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

Currently Mon 26-Feb-23 11:47:54 AM AEDT

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

(TEL) TELECOM CORPORATION OF NEW ZEALAND LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for TEL    Limits Next Section


Company Details for (TEL) TELECOM CORPORATION OF NEW ZEALAND LIMITED

Listing Code TEL
Listing Name TELECOM CORPORATION OF NEW ZEALAND LIMITED
GICS Sector Telecommunication Services
ISIN Name TELECOM CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code NZTELE0001S4


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for TEL .. Thursday 7th August 2014

TEL 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 8.5 77,368,940 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (TEL) TELECOM CORPORATION OF NEW ZEALAND LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2005-Feb-03 Thu ### ### ### ### 76.2 76.2 0.0
2005-Feb-02 Wed ### ### ### ### 2,871,525 0 71.1 71.1 0.0
2005-Feb-01 Tue ### ### ### ### ### ### 0.0
2005-Jan-31 Mon 5.74 5.75 ### ### 5,426,242 15,600,445 ### ### 0.0
2005-Jan-28 Fri ### 5.7 ### ### 71.9 71.9 0.0
2005-Jan-27 Thu 5.71 5.71 ### ### 27.9 27.9 0.0
2005-Jan-25 Tue 5.71 5.74 5.7 5.71 1,832,485 ### 72.2 72.2 0.4
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri ### 5.7 ### ### 1,511,556 ### 73.2 73.2 0.0
2005-Jan-20 Thu ### ### ### ### ### ### 0.0
2005-Jan-19 Wed 5.73 5.75 ### ### ### ### 0.0
2005-Jan-18 Tue 5.7 5.73 5.7 5.71 1,932,224 ### ### ### 0.4
2005-Jan-17 Mon ### 5.71 ### 5.71 69.7 69.7 0.4
2005-Jan-14 Fri 5.72 5.74 ### ### ### ### 0.0
2005-Jan-13 Thu 5.73 5.75 5.72 5.74 ### ### 0.4
2005-Jan-12 Wed ### 5.73 ### ### 2,180,627 ### ### ### 0.0
2005-Jan-11 Tue ### 5.74 ### ### 2,778,975 7,975,658 ### ### 0.0
2005-Jan-10 Mon ### 5.7 ### 5.7 968,083 ### ### ### 0.4
2005-Jan-07 Fri 5.76 5.78 5.71 5.73 870,189 ### ### ### ###
2005-Jan-06 Thu 5.71 5.71 ### 5.7 27.5 27.5 0.4
2005-Jan-05 Wed 5.7 5.74 ### 5.71 1,172,580 ### 73.3 73.3 0.4
2005-Jan-04 Tue ### 5.74 ### 5.7 75.0 75.0 0.4
2004-Dec-31 Fri ### ### ### ### 322,825 0 18.7 18.7 0.0
2004-Dec-30 Thu ### ### 5.59 ### 74.2 74.2 0.0
2004-Dec-29 Wed ### ### 5.58 5.59 477,285 1,331,625 15.8 15.8 ###
2004-Dec-24 Fri ### ### 5.55 ### 80.1 80.1 0.0
2004-Dec-23 Thu 5.55 ### 5.54 ### 371,285 1,028,459 ### ### 0.0
2004-Dec-22 Wed 5.5 5.59 5.49 5.52 ### ### 0.4
2004-Dec-21 Tue 5.49 5.49 5.44 5.47 3,008,676 ### ### ### ###
2004-Dec-20 Mon 5.58 5.58 5.49 5.5 21.8 21.8 0.4
2004-Dec-17 Fri 5.59 ### 5.55 5.55 ### ### ###
2004-Dec-16 Thu ### ### 5.59 5.59 34.0 34.0 ###
2004-Dec-15 Wed 5.57 ### 5.56 5.58 ### ### 0.4
2004-Dec-14 Tue ### ### 5.56 5.58 ### ### 0.4
2004-Dec-13 Mon ### ### ### ### 76.7 76.7 0.0
2004-Dec-10 Fri 5.73 5.73 ### ### 19.9 19.9 0.0
2004-Dec-09 Thu ### 5.7 ### 5.7 1,811,445 ### 83.4 83.4 0.4
2004-Dec-08 Wed 5.55 ### 5.51 ### 1,946,972 ### ### ### 0.0
2004-Dec-07 Tue ### 5.7 5.59 ### 2,812,059 15,874,073 ### ### 0.0
2004-Dec-06 Mon ### ### ### ### 2,157,283 0 ### ### 0.0
2004-Dec-03 Fri ### ### ### ### 74.5 74.5 0.0
2004-Dec-02 Thu ### 5.72 ### ### ### ### 0.0
2004-Dec-01 Wed ### ### 5.59 ### 74.4 74.4 0.0
2004-Nov-30 Tue 5.5 5.56 5.49 5.56 1,142,852 6,314,257 ### ### 0.4
2004-Nov-29 Mon 5.42 5.49 5.42 5.49 80.6 80.6 0.4
2004-Nov-26 Fri ### 5.41 ### 5.4 1,113,383 ### ### ### 0.4
2004-Nov-25 Thu ### ### ### ### 65.6 65.6 0.0
2004-Nov-24 Wed 5.42 5.42 ### ### 1,579,740 ### ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 27.7 27.7 0.0
2004-Nov-22 Mon 5.41 5.41 ### 5.4 ### ### 0.4
2004-Nov-19 Fri 5.43 5.49 5.43 5.45 7,540,859 ### ### ### ###
2004-Nov-18 Thu ### 5.42 ### ### 3,304,576 ### 66.9 66.9 0.0
2004-Nov-17 Wed ### ### 5.29 ### 5,727,987 15,150,525 ### ### 0.0
2004-Nov-16 Tue ### ### ### ### 31.6 31.6 0.0
2004-Nov-15 Mon ### 5.4 ### 5.4 2,172,442 ### ### ### 0.4
2004-Nov-12 Fri 5.42 5.42 ### 5.4 ### ### 0.4
2004-Nov-11 Thu 5.4 5.41 ### 5.4 4,561,429 ### ### ### 0.4
2004-Nov-10 Wed ### 5.41 ### 5.4 3,160,225 ### 68.8 68.8 0.4
2004-Nov-09 Tue 5.41 5.43 ### 5.41 70.5 70.5 ###
2004-Nov-08 Mon 5.28 ### 5.26 ### 82.2 82.2 0.0
2004-Nov-05 Fri ### ### 5.29 ### 4,526,127 ### ### ### 0.0
2004-Nov-04 Thu 5.4 5.44 ### ### 2,751,671 7,484,545 29.6 29.6 0.0
2004-Nov-03 Wed ### ### ### ### 13,912,728 0 ### ### 0.0
