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 Fri 24-Apr-26 10:40:01 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

(TOL) TOLL HOLDINGS LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for TOL    Limits Next Section


Company Details for (TOL) TOLL HOLDINGS LIMITED

Listing Code TOL
Listing Name TOLL HOLDINGS LIMITED
GICS Sector Transportation
ISIN Name TOLL HOLDINGS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TOL1


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for TOL .. Thursday 14th May 2015

TOL 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 1.4 ### 0.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (TOL) TOLL HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.34
2003-Jul-17 Thu ### ### 7.21 7.23 23.6 23.6 ###
2003-Jul-16 Wed ### 7.4 ### ### 555,357 2,054,820 ### ### 0.0
2003-Jul-15 Tue ### ### ### ### ### ### 0.0
2003-Jul-14 Mon ### 7.41 ### ### 406,544 1,506,245 ### ### 0.0
2003-Jul-11 Fri ### ### 7.29 ### 22.7 22.7 0.0
2003-Jul-10 Thu 7.25 ### 7.23 ### 80.9 80.9 0.0
2003-Jul-09 Wed 7.4 7.4 7.25 7.29 850,328 6,228,652 16.5 16.5 ###
2003-Jul-08 Tue 7.45 7.55 ### 7.43 957,077 ### ### ### ###
2003-Jul-07 Mon ### 7.46 ### ### 80.9 80.9 0.0
2003-Jul-04 Fri ### 7.43 7.25 ### ### ### 0.0
2003-Jul-03 Thu ### ### 7.25 7.27 ### ### ###
2003-Jul-02 Wed ### ### ### ### 720,584 0 91.9 91.9 0.0
2003-Jul-01 Tue ### ### ### ### 29.9 29.9 0.0
2003-Jun-30 Mon ### ### ### ### 497,780 0 ### ### 0.0
2003-Jun-27 Fri ### ### ### ### 1,045,548 0 ### ### 0.0
2003-Jun-25 Wed 7.45 7.45 ### 7.45 ### ### 0.5
2003-Jun-24 Tue 7.22 7.45 7.22 7.45 893,177 6,551,453 ### ### 0.5
2003-Jun-23 Mon ### ### 7.22 7.25 ### ### 0.5
2003-Jun-20 Fri ### 7.45 7.28 7.28 975,588 ### 28.9 28.9 0.5
2003-Jun-19 Thu 7.25 ### 7.23 ### 1,174,920 ### 77.1 77.1 0.0
2003-Jun-18 Wed ### 7.24 ### ### 786,287 2,846,358 74.6 74.6 0.0
2003-Jun-17 Tue ### 7.23 ### ### 33.5 33.5 0.0
2003-Jun-16 Mon ### ### ### ### ### ### 0.0
2003-Jun-13 Fri 7 ### ### ### 782,350 0 23.2 23.2 0.0
2003-Jun-12 Thu 7 ### ### ### 973,688 0 ### ### 0.0
2003-Jun-11 Wed ### ### ### 7 997,074 0 ### ### 0.5
2003-Jun-10 Tue ### ### ### 7 ### ### 0.5
2003-Jun-06 Fri 7 7 ### ### 721,484 ### 23.5 23.5 0.0
2003-Jun-05 Thu 6.85 ### 6.85 6.89 752,481 2,577,247 75.3 75.3 0.5
