 Tue 4.49 4.49 ### ### 457,489 ### ### ### 0.0
2001-Oct-22 Mon 4.4 4.47 ### 4.47 ### ### ###
2001-Oct-19 Fri ### ### ### ### 26.5 26.5 0.0
2001-Oct-18 Thu 4.42 4.42 ### 4.4 308,787 ### 33.8 33.8 0.3
2001-Oct-17 Wed 4.44 4.47 ### ### ### ### 0.0
2001-Oct-16 Tue 4.41 4.43 ### 4.41 208,287 461,355 70.1 70.1 ###
2001-Oct-15 Mon 4.376 4.45 ### 4.379 74.8 74.8 0.3
2001-Oct-12 Fri ### ### 4.29 4.328 1,053,871 2,260,553 ### ### ###
2001-Oct-11 Thu 4.48 4.48 ### ### 608,221 ### ### ### 0.0
2001-Oct-10 Wed ### 4.46 ### 4.46 462,680 1,031,776 ### ### 0.3
2001-Oct-09 Tue 4.41 4.42 ### ### 915,580 ### 12.9 12.9 0.0
2001-Oct-08 Mon 4.442 4.442 ### 4.41 1,193,370 2,650,474 31.5 31.5 ###
2001-Oct-05 Fri ### 4.5 4.47 4.49 ### ### ###
2001-Oct-04 Thu 4.49 4.52 4.45 4.47 ### ### ###
2001-Oct-03 Wed 4.5 4.56 4.49 4.5 628,055 2,841,948 73.4 73.4 ###
2001-Oct-02 Tue ### 4.53 4.46 4.481 19.1 19.1 ###
2001-Oct-01 Mon 4.49 4.53 4.48 4.5 397,979 ### ### ### ###
2001-Sep-28 Fri ### 4.49 ### 4.47 70.2 70.2 ###
2001-Sep-27 Thu 4.355 4.4 ### 4.4 296,040 651,288 ### ### 0.3
2001-Sep-26 Wed ### ### ### 4.345 1,467,371 0 ### ### ###
2001-Sep-25 Tue 4.344 ### ### ### 910,327 0 74.4 74.4 0.0
2001-Sep-24 Mon ### 4.43 ### ### 32.9 32.9 0.0
2001-Sep-21 Fri ### 4.49 4.23 4.444 ### ### 0.3
2001-Sep-20 Thu ### 4.5 ### ### 931,624 2,096,154 ### ### 0.0
2001-Sep-19 Wed ### 4.4 ### 4.352 1,796,274 ### 67.4 67.4 ###
2001-Sep-18 Tue 4.288 4.4 4.288 ### 60.4 60.4 0.0
2001-Sep-17 Mon ### 4.43 4.2 4.25 56.1 56.1 ###
2001-Sep-14 Fri 4.255 4.41 4.255 4.41 464,248 2,011,354 93.6 93.6 ###
2001-Sep-13 Thu ### 4.4 4.28 ### 849,046 3,684,859 ### ### 0.0
2001-Sep-12 Wed ### ### ### 4.24 ### ### 0.3
2001-Sep-11 Tue 4.272 ### 4.26 ### ### ### 0.0
2001-Sep-10 Mon ### ### ### 4.241 76.8 76.8 0.3
2001-Sep-07 Fri 4.2 4.25 ### 4.22 73.7 73.7 ###
2001-Sep-06 Thu 4.285 ### 4.22 4.22 1,012,146 2,135,628 22.0 22.0 ###
2001-Sep-05 Wed 4.343 4.343 4.24 ### ### ### 0.0
2001-Sep-04 Tue ### ### ### ### 1,600,621 0 ### ### 0.0
2001-Sep-03 Mon ### ### 4.29 ### ### ### 0.0
2001-Aug-31 Fri ### 4.42 ### ### 33.8 33.8 0.0
2001-Aug-30 Thu ### ### ### ### 81.9 81.9 0.0
2001-Aug-29 Wed 4.22 ### 4.2 ### 481,226 1,010,574 ### ### 0.0
2001-Aug-28 Tue ### ### 4.29 ### 227,272 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 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 2025-08-16 11:11:33 thru 2025-08-16 11:11:34 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000