2004-Nov-02 Tue 5.29 ### 5.28 ### 80.7 80.7 0.0
2004-Nov-01 Mon ### ### 5.28 5.29 3,955,151 ### ### ### 0.4
2004-Oct-29 Fri 5.25 ### ### 5.29 72.4 72.4 0.4
2004-Oct-28 Thu ### ### ### ### 26.1 26.1 0.0
2004-Oct-27 Wed ### 5.4 ### ### ### ### 0.0
2004-Oct-26 Tue 5.42 5.43 ### ### 26.7 26.7 0.0
2004-Oct-25 Mon 5.42 5.46 5.41 5.42 72.5 72.5 0.4
2004-Oct-22 Fri 5.51 5.52 5.48 5.5 ### ### 0.4
2004-Oct-21 Thu 5.47 5.53 5.47 5.49 1,650,976 ### 69.3 69.3 0.4
2004-Oct-20 Wed 5.41 5.48 5.41 5.46 3,033,724 16,518,627 ### ### ###
2004-Oct-19 Tue 5.46 5.47 5.41 5.43 3,514,750 19,120,240 ### ### 0.4
2004-Oct-18 Mon 5.51 5.52 5.48 5.51 1,988,681 10,937,745 70.6 70.6 ###
2004-Oct-15 Fri 5.56 5.56 5.47 5.5 5,718,053 ### 19.1 19.1 0.4
2004-Oct-14 Thu ### ### 5.57 5.57 34.2 34.2 0.4
2004-Oct-13 Wed 5.56 ### 5.54 5.59 2,315,457 ### ### ### ###
2004-Oct-12 Tue 5.57 ### 5.55 5.59 2,333,755 6,476,170 66.6 66.6 ###
2004-Oct-11 Mon 5.58 ### 5.57 5.57 2,079,251 ### 31.6 31.6 0.4
2004-Oct-08 Fri 5.55 5.57 5.55 5.56 ### ### 0.4
2004-Oct-07 Thu 5.55 5.58 5.54 5.57 72.3 72.3 0.4
2004-Oct-06 Wed 5.58 5.58 5.55 5.55 ### ### ###
2004-Oct-05 Tue 5.54 5.59 5.54 5.58 1,079,489 6,007,356 ### ### 0.4
2004-Oct-04 Mon 5.57 5.57 5.54 5.55 26.5 26.5 ###
2004-Oct-01 Fri 5.53 5.56 5.53 5.55 72.7 72.7 ###
2004-Sep-30 Thu 5.54 5.55 5.49 5.53 839,724 4,635,276 31.8 31.8 ###
2004-Sep-29 Wed 5.53 5.55 5.49 5.54 66.3 66.3 0.4
2004-Sep-28 Tue 5.53 5.54 5.52 5.52 ### ### 0.4
2004-Sep-27 Mon 5.51 5.53 5.51 5.52 631,227 3,484,373 73.2 73.2 0.4
2004-Sep-24 Fri 5.47 5.5 5.47 5.5 ### ### 0.4
2004-Sep-23 Thu 5.5 5.5 5.46 5.46 ### ### ###
2004-Sep-22 Wed 5.54 5.59 5.54 5.54 66.5 66.5 0.4
2004-Sep-21 Tue 5.55 5.55 5.53 5.53 1,335,352 7,397,850 ### ### ###
2004-Sep-20 Mon 5.54 5.56 5.52 5.52 31.9 31.9 0.4
2004-Sep-17 Fri 5.4 5.52 ### 5.51 ### ### ###
2004-Sep-16 Thu ### 5.43 ### ### 5,582,047 15,155,257 ### ### 0.0
2004-Sep-15 Wed ### ### ### ### 1,345,980 0 76.0 76.0 0.0
2004-Sep-14 Tue ### ### ### ### 29.7 29.7 0.0
2004-Sep-13 Mon ### ### 5.28 5.28 ### ### 0.4
2004-Sep-10 Fri ### ### ### ### 1,033,422 0 ### ### 0.0
2004-Sep-09 Thu ### ### ### ### 71.6 71.6 0.0
2004-Sep-08 Wed ### ### 5.29 ### 2,095,951 ### 78.6 78.6 0.0
2004-Sep-07 Tue 5.29 5.29 5.26 5.26 1,591,027 ### 29.7 29.7 0.4
2004-Sep-06 Mon 5.28 ### 5.27 5.27 1,757,076 ### 34.0 34.0 ###
2004-Sep-03 Fri ### ### 5.27 5.28 ### ### 0.4
2004-Sep-02 Thu ### ### ### ### 32.4 32.4 0.0
2004-Sep-01 Wed ### ### ### ### 4,168,080 0 ### ### 0.0
2004-Aug-31 Tue ### ### ### ### 6,879,686 0 70.8 70.8 0.0
2004-Aug-30 Mon ### ### 5.29 ### 2,859,471 ### 33.2 33.2 0.0
2004-Aug-27 Fri 5.28 ### 5.28 ### 2,227,041 5,879,388 ### ### 0.0
2004-Aug-26 Thu ### ### 5.29 5.29 ### ### 0.4
2004-Aug-25 Wed ### ### 5.26 ### ### ### 0.0
2004-Aug-24 Tue ### ### 5.28 ### 4,717,583 ### 73.5 73.5 0.0
2004-Aug-23 Mon ### ### ### ### 27.2 27.2 0.0
2004-Aug-20 Fri 5.45 5.45 5.4 5.42 1,851,820 10,046,123 24.6 24.6 0.4
2004-Aug-19 Thu 5.49 5.49 5.42 5.47 7,484,547 ### ### ### ###
2004-Aug-18 Wed 5.53 5.53 5.47 5.49 2,240,889 12,324,889 28.0 28.0 0.4
2004-Aug-17 Tue 5.56 5.56 5.53 5.53 27.8 27.8 ###
2004-Aug-16 Mon 5.5 5.54 5.5 5.53 ### ### ###
2004-Aug-13 Fri 5.5 5.55 5.49 5.5 73.2 73.2 0.4
2004-Aug-12 Thu 5.45 5.5 5.45 5.5 1,756,945 9,619,273 ### ### 0.4
2004-Aug-11 Wed 5.53 5.57 5.52 5.52 2,164,924 ### 33.2 33.2 0.4
2004-Aug-10 Tue 5.55 5.57 5.52 5.53 2,400,059 13,308,327 ### ### ###
2004-Aug-09 Mon 5.49 5.54 5.48 5.52 78.6 78.6 0.4
2004-Aug-06 Fri ### ### 5.55 5.55 ### ### ###
2004-Aug-05 Thu 5.74 5.74 ### ### 4,808,780 ### ### ### 0.0
2004-Aug-04 Wed 5.59 ### 5.59 ### 2,882,359 ### ### ### 0.0
2004-Aug-03 Tue 5.55 ### 5.55 5.57 ### ### 0.4
2004-Aug-02 Mon 5.54 5.55 5.52 5.54 68.4 68.4 0.4
2004-Jul-30 Fri 5.53 5.55 5.53 5.54 1,371,074 7,595,749 63.6 63.6 0.4
2004-Jul-29 Thu 5.54 5.56 5.51 5.51 29.8 29.8 ###
2004-Jul-28 Wed 5.49 5.52 5.49 5.51 73.0 73.0 ###
2004-Jul-27 Tue 5.4 5.47 ### 5.46 1,216,854 ### 78.0 78.0 ###
2004-Jul-26 Mon ### 5.41 ### ### 1,913,249 ### ### ### 0.0
2004-Jul-23 Fri 5.4 5.45 ### 5.41 4,573,649 ### ### ### ###
2004-Jul-22 Thu 5.48 5.5 5.43 5.49 ### ### 0.4
2004-Jul-21 Wed 5.42 5.48 ### 5.46 ### ### ###
2004-Jul-20 Tue 5.29 ### 5.26 ### 7,362,357 ### ### ### 0.0