2003-Jun-04 Wed 6.88 ### 6.82 6.82 23.9 23.9 0.5
2003-Jun-03 Tue ### ### 6.85 6.85 4,000,672 ### ### ### ###
2003-Jun-02 Mon ### ### 7 ### ### ### 0.0
2003-May-30 Fri ### 7.21 ### ### 6,098,176 21,983,924 ### ### 0.0
2003-May-29 Thu ### ### ### ### ### ### 0.0
2003-May-28 Wed ### ### 7 ### 32.7 32.7 0.0
2003-May-27 Tue 6.88 ### 6.88 ### 1,139,674 3,920,478 ### ### 0.0
2003-May-26 Mon 6.85 6.86 6.82 6.85 637,441 ### 70.7 70.7 ###
2003-May-23 Fri 7 7 6.84 6.85 964,821 ### ### ### ###
2003-May-22 Thu 7 ### ### ### 1,003,484 0 ### ### 0.0
2003-May-21 Wed 6.89 ### 6.89 ### 1,210,823 4,171,285 82.4 82.4 0.0
2003-May-20 Tue 6.85 ### 6.82 6.88 76.8 76.8 ###
2003-May-19 Mon 6.86 ### 6.86 ### ### ### 0.0
2003-May-16 Fri ### ### 6.85 6.85 16.6 16.6 ###
2003-May-15 Thu ### ### 6.87 6.89 27.8 27.8 0.5
2003-May-14 Wed ### ### ### ### 1,282,953 0 15.9 15.9 0.0
2003-May-13 Tue ### ### ### ### ### ### 0.0
2003-May-12 Mon 7.27 ### 7.27 ### 70.2 70.2 0.0
2003-May-09 Fri 7.22 7.26 7.2 7.24 ### ### 0.5
2003-May-08 Thu 7.24 ### ### 7.23 992,884 0 ### ### ###
2003-May-07 Wed ### 7.24 ### 7.23 74.6 74.6 ###
2003-May-06 Tue ### 7.2 ### ### 73.4 73.4 0.0
2003-May-05 Mon ### ### ### ### ### ### 0.0
2003-May-02 Fri ### ### ### 7 617,881 0 ### ### 0.5
2003-May-01 Thu ### 7.2 ### ### 1,302,881 4,690,371 73.0 73.0 0.0
2003-Apr-30 Wed 6.85 ### 6.85 ### ### ### 0.0
2003-Apr-29 Tue ### 6.8 ### 6.79 ### ### 0.5
2003-Apr-28 Mon ### ### 6.51 6.52 ### ### 0.5
2003-Apr-24 Thu 6.7 6.72 6.59 ### 685,446 4,561,643 27.6 27.6 0.0
2003-Apr-23 Wed 6.75 6.75 ### 6.7 777,927 ### ### ### 0.5
2003-Apr-22 Tue 6.7 6.76 6.7 6.74 692,053 ### ### ### ###
2003-Apr-17 Thu ### 6.7 ### ### 450,070 ### ### ### 0.0
2003-Apr-16 Wed 6.71 6.79 ### ### 1,254,320 ### 26.2 26.2 0.0
2003-Apr-15 Tue ### 6.74 6.55 ### 30.1 30.1 0.0
2003-Apr-14 Mon ### ### 6.89 ### ### ### 0.0
2003-Apr-11 Fri 6.8 ### 6.8 ### 366,170 1,244,978 ### ### 0.0
2003-Apr-10 Thu 6.78 6.85 6.76 6.78 63.9 63.9 0.5
2003-Apr-09 Wed 6.8 ### 6.76 6.8 ### ### 0.5
2003-Apr-08 Tue ### ### 6.76 6.76 ### ### 0.5
2003-Apr-07 Mon 6.55 6.86 6.55 6.86 1,456,025 9,762,647 ### ### 0.5
2003-Apr-04 Fri 6.46 6.56 6.43 6.49 ### ### ###
2003-Apr-03 Thu 6.49 6.5 6.43 6.46 ### ### ###
2003-Apr-02 Wed 6.5 6.5 ### 6.4 ### ### 0.5
2003-Apr-01 Tue 6.41 6.5 6.4 6.45 86,954 560,853 ### ### ###