2004-Jul-19 Mon 5.29 5.29 5.25 5.26 1,680,520 8,856,340 ### ### 0.4
2004-Jul-16 Fri ### ### ### ### 2,825,426 0 ### ### 0.0
2004-Jul-15 Thu 5.29 5.29 5.27 5.28 894,480 4,722,854 ### ### 0.4
2004-Jul-14 Wed 5.25 5.29 5.23 5.28 1,281,486 ### 79.7 79.7 0.4
2004-Jul-13 Tue ### ### 5.27 5.29 27.5 27.5 0.4
2004-Jul-12 Mon ### ### ### ### 356,846 0 ### ### 0.0
2004-Jul-09 Fri ### ### ### ### 534,186 0 ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 2,754,624 0 74.0 74.0 0.0
2004-Jul-07 Wed ### ### ### ### 998,526 0 ### ### 0.0
2004-Jul-06 Tue ### ### ### ### ### ### 0.0
2004-Jul-05 Mon ### ### 5.28 ### 1,902,443 5,022,449 ### ### 0.0
2004-Jul-02 Fri ### ### 5.29 ### ### ### 0.0
2004-Jul-01 Thu ### ### ### ### 2,220,049 0 ### ### 0.0
2004-Jun-30 Wed ### ### ### ### 2,023,749 0 ### ### 0.0
2004-Jun-29 Tue 5.24 ### 5.24 ### 1,292,671 ### 80.4 80.4 0.0
2004-Jun-28 Mon 5.29 ### 5.27 5.29 74.2 74.2 0.4
2004-Jun-25 Fri 5.28 ### 5.28 ### 1,792,443 4,732,049 ### ### 0.0
2004-Jun-24 Thu 5.26 ### 5.25 5.28 ### ### 0.4
2004-Jun-23 Wed 5.29 ### 5.28 5.29 71.5 71.5 0.4
2004-Jun-22 Tue ### 5.25 ### 5.22 2,413,843 ### ### ### 0.4
2004-Jun-21 Mon ### ### ### ### ### ### 0.0
2004-Jun-18 Fri ### 5.21 ### ### 72.2 72.2 0.0
2004-Jun-17 Thu ### 5.2 ### ### 6,837,173 17,776,649 70.4 70.4 0.0
2004-Jun-16 Wed ### ### ### ### 960,279 0 ### ### 0.0
2004-Jun-15 Tue ### ### ### ### 2,931,058 0 ### ### 0.0
2004-Jun-14 Mon ### ### ### ### ### ### 0.0
2004-Jun-11 Fri ### ### ### ### ### ### 0.0
2004-Jun-10 Thu ### ### ### ### ### ### 0.0
2004-Jun-09 Wed ### ### ### ### 2,732,483 0 27.4 27.4 0.0
2004-Jun-08 Tue ### ### ### ### 74.8 74.8 0.0
2004-Jun-07 Mon ### ### ### ### 74.2 74.2 0.0
2004-Jun-04 Fri ### ### ### ### 2,827,152 0 ### ### 0.0
2004-Jun-03 Thu ### ### ### ### ### ### 0.0
2004-Jun-02 Wed 4.86 ### 4.86 4.88 72.0 72.0 0.3
2004-Jun-01 Tue 4.84 4.87 4.83 4.86 3,329,623 16,148,671 ### ### 0.3
2004-May-31 Mon 4.89 ### 4.83 4.84 ### ### 0.3
2004-May-28 Fri ### ### 4.85 4.86 18.7 18.7 0.3
2004-May-27 Thu 4.81 4.88 4.81 4.88 ### ### 0.3
2004-May-26 Wed 4.8 4.82 4.78 4.8 ### ### 0.3
2004-May-25 Tue 4.89 4.89 4.8 4.84 ### ### 0.3
2004-May-24 Mon 4.88 ### 4.87 ### 806,584 ### ### ### 0.0
2004-May-21 Fri ### ### ### ### 1,916,274 0 66.5 66.5 0.0
2004-May-20 Thu ### ### ### ### 2,364,187 0 27.8 27.8 0.0
2004-May-19 Wed 4.87 ### 4.87 ### 3,469,148 8,447,375 ### ### 0.0
2004-May-18 Tue 4.88 4.89 4.84 4.87 4,358,475 21,203,980 33.9 33.9 0.3
2004-May-17 Mon 4.87 ### 4.87 ### 86.6 86.6 0.0
2004-May-14 Fri 4.88 4.89 4.84 4.86 546,577 ### 31.1 31.1 0.3
2004-May-13 Thu 4.85 4.88 4.84 4.88 2,035,656 9,893,288 ### ### 0.3
2004-May-12 Wed 4.85 4.86 4.83 4.84 1,624,945 7,872,858 ### ### 0.3
2004-May-11 Tue 4.86 ### 4.86 4.87 1,747,377 4,246,126 ### ### 0.3
2004-May-10 Mon 4.88 ### 4.85 4.88 3,491,846 8,467,726 83.3 83.3 0.3
2004-May-07 Fri 4.87 ### 4.83 4.89 ### ### ###
2004-May-06 Thu ### ### 4.87 4.88 4,348,820 10,589,376 ### ### 0.3
2004-May-05 Wed 4.81 ### 4.81 4.87 4,749,777 ### 77.1 77.1 0.3
2004-May-04 Tue ### ### 4.82 4.83 ### ### 0.3
2004-May-03 Mon 4.88 ### 4.84 4.87 3,757,926 9,094,180 ### ### 0.3
2004-Apr-30 Fri 4.84 ### 4.84 4.88 ### ### 0.3
2004-Apr-29 Thu 4.88 4.89 4.84 4.87 45.8 45.8 0.3
2004-Apr-28 Wed ### ### 4.87 4.89 1,431,941 3,486,776 ### ### ###
2004-Apr-27 Tue 4.86 ### 4.86 4.89 2,186,886 ### ### ### ###
2004-Apr-26 Mon 4.88 4.88 4.86 4.87 775,978 ### 28.4 28.4 0.3
2004-Apr-23 Fri 4.88 ### 4.84 4.89 ### ### ###
2004-Apr-22 Thu ### ### 4.88 4.88 35.4 35.4 0.3
2004-Apr-21 Wed ### ### ### ### 4,138,627 0 ### ### 0.0
2004-Apr-20 Tue ### ### ### ### 1,712,954 0 70.4 70.4 0.0
2004-Apr-19 Mon 4.88 ### 4.88 ### 82.2 82.2 0.0
2004-Apr-16 Fri ### ### 4.89 ### 3,865,683 ### ### ### 0.0
2004-Apr-15 Thu ### 5 ### ### 4,447,480 ### 31.2 31.2 0.0
2004-Apr-14 Wed ### ### ### ### 1,616,986 0 ### ### 0.0
2004-Apr-13 Tue ### ### ### ### 784,271 0 ### ### 0.0
2004-Apr-08 Thu ### ### ### ### ### ### 0.0
2004-Apr-07 Wed ### ### ### ### 77.0 77.0 0.0
2004-Apr-06 Tue ### ### ### ### 2,640,470 0 33.2 33.2 0.0
2004-Apr-05 Mon ### ### ### 5 ### ### 0.4
2004-Apr-02 Fri ### ### 5 ### 29.4 29.4 0.0
2004-Apr-01 Thu ### ### ### ### ### ### 0.0
2004-Mar-31 Wed ### ### ### ### ### ### 0.0
2004-Mar-30 Tue ### ### ### ### 25.4 25.4 0.0
2004-Mar-29 Mon ### ### ### ### 1,806,485 0 75.3 75.3 0.0
2004-Mar-26 Fri ### ### ### ### ### ### 0.0
2004-Mar-25 Thu ### ### ### ### 1,088,782 0 ### ### 0.0
2004-Mar-24 Wed ### ### ### ### 973,723 0 ### ### 0.0
2004-Mar-23 Tue ### ### ### ### 1,880,586 0 74.5 74.5 0.0
2004-Mar-22 Mon ### ### ### ### 835,058 0 ### ### 0.0
2004-Mar-19 Fri ### ### ### ### 32.3 32.3 0.0
2004-Mar-18 Thu ### ### ### ### 3,192,285 0 ### ### 0.0
2004-Mar-17 Wed ### ### ### ### 69.8 69.8 0.0
2004-Mar-16 Tue ### ### ### ### 77.3 77.3 0.0
2004-Mar-15 Mon ### ### ### ### 1,079,286 0 ### ### 0.0
2004-Mar-12 Fri ### ### ### ### 3,456,387 0 ### ### 0.0
2004-Mar-11 Thu ### 5.21 ### ### 2,891,042 ### 75.9 75.9 0.0
2004-Mar-10 Wed ### ### ### ### 74.3 74.3 0.0
2004-Mar-09 Tue ### ### ### ### ### ### 0.0
2004-Mar-08 Mon ### ### ### 5 1,014,029 0 73.4 73.4 0.4
2004-Mar-05 Fri ### ### ### ### ### ### 0.0
2004-Mar-04 Thu ### ### 5 ### 1,180,351 2,950,877 ### ### 0.0
2004-Mar-03 Wed ### ### ### ### 1,216,622 0 ### ### 0.0
2004-Mar-02 Tue ### ### ### ### 72.9 72.9 0.0
2004-Mar-01 Mon ### ### ### ### 1,211,274 0 70.5 70.5 0.0
2004-Feb-27 Fri 5 ### ### ### 73.7 73.7 0.0
2004-Feb-26 Thu ### 5 ### 5 2,317,153 5,792,882 80.6 80.6 0.4
2004-Feb-25 Wed 4.87 ### 4.87 ### 78.6 78.6 0.0
2004-Feb-24 Tue 4.85 ### 4.85 4.87 1,177,851 2,856,288 ### ### 0.3
2004-Feb-23 Mon 4.85 ### 4.85 4.89 ### ### ###
2004-Feb-20 Fri ### ### ### ### 2,791,873 0 35.3 35.3 0.0
2004-Feb-19 Thu ### ### ### ### ### ### 0.0
2004-Feb-18 Wed ### ### ### ### 2,671,478 0 70.9 70.9 0.0
2004-Feb-17 Tue ### ### 4.87 ### ### ### 0.0
2004-Feb-16 Mon ### ### ### ### 1,133,955 0 32.2 32.2 0.0
2004-Feb-13 Fri ### ### ### ### 2,205,844 0 71.3 71.3 0.0
2004-Feb-12 Thu ### ### 4.89 ### 3,678,077 ### 26.9 26.9 0.0
2004-Feb-11 Wed ### ### ### ### 30.4 30.4 0.0
2004-Feb-10 Tue ### ### ### ### 29.9 29.9 0.0
2004-Feb-09 Mon ### ### ### ### 71.2 71.2 0.0
2004-Feb-06 Fri ### ### ### ### 4,132,649 0 ### ### 0.0
2004-Feb-05 Thu ### ### ### ### ### ### 0.0
2004-Feb-04 Wed ### ### ### ### ### ### 0.0
2004-Feb-03 Tue ### ### ### ### 23.9 23.9 0.0
2004-Feb-02 Mon ### ### ### ### 2,362,880 0 76.9 76.9 0.0
2004-Jan-30 Fri 4.86 ### 4.86 ### 3,291,244 7,997,722 77.3 77.3 0.0
2004-Jan-29 Thu 4.89 ### 4.85 4.88 35.4 35.4 0.3
2004-Jan-28 Wed ### ### ### ### ### ### 0.0
2004-Jan-27 Tue 4.82 4.88 4.82 4.88 4,651,186 22,558,252 ### ### 0.3
2004-Jan-23 Fri 4.77 4.82 4.75 4.82 3,645,970 ### ### ### 0.3
2004-Jan-22 Thu 4.77 4.77 4.73 4.75 2,101,925 9,984,143 29.4 29.4 ###
2004-Jan-21 Wed ### ### 4.77 4.8 14.9 14.9 0.3
2004-Jan-20 Tue 4.86 ### 4.86 4.88 3,711,253 9,018,344 70.8 70.8 0.3
2004-Jan-19 Mon 4.85 4.87 4.81 4.87 4,658,841 ### 76.2 76.2 0.3
2004-Jan-16 Fri 4.8 4.82 4.76 4.8 1,816,987 ### ### ### 0.3
2004-Jan-15 Thu 4.71 4.76 4.7 4.76 2,366,145 ### 76.1 76.1 ###
2004-Jan-14 Wed ### ### 4.58 4.59 2,692,673 6,166,221 33.1 33.1 0.3
2004-Jan-13 Tue 4.74 4.74 ### ### ### ### 0.0
2004-Jan-12 Mon 4.7 4.76 4.7 4.76 1,230,072 5,818,240 ### ### ###
2004-Jan-09 Fri 4.71 4.73 ### 4.71 1,210,480 2,862,785 ### ### ###
2004-Jan-08 Thu 4.71 4.74 ### ### 3,599,846 ### ### ### 0.0
2004-Jan-07 Wed 4.75 4.76 4.73 4.74 ### ### 0.3
2004-Jan-06 Tue 4.74 4.76 4.72 4.76 ### ### ###
2004-Jan-05 Mon 4.7 4.72 ### 4.7 1,166,324 2,752,524 75.4 75.4 0.3
2004-Jan-02 Fri 4.71 4.71 ### ### 344,570 ### ### ### 0.0
2003-Dec-31 Wed ### 4.71 ### 4.7 75.9 75.9 0.3
2003-Dec-30 Tue ### ### ### ### 1,381,440 0 20.7 20.7 0.0
2003-Dec-29 Mon ### ### ### ### 576,924 0 ### ### 0.0
2003-Dec-24 Wed ### ### ### ### 725,759 0 ### ### 0.0
2003-Dec-23 Tue 4.56 ### 4.54 4.59 1,354,457 ### ### ### 0.3
2003-Dec-22 Mon 4.55 4.56 4.53 4.56 387,385 ### 68.3 68.3 0.3
2003-Dec-19 Fri 4.5 4.55 4.5 4.51 70.4 70.4 0.3
2003-Dec-18 Thu 4.46 4.5 4.41 4.49 3,659,989 16,305,250 ### ### ###
2003-Dec-17 Wed 4.5 4.5 4.44 4.45 1,422,280 ### ### ### 0.3
2003-Dec-16 Tue 4.49 4.51 4.46 4.46 32.4 32.4 0.3
2003-Dec-15 Mon 4.51 4.55 4.51 4.53 73.7 73.7 ###
2003-Dec-12 Fri 4.48 4.5 4.47 4.49 914,923 4,103,429 71.7 71.7 ###
2003-Dec-11 Thu 4.47 4.5 4.41 4.45 1,395,820 6,218,378 39.0 39.0 0.3
2003-Dec-10 Wed 4.46 4.52 4.46 4.48 78.5 78.5 ###
2003-Dec-09 Tue 4.5 4.53 4.47 4.52 ### ### 0.3
2003-Dec-08 Mon 4.45 4.49 4.4 4.46 1,178,126 5,236,770 ### ### 0.3
2003-Dec-05 Fri 4.48 4.53 4.47 4.47 29.8 29.8 ###