2003-Mar-31 Mon 6.5 6.5 ### 6.41 18.3 18.3 0.5
2003-Mar-28 Fri 6.54 ### 6.5 6.56 71.7 71.7 0.5
2003-Mar-27 Thu 6.5 6.7 6.5 6.59 83.0 83.0 ###
2003-Mar-26 Wed 6.5 6.55 ### 6.5 1,607,143 ### ### ### 0.5
2003-Mar-25 Tue 6.49 6.49 ### ### 1,170,044 ### ### ### 0.0
2003-Mar-24 Mon ### ### 6.45 6.56 ### ### 0.5
2003-Mar-21 Fri 6.49 6.54 6.45 6.52 69.9 69.9 0.5
2003-Mar-20 Thu 6.2 6.47 6.2 6.43 577,088 3,655,852 ### ### ###
2003-Mar-19 Wed ### ### ### ### 419,851 0 ### ### 0.0
2003-Mar-18 Tue ### ### ### ### ### ### 0.0
2003-Mar-17 Mon 6 6 5.86 5.86 ### ### 0.4
2003-Mar-14 Fri ### ### 5.87 ### 1,218,651 3,576,740 69.1 69.1 0.0
2003-Mar-13 Thu 5.85 5.88 5.78 5.82 ### ### 0.4
2003-Mar-12 Wed 5.8 5.87 5.78 5.85 803,278 ### ### ### 0.4
2003-Mar-11 Tue 5.85 5.89 5.75 5.8 2,540,328 ### 35.2 35.2 0.4
2003-Mar-10 Mon ### ### 5.83 5.86 29.0 29.0 0.4
2003-Mar-07 Fri 5.88 ### 5.85 5.85 262,787 768,651 ### ### 0.4
2003-Mar-06 Thu ### ### 5.89 ### ### ### 0.0
2003-Mar-05 Wed ### ### 5.85 5.87 885,827 2,591,043 ### ### ###
2003-Mar-04 Tue ### ### ### ### 268,781 0 ### ### 0.0
2003-Mar-03 Mon ### 6.2 ### ### ### ### 0.0
2003-Feb-28 Fri 6.24 6.24 6 ### 2,722,170 16,659,680 ### ### 0.0
2003-Feb-27 Thu 5.76 ### 5.7 6.22 96.4 96.4 0.4
2003-Feb-26 Wed ### 5.79 ### 5.79 179,285 ### ### ### ###
2003-Feb-25 Tue 5.85 5.85 ### ### ### ### 0.0
2003-Feb-24 Mon 5.7 ### 5.7 5.87 90.1 90.1 ###
2003-Feb-21 Fri 5.87 5.87 ### 5.7 ### ### 0.4
2003-Feb-20 Thu ### ### 5.79 5.89 614,844 1,779,973 ### ### ###
2003-Feb-19 Wed ### ### ### ### 380,755 0 23.3 23.3 0.0
2003-Feb-18 Tue ### ### 6 ### 258,074 774,222 28.0 28.0 0.0
2003-Feb-17 Mon ### ### ### ### ### ### 0.0
2003-Feb-14 Fri ### ### ### ### 71.9 71.9 0.0
2003-Feb-13 Thu ### 6.2 ### ### 29.6 29.6 0.0
2003-Feb-12 Wed ### ### ### 6.22 16.4 16.4 0.4
2003-Feb-11 Tue 6.48 6.57 ### ### ### ### 0.0
2003-Feb-10 Mon ### ### 6.45 6.48 726,252 ### ### ### 0.5
2003-Feb-07 Fri ### ### 6.48 6.58 ### ### 0.5
2003-Feb-06 Thu 6.71 6.71 ### ### 30.3 30.3 0.0
2003-Feb-05 Wed 6.56 6.84 6.56 6.78 ### ### 0.5
2003-Feb-04 Tue 6.56 ### 6.55 6.58 ### ### 0.5
2003-Feb-03 Mon ### ### 6.54 6.58 24.8 24.8 0.5
2003-Jan-31 Fri 6.5 ### 6.5 ### 813,179 ### ### ### 0.0
2003-Jan-30 Thu 6.53 6.59 6.51 6.54 71.6 71.6 0.5
2003-Jan-29 Wed 6.53 ### 6.5 6.52 470,426 1,528,884 35.5 35.5 0.5