2003-Dec-04 Thu 4.5 4.53 4.47 4.52 1,988,641 8,948,884 ### ### 0.3
2003-Dec-03 Wed 4.5 4.56 4.5 4.53 2,679,123 12,136,427 ### ### ###
2003-Dec-02 Tue ### ### 4.56 4.58 1,170,340 2,668,375 22.6 22.6 0.3
2003-Dec-01 Mon 4.58 ### 4.58 ### 81.5 81.5 0.0
2003-Nov-28 Fri 4.54 4.58 4.52 4.58 ### ### 0.3
2003-Nov-27 Thu 4.51 4.56 4.51 4.56 4,666,375 ### 76.1 76.1 0.3
2003-Nov-26 Wed 4.49 4.54 4.49 4.52 ### ### 0.3
2003-Nov-25 Tue 4.47 4.49 4.46 4.47 ### ### ###
2003-Nov-24 Mon 4.46 4.47 4.42 4.47 908,483 ### ### ### ###
2003-Nov-21 Fri 4.47 4.49 4.46 4.47 ### ### ###
2003-Nov-20 Thu 4.42 4.48 4.42 4.48 ### ### ###
2003-Nov-19 Wed 4.43 4.45 4.4 4.41 1,344,351 5,948,753 ### ### ###
2003-Nov-18 Tue ### 4.44 ### 4.42 2,524,325 ### ### ### 0.3
2003-Nov-17 Mon ### ### ### ### 1,373,950 0 82.6 82.6 0.0
2003-Nov-14 Fri ### 4.4 ### ### 31.9 31.9 0.0
2003-Nov-13 Thu ### ### ### ### 3,730,226 0 74.0 74.0 0.0
2003-Nov-12 Wed ### ### ### ### 1,765,127 0 ### ### 0.0
2003-Nov-11 Tue 4.25 ### 4.25 ### 1,746,089 ### 87.5 87.5 0.0
2003-Nov-10 Mon 4.26 4.28 4.23 4.25 709,746 ### 37.0 37.0 ###
2003-Nov-07 Fri 4.25 4.28 4.23 4.25 798,584 3,397,974 71.8 71.8 ###
2003-Nov-06 Thu 4.28 4.29 4.22 4.26 2,389,682 ### ### ### 0.3
2003-Nov-05 Wed ### ### 4.22 4.24 25.8 25.8 0.3
2003-Nov-04 Tue 4.27 ### 4.27 ### 1,424,482 ### 81.1 81.1 0.0
2003-Nov-03 Mon 4.25 4.26 4.22 4.25 ### ### ###
2003-Oct-31 Fri 4.2 4.24 ### 4.22 ### ### ###
2003-Oct-30 Thu 4.27 4.27 4.21 4.22 ### ### ###
2003-Oct-29 Wed 4.29 4.29 4.27 4.27 ### ### ###
2003-Oct-28 Tue 4.28 4.28 4.26 4.27 1,290,643 5,511,045 ### ### ###
2003-Oct-27 Mon 4.28 ### 4.27 4.28 ### ### 0.3
2003-Oct-24 Fri 4.29 4.29 4.25 4.25 1,014,055 ### 31.7 31.7 ###
2003-Oct-23 Thu 4.24 4.28 4.24 4.25 72.8 72.8 ###
2003-Oct-22 Wed ### ### 4.23 4.23 1,578,681 ### 21.7 21.7 0.3
2003-Oct-21 Tue ### ### 4.29 4.29 2,359,380 5,060,870 ### ### ###
2003-Oct-20 Mon ### ### 4.29 ### 28.4 28.4 0.0
2003-Oct-17 Fri ### ### ### ### ### ### 0.0
2003-Oct-16 Thu ### ### ### ### 1,929,470 0 71.6 71.6 0.0
2003-Oct-15 Wed ### ### 4.28 ### 4,325,854 9,257,327 ### ### 0.0
2003-Oct-14 Tue ### ### 4.29 ### 5,907,382 ### 34.9 34.9 0.0
2003-Oct-13 Mon 4.44 4.44 4.41 4.42 1,033,152 ### ### ### 0.3
2003-Oct-10 Fri 4.43 4.45 4.42 4.44 1,194,158 ### 65.6 65.6 0.3
2003-Oct-09 Thu 4.42 4.46 4.41 4.41 29.5 29.5 ###
2003-Oct-08 Wed 4.4 4.41 ### ### 2,544,941 ### ### ### 0.0
2003-Oct-07 Tue 4.42 4.42 4.4 4.4 30.5 30.5 0.3
2003-Oct-06 Mon 4.44 4.45 4.4 4.42 29.6 29.6 0.3
2003-Oct-03 Fri ### 4.46 ### 4.43 77.3 77.3 ###
2003-Oct-02 Thu 4.41 4.44 ### 4.42 2,545,273 ### ### ### 0.3
2003-Oct-01 Wed 4.54 4.54 4.44 4.45 17.5 17.5 0.3
2003-Sep-30 Tue 4.53 4.54 4.49 4.5 6,315,629 ### 28.2 28.2 ###
2003-Sep-29 Mon 4.46 4.52 4.45 4.5 ### ### ###
2003-Sep-26 Fri 4.51 4.55 4.49 4.51 ### ### 0.3
2003-Sep-25 Thu 4.54 4.55 4.51 4.52 36.3 36.3 0.3
2003-Sep-24 Wed ### ### 4.56 4.57 ### ### ###
2003-Sep-23 Tue 4.55 ### 4.55 4.59 ### ### 0.3
2003-Sep-22 Mon 4.54 4.58 4.53 4.54 565,859 2,577,487 ### ### 0.3
2003-Sep-19 Fri 4.53 4.57 4.5 4.53 64.3 64.3 ###
2003-Sep-18 Thu 4.57 ### 4.4 4.42 5,575,148 12,265,325 ### ### 0.3
2003-Sep-17 Wed 4.46 4.51 4.44 4.51 2,824,978 12,641,776 78.7 78.7 0.3
2003-Sep-16 Tue 4.4 4.42 ### 4.4 3,379,179 7,467,985 ### ### 0.3
2003-Sep-15 Mon 4.44 4.44 4.4 4.42 ### ### 0.3
2003-Sep-12 Fri 4.4 4.43 ### 4.4 1,706,447 3,779,780 69.9 69.9 0.3
2003-Sep-11 Thu 4.45 4.47 4.41 4.41 1,216,587 5,401,646 ### ### ###
2003-Sep-10 Wed 4.5 4.53 4.48 4.5 1,633,244 ### ### ### ###
2003-Sep-09 Tue 4.53 4.54 4.49 4.54 70.6 70.6 0.3
2003-Sep-08 Mon 4.56 4.56 4.53 4.53 2,530,752 ### ### ### ###
2003-Sep-05 Fri 4.5 4.58 4.5 4.55 75.3 75.3 0.3
2003-Sep-04 Thu 4.5 4.54 4.48 4.5 3,646,078 ### 63.6 63.6 ###
2003-Sep-03 Wed 4.41 4.5 4.4 4.46 74.8 74.8 0.3
2003-Sep-02 Tue 4.43 4.43 ### 4.4 ### ### 0.3
2003-Sep-01 Mon 4.45 4.45 4.41 4.44 1,344,082 5,954,283 ### ### 0.3
2003-Aug-29 Fri 4.43 4.49 4.42 4.49 ### ### ###
2003-Aug-28 Thu ### ### ### ### ### ### 0.0
2003-Aug-27 Wed 4.43 4.43 ### ### 3,655,575 ### 25.7 25.7 0.0
2003-Aug-26 Tue ### 4.4 ### ### 75.3 75.3 0.0
2003-Aug-25 Mon ### ### ### ### 5,561,047 0 ### ### 0.0
2003-Aug-22 Fri 4.45 4.45 ### 4.41 8,526,241 18,970,886 ### ### ###
2003-Aug-21 Thu 4.49 4.49 4.45 4.46 31.6 31.6 0.3
2003-Aug-20 Wed 4.59 4.59 4.49 4.49 6,175,343 28,036,057 20.1 20.1 ###
2003-Aug-19 Tue ### ### 4.59 ### 70.4 70.4 0.0
2003-Aug-18 Mon 4.56 4.57 4.54 4.55 ### ### 0.3
2003-Aug-15 Fri 4.56 4.59 4.5 4.51 ### ### 0.3
2003-Aug-14 Thu ### ### ### ### ### ### 0.0
2003-Aug-13 Wed ### 4.7 ### ### 5,887,773 ### ### ### 0.0
2003-Aug-12 Tue 4.7 4.7 ### 4.7 896,371 2,106,471 72.1 72.1 0.3
2003-Aug-11 Mon 4.7 4.73 ### 4.7 ### ### 0.3
2003-Aug-08 Fri 4.73 4.74 4.71 4.71 26.0 26.0 ###
2003-Aug-07 Thu 4.76 4.77 ### 4.71 ### ### ###
2003-Aug-06 Wed 4.75 4.78 4.71 4.75 6,604,771 ### ### ### ###
2003-Aug-05 Tue ### 4.73 ### 4.7 ### ### 0.3
2003-Aug-04 Mon 4.58 ### 4.57 ### 75.4 75.4 0.0
2003-Aug-01 Fri 4.55 ### 4.54 4.58 ### ### 0.3
2003-Jul-31 Thu 4.54 4.55 4.51 4.54 ### ### 0.3
2003-Jul-30 Wed 4.52 4.53 4.48 4.51 ### ### 0.3
2003-Jul-29 Tue 4.57 4.59 4.5 4.52 19.9 19.9 0.3
2003-Jul-28 Mon ### ### 4.55 4.56 ### ### 0.3
2003-Jul-25 Fri ### ### ### ### 1,542,843 0 ### ### 0.0
2003-Jul-24 Thu 4.59 ### 4.57 ### ### ### 0.0
2003-Jul-23 Wed 4.56 4.59 4.55 4.58 669,276 ### 70.8 70.8 0.3
2003-Jul-22 Tue 4.52 4.55 4.52 4.53 1,351,644 ### ### ### ###
2003-Jul-21 Mon 4.52 4.57 4.52 4.57 1,579,355 ### ### ### ###
2003-Jul-18 Fri 4.44 4.49 4.42 4.49 ### ### ###
2003-Jul-17 Thu 4.4 4.48 ### 4.47 3,174,354 7,110,552 ### ### ###
2003-Jul-16 Wed 4.48 4.48 4.41 4.45 20.1 20.1 0.3
2003-Jul-15 Tue 4.54 4.54 4.51 4.52 1,918,155 8,679,651 ### ### 0.3
2003-Jul-14 Mon 4.47 4.55 4.47 4.53 1,264,489 5,702,845 77.9 77.9 ###
2003-Jul-11 Fri 4.5 4.52 4.48 4.48 5,054,579 ### ### ### ###
2003-Jul-10 Thu 4.46 4.55 4.46 4.54 ### ### 0.3
2003-Jul-09 Wed 4.53 4.53 4.49 4.49 1,437,153 ### ### ### ###
2003-Jul-08 Tue 4.55 4.57 4.47 4.51 ### ### 0.3
2003-Jul-07 Mon 4.46 4.53 4.46 4.52 ### ### 0.3
2003-Jul-04 Fri 4.49 4.49 4.45 4.46 ### ### 0.3
2003-Jul-03 Thu 4.54 4.55 4.52 4.53 2,476,343 ### 29.9 29.9 ###
2003-Jul-02 Wed 4.54 4.57 4.54 4.54 2,934,783 ### ### ### 0.3
2003-Jul-01 Tue 4.51 4.55 4.5 4.55 1,576,726 7,134,685 75.1 75.1 0.3
2003-Jun-30 Mon 4.53 4.59 4.49 4.58 76.4 76.4 0.3
2003-Jun-27 Fri 4.48 4.52 4.44 4.52 716,759 3,211,080 ### ### 0.3
2003-Jun-25 Wed 4.56 4.58 4.52 4.56 ### ### 0.3
2003-Jun-24 Tue 4.54 4.57 4.54 4.55 ### ### 0.3
2003-Jun-23 Mon 4.57 ### 4.55 4.56 6,921,983 ### 31.6 31.6 0.3
2003-Jun-20 Fri 4.54 4.59 4.54 4.59 ### ### 0.3
2003-Jun-19 Thu 4.51 4.55 4.51 4.54 76.7 76.7 0.3
2003-Jun-18 Wed 4.52 4.55 4.51 4.51 1,604,225 ### ### ### 0.3
2003-Jun-17 Tue 4.52 4.54 4.51 4.52 3,705,488 ### 73.2 73.2 0.3
2003-Jun-16 Mon 4.45 4.48 4.45 4.46 1,380,558 ### 65.3 65.3 0.3
2003-Jun-13 Fri 4.46 4.5 4.42 4.5 1,901,250 8,479,575 ### ### ###
2003-Jun-12 Thu 4.46 4.46 4.42 4.45 1,592,652 7,071,374 ### ### 0.3
2003-Jun-11 Wed 4.43 4.44 4.41 4.43 4,361,149 19,298,084 75.5 75.5 ###
2003-Jun-10 Tue 4.43 4.48 4.4 4.41 ### ### ###
2003-Jun-06 Fri 4.4 4.45 4.4 4.45 1,474,587 6,525,047 ### ### 0.3
2003-Jun-05 Thu 4.46 4.48 4.45 4.47 2,657,287 11,864,786 ### ### ###
2003-Jun-04 Wed 4.47 4.49 4.44 4.48 ### ### ###
2003-Jun-03 Tue ### ### 4.54 4.56 ### ### 0.3
2003-Jun-02 Mon ### ### ### ### ### ### 0.0
2003-May-30 Fri ### ### ### ### 8,453,544 0 ### ### 0.0
2003-May-29 Thu 4.5 ### 4.5 4.58 3,973,284 8,939,889 ### ### 0.3
2003-May-28 Wed 4.52 4.53 4.49 4.52 73.3 73.3 0.3
2003-May-27 Tue 4.49 4.5 4.44 4.5 2,647,047 ### 76.2 76.2 ###
2003-May-26 Mon 4.52 4.52 4.44 4.49 26.0 26.0 ###
2003-May-23 Fri 4.55 4.59 4.5 4.58 ### ### 0.3
2003-May-22 Thu 4.55 ### 4.54 4.55 ### ### 0.3
2003-May-21 Wed 4.41 4.52 4.41 4.51 87.2 87.2 0.3
2003-May-20 Tue ### ### ### ### 3,059,642 0 83.3 83.3 0.0
2003-May-19 Mon ### ### ### ### ### ### 0.0
2003-May-16 Fri 4.42 4.42 ### ### 2,016,385 ### 22.3 22.3 0.0
2003-May-15 Thu 4.42 4.46 4.41 4.43 3,398,146 15,070,777 ### ### ###
2003-May-14 Wed ### 4.41 ### 4.4 80.3 80.3 0.3
2003-May-13 Tue 4.41 4.41 ### ### 2,403,748 ### 23.7 23.7 0.0
2003-May-12 Mon ### 4.42 ### 4.42 3,180,687 ### 80.3 80.3 0.3
2003-May-09 Fri 4.27 ### 4.23 4.28 2,845,142 6,017,475 ### ### 0.3
2003-May-08 Thu ### 4.21 ### ### 83.0 83.0 0.0
2003-May-07 Wed 4.28 4.29 4.21 4.21 1,015,641 4,316,474 19.1 19.1 ###
2003-May-06 Tue 4.2 4.29 4.2 4.26 1,312,459 5,571,388 ### ### 0.3
2003-May-05 Mon ### 4.22 ### 4.2 74.2 74.2 ###