2003-Jan-28 Tue 6.5 6.57 6.5 6.52 ### ### 0.5
2003-Jan-24 Fri 6.59 6.59 6.5 6.58 ### ### 0.5
2003-Jan-23 Thu 6.55 6.72 6.55 ### ### ### 0.0
2003-Jan-22 Wed ### ### 6.5 6.55 ### ### 0.5
2003-Jan-21 Tue 6.75 6.76 6.48 ### 130,082 861,142 ### ### 0.0
2003-Jan-20 Mon 6.46 6.74 6.46 6.74 447,446 2,953,143 ### ### ###
2003-Jan-17 Fri 6.41 6.48 ### 6.42 ### ### 0.5
2003-Jan-16 Thu ### 6.43 ### 6.4 648,775 ### 74.9 74.9 0.5
2003-Jan-15 Wed ### 6.48 ### ### 1,506,428 4,880,826 ### ### 0.0
2003-Jan-14 Tue 6.46 6.46 ### ### 19.5 19.5 0.0
2003-Jan-13 Mon 6.48 6.49 6.44 6.46 785,542 5,078,529 ### ### ###
2003-Jan-10 Fri 6.48 6.48 ### ### 245,028 ### 18.2 18.2 0.0
2003-Jan-09 Thu ### 6.48 ### 6.4 ### ### 0.5
2003-Jan-08 Wed 6.45 6.52 ### ### 1,243,727 4,054,550 ### ### 0.0
2003-Jan-07 Tue 6.54 6.55 6.41 6.47 297,587 ### 24.2 24.2 0.5
2003-Jan-06 Mon 6.59 ### 6.49 6.53 22.3 22.3 ###
2003-Jan-03 Fri 6.45 6.57 6.45 6.57 391,559 2,549,049 ### ### ###
2003-Jan-02 Thu ### 6.45 6.26 6.45 79.2 79.2 ###
2002-Dec-31 Tue ### ### ### ### 658,158 0 71.8 71.8 0.0
2002-Dec-30 Mon 6.27 ### ### ### ### ### 0.0
2002-Dec-27 Fri 6.27 6.28 6.21 6.27 27,443 171,381 70.7 70.7 0.4
2002-Dec-24 Tue 6.29 6.29 6.25 6.27 ### ### 0.4
2002-Dec-23 Mon 6.25 ### ### 6.27 72.7 72.7 0.4
2002-Dec-20 Fri ### 6.2 ### ### 501,286 1,553,986 77.2 77.2 0.0
2002-Dec-19 Thu 6 ### 6 ### 1,444,446 ### 79.0 79.0 0.0
2002-Dec-18 Wed ### ### ### ### 18.8 18.8 0.0
2002-Dec-17 Tue 6.2 6.2 ### ### 733,288 ### ### ### 0.0
2002-Dec-16 Mon 6.26 6.28 ### 6.2 415,488 ### 23.2 23.2 0.4
2002-Dec-13 Fri 6.2 ### ### ### ### ### 0.0
2002-Dec-12 Thu ### 6.22 ### 6.22 ### ### 0.4
2002-Dec-11 Wed ### ### 6 6 484,252 1,452,756 ### ### 0.4
2002-Dec-10 Tue ### ### ### ### 480,972 0 85.3 85.3 0.0
2002-Dec-09 Mon ### ### ### ### 1,485,228 0 76.5 76.5 0.0
2002-Dec-06 Fri ### ### ### ### 1,361,046 0 22.2 22.2 0.0
2002-Dec-05 Thu 6.24 6.24 ### ### 17.1 17.1 0.0
2002-Dec-04 Wed 6 6.2 5.8 ### 1,822,741 10,936,446 90.3 90.3 0.0
2002-Dec-03 Tue 6.21 6.23 ### ### 1,161,151 3,616,985 ### ### 0.0
2002-Dec-02 Mon 6.22 ### 6.21 6.21 926,929 ### ### ### ###
2002-Nov-29 Fri ### ### ### 6.25 ### ### ###
2002-Nov-28 Thu 6.41 6.45 6.2 6.28 2,649,824 ### 15.8 15.8 0.4
2002-Nov-27 Wed ### 6.4 ### ### 1,258,223 ### ### ### 0.0