2003-May-02 Fri ### ### ### ### 32.2 32.2 0.0
2003-May-01 Thu ### ### 4.21 4.23 2,747,647 ### ### ### 0.3
2003-Apr-30 Wed 4.25 ### 4.23 ### 3,388,077 7,165,782 ### ### 0.0
2003-Apr-29 Tue ### 4.24 ### 4.21 78.6 78.6 ###
2003-Apr-28 Mon ### ### ### ### 29.8 29.8 0.0
2003-Apr-24 Thu 4.23 4.24 ### ### 1,258,587 ### 15.5 15.5 0.0
2003-Apr-23 Wed 4.22 4.22 ### ### ### ### 0.0
2003-Apr-22 Tue ### 4.2 ### ### 412,956 ### 22.9 22.9 0.0
2003-Apr-17 Thu ### ### ### ### 519,187 0 ### ### 0.0
2003-Apr-16 Wed 4.27 4.28 ### 4.23 21.8 21.8 0.3
2003-Apr-15 Tue 4.27 ### 4.25 4.27 74.4 74.4 ###
2003-Apr-14 Mon 4.25 ### 4.22 4.23 1,883,280 3,973,720 28.6 28.6 0.3
2003-Apr-11 Fri ### 4.2 ### ### ### ### 0.0
2003-Apr-10 Thu ### ### ### ### ### ### 0.0
2003-Apr-09 Wed 4.27 ### 4.21 4.21 1,779,857 ### 20.0 20.0 ###
2003-Apr-08 Tue 4.23 4.29 4.21 4.29 1,970,976 8,376,648 ### ### ###
2003-Apr-07 Mon 4.2 4.25 ### 4.22 3,684,122 7,828,759 66.8 66.8 ###
2003-Apr-04 Fri ### 4.22 ### 4.21 81.6 81.6 ###
2003-Apr-03 Thu 4.23 4.23 ### ### ### ### 0.0
2003-Apr-02 Wed ### 4.26 ### 4.21 ### ### ###
2003-Apr-01 Tue ### ### ### ### 1,350,889 0 79.9 79.9 0.0
2003-Mar-31 Mon ### ### ### ### 12,024,984 0 88.2 88.2 0.0
2003-Mar-28 Fri 4 ### ### ### ### ### 0.0
2003-Mar-27 Thu ### ### ### 4 2,751,476 0 ### ### 0.3
2003-Mar-26 Wed ### ### ### 4 1,852,877 0 23.8 23.8 0.3
2003-Mar-25 Tue ### ### ### ### ### ### 0.0
2003-Mar-24 Mon ### ### ### ### ### ### 0.0
2003-Mar-21 Fri ### ### ### ### 1,051,359 0 ### ### 0.0
2003-Mar-20 Thu ### ### ### ### 75.8 75.8 0.0
2003-Mar-19 Wed ### ### 3.88 ### 976,955 ### 22.2 22.2 0.0
2003-Mar-18 Tue ### ### ### ### ### ### 0.0
2003-Mar-17 Mon 3.89 3.89 3.84 3.84 2,157,371 ### 23.8 23.8 0.3
2003-Mar-14 Fri 3.86 ### 3.85 3.87 70.0 70.0 ###
2003-Mar-13 Thu ### ### 3.79 3.8 953,043 ### ### ### ###
2003-Mar-12 Wed 4 4 3.89 ### 965,156 3,807,540 ### ### 0.0
2003-Mar-11 Tue ### ### ### 4 4,719,251 0 83.2 83.2 0.3
2003-Mar-10 Mon ### ### ### ### 1,079,870 0 ### ### 0.0
2003-Mar-07 Fri ### ### ### ### 82.8 82.8 0.0
2003-Mar-06 Thu ### 4 ### ### 850,722 1,701,444 33.9 33.9 0.0
2003-Mar-05 Wed 3.86 ### 3.85 3.88 81.3 81.3 0.3
2003-Mar-04 Tue 3.81 ### 3.8 ### 2,618,249 4,974,673 91.1 91.1 0.0
2003-Mar-03 Mon 3.87 3.87 3.79 3.84 ### ### 0.3
2003-Feb-28 Fri 3.85 ### 3.81 3.85 76.7 76.7 0.3
2003-Feb-27 Thu ### ### 3.85 3.85 1,729,340 3,328,979 ### ### 0.3
2003-Feb-26 Wed ### ### ### ### 714,070 0 14.7 14.7 0.0
2003-Feb-25 Tue ### ### ### ### 2,188,155 0 37.5 37.5 0.0
2003-Feb-24 Mon ### ### ### ### 19.5 19.5 0.0
2003-Feb-21 Fri ### ### ### ### ### ### 0.0
2003-Feb-20 Thu 4.23 4.23 ### 4.22 ### ### ###
2003-Feb-19 Wed 4.24 4.24 ### 4.24 73.7 73.7 0.3
2003-Feb-18 Tue 4.23 4.24 4.21 4.23 1,555,452 6,571,784 72.8 72.8 0.3
2003-Feb-17 Mon ### 4.26 ### 4.23 ### ### 0.3
2003-Feb-14 Fri ### ### ### ### 1,354,078 0 76.3 76.3 0.0
2003-Feb-13 Thu ### ### ### ### 1,068,257 0 40.4 40.4 0.0
2003-Feb-12 Wed ### 4.2 ### ### 73.4 73.4 0.0
2003-Feb-11 Tue ### 4.23 ### 4.21 2,694,625 ### ### ### ###
2003-Feb-10 Mon ### 4.2 ### ### 78.8 78.8 0.0
2003-Feb-07 Fri ### ### ### ### 1,075,141 0 81.5 81.5 0.0
2003-Feb-06 Thu ### ### ### ### ### ### 0.0
2003-Feb-05 Wed ### ### ### ### 31.8 31.8 0.0
2003-Feb-04 Tue 4.22 4.26 4.21 4.23 5,281,575 22,367,470 ### ### 0.3
2003-Feb-03 Mon ### ### ### ### ### ### 0.0
2003-Jan-31 Fri ### ### ### ### ### ### 0.0
2003-Jan-30 Thu ### ### ### ### 857,256 0 ### ### 0.0
2003-Jan-29 Wed ### 4.21 ### ### 3,583,329 ### ### ### 0.0
2003-Jan-28 Tue 4.2 4.22 ### ### 40.8 40.8 0.0
2003-Jan-24 Fri ### ### 4.24 4.25 2,956,089 ### ### ### ###
2003-Jan-23 Thu 4.24 ### 4.23 4.27 4,946,944 10,462,786 75.6 75.6 ###
2003-Jan-22 Wed 4.23 4.26 4.22 4.24 1,636,484 ### ### ### 0.3
2003-Jan-21 Tue 4.2 4.25 4.2 4.25 84.8 84.8 ###
2003-Jan-20 Mon 4.26 4.26 4.2 4.2 18.4 18.4 ###
2003-Jan-17 Fri ### ### 4.28 4.28 676,941 1,448,653 ### ### 0.3
2003-Jan-16 Thu ### ### 4.26 4.27 1,054,620 2,246,340 ### ### ###
2003-Jan-15 Wed ### ### ### ### 21.8 21.8 0.0
2003-Jan-14 Tue ### ### ### ### 1,250,855 0 ### ### 0.0
2003-Jan-13 Mon ### ### 4.29 ### 3,969,757 8,515,128 ### ### 0.0
2003-Jan-10 Fri ### ### ### ### 1,055,589 0 33.6 33.6 0.0
2003-Jan-09 Thu ### ### 4.26 ### ### ### 0.0
2003-Jan-08 Wed ### 4.41 ### ### 2,821,121 6,220,571 ### ### 0.0
2003-Jan-07 Tue 4.4 4.46 ### 4.41 1,387,976 3,095,186 73.4 73.4 ###
2003-Jan-06 Mon 4.26 ### 4.26 ### 901,552 ### ### ### 0.0
2003-Jan-03 Fri 4.26 4.27 4.22 4.25 ### ### ###
2003-Jan-02 Thu 4.25 4.26 4.2 4.26 70.4 70.4 0.3
2002-Dec-31 Tue ### 4.28 ### 4.28 91.1 91.1 0.3
2002-Dec-30 Mon ### ### ### ### 199,173 0 ### ### 0.0
2002-Dec-27 Fri 4.25 4.25 ### 4.22 477,340 1,014,347 ### ### ###
2002-Dec-24 Tue 4.21 ### 4.21 ### 1,070,179 2,252,726 90.9 90.9 0.0
2002-Dec-23 Mon ### 4.24 ### 4.24 526,253 1,115,656 ### ### 0.3
2002-Dec-20 Fri 4.2 4.23 ### 4.21 ### ### ###
2002-Dec-19 Thu ### 4.27 ### 4.27 87.1 87.1 ###
2002-Dec-18 Wed ### ### ### ### ### ### 0.0
2002-Dec-17 Tue ### ### ### ### 923,723 0 85.3 85.3 0.0
2002-Dec-16 Mon ### ### ### ### ### ### 0.0
2002-Dec-13 Fri ### ### ### ### 501,353 0 86.9 86.9 0.0
2002-Dec-12 Thu ### ### ### 4 1,406,248 0 ### ### 0.3
2002-Dec-11 Wed ### ### ### ### 845,259 0 ### ### 0.0
2002-Dec-10 Tue ### ### ### ### 1,430,183 0 ### ### 0.0
2002-Dec-09 Mon ### ### ### ### 1,291,683 0 28.6 28.6 0.0
2002-Dec-06 Fri ### ### ### ### 3,444,547 0 21.0 21.0 0.0
2002-Dec-05 Thu ### ### ### ### ### ### 0.0
2002-Dec-04 Wed ### ### 4 ### 1,491,524 2,983,048 82.4 82.4 0.0
2002-Dec-03 Tue ### ### ### ### 4,520,771 0 28.2 28.2 0.0
2002-Dec-02 Mon ### 4.23 ### 4.23 2,247,054 ### ### ### 0.3
2002-Nov-29 Fri 4.23 4.28 4.2 4.23 3,446,927 14,614,970 67.0 67.0 0.3
2002-Nov-28 Thu ### 4.22 ### ### 1,792,880 3,782,976 ### ### 0.0
2002-Nov-27 Wed ### ### ### ### 1,142,380 0 ### ### 0.0
2002-Nov-26 Tue ### ### ### ### ### ### 0.0
2002-Nov-25 Mon ### ### ### ### 1,145,921 0 75.3 75.3 0.0
2002-Nov-22 Fri ### 4.21 ### ### 1,622,453 ### ### ### 0.0
2002-Nov-21 Thu ### 4.21 ### ### 3,085,123 6,494,183 29.1 29.1 0.0
2002-Nov-20 Wed ### ### ### ### 72.7 72.7 0.0
2002-Nov-19 Tue 4.23 4.23 ### ### 594,080 1,256,479 ### ### 0.0
2002-Nov-18 Mon 4.22 4.29 4.22 4.24 943,873 4,016,179 76.0 76.0 0.3
2002-Nov-15 Fri ### ### 4.21 4.22 ### ### ###
2002-Nov-14 Thu 4.26 ### 4.24 ### ### ### 0.0
2002-Nov-13 Wed 4.28 ### 4.25 ### 1,468,373 ### ### ### 0.0
2002-Nov-12 Tue 4.24 4.24 4.24 4.24 0 0.3
2002-Nov-11 Mon 4.21 4.25 ### 4.24 1,261,426 ### 85.6 85.6 0.3
2002-Nov-08 Fri 4.24 4.25 4.22 4.24 ### ### 0.3
2002-Nov-07 Thu 4.22 4.26 4.2 4.23 ### ### 0.3
2002-Nov-06 Wed 4.25 ### 4.24 ### 89.9 89.9 0.0
2002-Nov-05 Tue ### 4.28 ### ### ### ### 0.0
2002-Nov-04 Mon 4.55 ### 4.55 4.59 1,548,676 ### ### ### 0.3
2002-Nov-01 Fri 4.46 4.54 4.44 4.49 77.1 77.1 ###
2002-Oct-31 Thu 4.44 4.46 4.43 4.45 1,146,128 ### ### ### 0.3
2002-Oct-30 Wed 4.44 4.46 4.41 4.43 2,014,929 ### 30.7 30.7 ###
2002-Oct-29 Tue 4.43 4.46 ### 4.45 ### ### 0.3
2002-Oct-28 Mon 4.49 4.53 4.49 4.52 77.0 77.0 0.3
2002-Oct-25 Fri 4.43 4.48 4.43 4.46 75.8 75.8 0.3
2002-Oct-24 Thu 4.54 4.55 4.43 4.47 19.0 19.0 ###
2002-Oct-23 Wed 4.53 4.57 4.53 4.55 ### ### 0.3
2002-Oct-22 Tue 4.5 4.54 4.5 4.52 76.5 76.5 0.3
2002-Oct-21 Mon 4.48 4.53 4.48 4.49 3,048,825 13,734,956 ### ### ###
2002-Oct-18 Fri 4.44 4.52 4.42 4.5 2,951,351 ### 82.7 82.7 ###
2002-Oct-17 Thu 4.45 4.49 4.42 4.47 ### ### ###
2002-Oct-16 Wed 4.49 4.51 4.44 4.45 2,513,188 ### 23.6 23.6 0.3
2002-Oct-15 Tue 4.52 4.54 4.48 4.51 27.5 27.5 0.3
2002-Oct-14 Mon 4.52 4.53 4.48 4.5 597,027 ### 29.3 29.3 ###
2002-Oct-11 Fri 4.41 4.45 4.41 4.41 74.5 74.5 ###
2002-Oct-10 Thu ### 4.4 ### ### 2,840,455 ### 27.2 27.2 0.0
2002-Oct-09 Wed 4.41 4.43 ### 4.4 ### ### 0.3
2002-Oct-08 Tue 4.28 ### 4.28 ### 1,529,346 ### 89.7 89.7 0.0
2002-Oct-07 Mon 4.28 ### 4.25 4.26 621,072 1,319,778 ### ### 0.3
2002-Oct-04 Fri 4.27 ### 4.25 4.25 2,713,143 5,765,428 ### ### ###
2002-Oct-03 Thu 4.25 ### 4.24 ### 774,686 ### 87.3 87.3 0.0
2002-Oct-02 Wed ### ### ### ### ### ### 0.0
2002-Oct-01 Tue 4.26 ### 4.22 ### 4,613,757 9,735,027 ### ### 0.0
2002-Sep-30 Mon ### ### ### 4.28 ### ### 0.3
2002-Sep-27 Fri ### ### 4 ### 85.1 85.1 0.0
2002-Sep-26 Thu ### ### ### ### ### ### 0.0
2002-Sep-25 Wed ### ### ### ### 840,273 0 81.7 81.7 0.0
2002-Sep-24 Tue ### ### ### ### ### ### 0.0
2002-Sep-23 Mon ### ### ### ### 32.5 32.5 0.0


<< Previous 1 2 3 4 5 6 7 8 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 2026-02-23 11:47:54 thru 2026-02-23 11:47:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000