2002-Nov-26 Tue ### ### ### ### 1,146,273 0 36.3 36.3 0.0
2002-Nov-25 Mon ### ### ### ### ### ### 0.0
2002-Nov-22 Fri 6.55 6.55 ### ### 927,781 3,038,482 11.6 11.6 0.0
2002-Nov-21 Thu ### 6.55 ### 6.49 2,138,248 ### 85.6 85.6 ###
2002-Nov-20 Wed ### ### ### ### 1,152,681 0 18.9 18.9 0.0
2002-Nov-19 Tue 6.55 6.59 ### ### 588,757 1,939,954 13.6 13.6 0.0
2002-Nov-18 Mon 6.59 ### 6.52 6.55 29.7 29.7 0.5
2002-Nov-15 Fri ### ### ### ### 0 0.0
2002-Nov-14 Thu ### ### ### ### 0 0.0
2002-Nov-13 Wed ### ### ### ### 0 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 0 0.0
2002-Nov-08 Fri ### ### ### ### 0 0.0
2002-Nov-07 Thu ### ### ### ### 0 0.0
2002-Nov-06 Wed ### ### ### ### 0 0.0
2002-Nov-05 Tue ### ### ### ### 0 0.0
2002-Nov-04 Mon ### ### ### ### 0 0.0
2002-Nov-01 Fri ### ### ### ### 0 0.0
2002-Oct-31 Thu ### ### ### ### 265,145 0 10.3 10.3 0.0
2002-Oct-30 Wed 25.5 26.5 25.5 26.5 ### ### 1.9
2002-Oct-29 Tue ### ### 25.29 25.29 171,480 ### ### ### ###
2002-Oct-28 Mon ### 27 ### 25.74 286,188 ### 7.1 7.1 1.8
2002-Oct-25 Fri 27 27 26.83 ### 27.9 27.9 0.0
2002-Oct-24 Thu ### ### 26.83 ### 141,324 ### ### ### 0.0
2002-Oct-23 Wed ### ### 26.8 ### 101,342 1,357,982 ### ### 0.0
2002-Oct-22 Tue 27.42 27.56 ### 27.4 205,554 ### ### ### 2.0
2002-Oct-21 Mon 28 28 ### 27.2 ### ### 1.9
2002-Oct-18 Fri ### 28.45 27.5 27.73 ### ### ###
2002-Oct-17 Thu ### ### 26 ### 262,851 ### 84.8 84.8 0.0
2002-Oct-16 Wed ### ### ### 26.56 ### ### 1.9
2002-Oct-15 Tue 24.88 25.85 24.75 ### ### ### 0.0
2002-Oct-14 Mon 24 24.85 ### 24.58 113,075 1,404,956 ### ### 1.8
2002-Oct-11 Fri 24.51 24.51 ### ### 157,082 ### 13.2 13.2 0.0
2002-Oct-10 Thu 24.7 24.7 ### 24.45 24.3 24.3 ###
2002-Oct-09 Wed 24.52 25 24.52 24.7 84.3 84.3 1.8
2002-Oct-08 Tue 25.24 25.24 ### ### 8.9 8.9 0.0
2002-Oct-07 Mon 25.8 26.2 25.24 25.24 ### ### 1.8
2002-Oct-04 Fri ### 26.4 25.75 ### 202,273 ### 24.0 24.0 0.0
2002-Oct-03 Thu 27.26 27.29 26 26.2 ### ### ###
2002-Oct-02 Wed ### ### 27.24 27.24 161,721 2,202,640 ### ### 1.9
2002-Oct-01 Tue ### ### 27 27.2 ### ### 1.9
2002-Sep-30 Mon 26.8 27.48 26.5 27.48 ### ### 2.0
2002-Sep-27 Fri ### 28.52 27.42 ### 11.3 11.3 0.0
2002-Sep-26 Thu ### 28.82 ### 28.2 145,041 2,090,040 ### ### 2.0
2002-Sep-25 Wed 28.75 ### 28.5 28.55 402,243 ### ### ### ###
2002-Sep-24 Tue ### ### 28.85 ### ### ### 0.0
2002-Sep-23 Mon 30.49 30.49 29.75 ### 20.0 20.0 0.0
2002-Sep-20 Fri 30.84 ### 30.51 30.7 28.4 28.4 2.2
2002-Sep-19 Thu 31.7 31.74 30.7 31.25 589,154 18,393,387 24.6 24.6 2.2
2002-Sep-18 Wed ### 31.79 ### 31.75 456,726 7,259,659 90.2 90.2 2.3
2002-Sep-17 Tue ### ### ### ### 439,829 0 92.9 92.9 0.0
2002-Sep-16 Mon 29.79 29.85 29.75 29.81 ### ### ###
2002-Sep-13 Fri ### ### 29.7 29.87 170,841 2,536,988 ### ### ###
2002-Sep-12 Thu 29.55 ### 29.44 ### 378,977 5,578,541 86.0 86.0 0.0
2002-Sep-11 Wed 29.2 ### ### ### 358,743 0 ### ### 0.0
2002-Sep-10 Tue 29.8 29.83 29 29.27 ### ### ###
2002-Sep-09 Mon 30.4 30.8 29.56 29.85 ### ### 2.1
2002-Sep-06 Fri ### ### 29.85 30.25 4.4 4.4 ###
2002-Sep-05 Thu 34.87 ### 31.8 ### 2.8 2.8 0.0
2002-Sep-04 Wed 33.81 34.7 33.7 ### ### ### 0.0
2002-Sep-03 Tue ### 34.2 33.8 ### 29.2 29.2 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri 33.48 ### 33.29 ### ### ### 0.0
2002-Aug-29 Thu ### ### ### 33.41 61,325 0 ### ### ###
2002-Aug-28 Wed 33.49 33.5 ### ### 127,477 ### ### ### 0.0
2002-Aug-27 Tue ### ### ### ### 25.3 25.3 0.0
2002-Aug-26 Mon 33.7 ### 33.7 ### 86,770 1,462,074 ### ### 0.0
2002-Aug-23 Fri ### ### ### 33.8 73.9 73.9 2.4
2002-Aug-22 Thu 34.48 34.49 33.59 33.8 61,756 2,102,174 16.4 16.4 2.4
2002-Aug-21 Wed 33.8 ### ### ### 76.3 76.3 0.0
2002-Aug-20 Tue 34.2 ### ### ### 77,251 0 26.5 26.5 0.0
2002-Aug-19 Mon ### ### 33.7 ### 60,076 1,012,280 ### ### 0.0
2002-Aug-16 Fri 33.5 34.5 33.5 ### 85.3 85.3 0.0
2002-Aug-15 Thu ### 33.5 ### 33.45 256,127 4,290,127 91.7 91.7 ###
2002-Aug-14 Wed 32.29 ### ### ### 95,153 0 20.7 20.7 0.0
2002-Aug-13 Tue ### 32.4 ### ### 81.3 81.3 0.0
2002-Aug-12 Mon ### 32.2 ### ### 58,778 946,325 ### ### 0.0
2002-Aug-09 Fri ### 31.8 ### ### 79,386 ### ### ### 0.0
2002-Aug-08 Thu 30.4 ### 30.4 ### 85.4 85.4 0.0
2002-Aug-07 Wed ### 31.2 ### ### 94,381 1,472,343 ### ### 0.0
2002-Aug-06 Tue 30.29 30.8 30.2 ### 88.2 88.2 0.0
2002-Aug-05 Mon ### 30.7 ### 30.58 75,971 1,166,154 36.6 36.6 2.2
2002-Aug-02 Fri 30.79 ### 30.56 30.75 121,140 ### ### ### ###
2002-Aug-01 Thu ### 31.25 ### ### ### ### 0.0
2002-Jul-31 Wed ### ### ### 30.48 119,122 0 ### ### 2.2
2002-Jul-30 Tue 30.5 30.5 29.86 ### 134,472 ### 18.1 18.1 0.0
2002-Jul-29 Mon ### ### 29.82 ### 117,325 ### ### ### 0.0
2002-Jul-26 Fri ### ### 29.81 29.84 39.4 39.4 ###
2002-Jul-25 Thu ### ### 29.75 ### 85,556 1,272,645 ### ### 0.0
2002-Jul-24 Wed 29.8 ### ### 29.51 80,680 0 ### ### 2.1
2002-Jul-23 Tue ### ### ### 29.87 142,986 0 ### ### ###
2002-Jul-22 Mon 29.5 30.25 29.5 ### 132,289 ### 76.7 76.7 0.0
2002-Jul-19 Fri 30.24 30.24 ### ### 37.0 37.0 0.0
2002-Jul-18 Thu ### 30.25 29.5 30.25 ### ### ###
2002-Jul-17 Wed 30.45 30.45 29.75 ### 334,043 ### 35.2 35.2 0.0
2002-Jul-16 Tue ### ### ### 30.44 209,326 0 81.3 81.3 2.2
2002-Jul-15 Mon 30.59 ### ### 30.5 153,986 0 ### ### 2.2
2002-Jul-12 Fri 31.24 31.24 30.4 ### 158,786 4,893,784 ### ### 0.0
2002-Jul-11 Thu ### ### ### ### 272,726 0 ### ### 0.0
2002-Jul-10 Wed ### ### 30.85 ### 5.2 5.2 0.0
2002-Jul-09 Tue ### ### 32.25 ### 13.6 13.6 0.0
2002-Jul-08 Mon ### ### ### ### 87.9 87.9 0.0
2002-Jul-05 Fri ### 31.4 ### 31.4 256,078 4,020,424 ### ### 2.2
2002-Jul-04 Thu 30.8 30.8 30.2 ### 234,481 7,151,670 19.8 19.8 0.0
2002-Jul-03 Wed 30.89 30.89 ### 30.73 127,753 1,973,145 ### ### ###
2002-Jul-02 Tue ### ### ### ### 76.1 76.1 0.0
2002-Jul-01 Mon 31.75 ### 31.4 31.4 28.2 28.2 2.2
2002-Jun-28 Fri 31.58 ### 31.58 31.7 65.0 65.0 2.3
2002-Jun-27 Thu ### 32.8 32.22 32.22 30.7 30.7 ###
2002-Jun-26 Wed 32.4 32.5 ### ### 300,984 ### 46.9 46.9 0.0
2002-Jun-25 Tue ### ### 32.8 32.8 32.2 32.2 2.3
2002-Jun-24 Mon ### ### ### 33.41 77.9 77.9 ###
2002-Jun-21 Fri ### ### ### ### 191,984 0 ### ### 0.0
2002-Jun-20 Thu 34.5 34.55 ### ### 41,442 ### 26.6 26.6 0.0
2002-Jun-19 Wed ### ### 34.41 34.51 21.8 21.8 ###
2002-Jun-18 Tue ### ### ### ### ### ### 0.0
2002-Jun-17 Mon 34.79 ### ### ### 78.7 78.7 0.0
2002-Jun-14 Fri 34.79 ### 34.5 34.8 ### ### 2.5
2002-Jun-13 Thu ### ### ### 34.8 29.5 29.5 2.5
2002-Jun-12 Wed ### 35.25 34.44 ### 220,457 7,681,824 ### ### 0.0
2002-Jun-11 Tue 34.89 ### ### ### 73,928 0 78.4 78.4 0.0
2002-Jun-07 Fri 34.85 ### 34.7 34.85 ### ### ###
2002-Jun-06 Thu ### 34.85 ### 34.83 ### ### 2.5
2002-Jun-05 Wed ### ### ### ### 106,675 0 31.3 31.3 0.0
2002-Jun-04 Tue 34.48 34.48 ### ### ### ### 0.0
2002-Jun-03 Mon ### ### ### 34.5 175,074 0 80.1 80.1 2.5
2002-May-31 Fri ### ### 33.72 ### 77,258 ### ### ### 0.0
2002-May-30 Thu ### ### ### ### ### ### 0.0
2002-May-29 Wed ### ### 34.84 ### ### ### 0.0
2002-May-28 Tue 34.45 35.25 ### ### 55,246 ### ### ### 0.0
2002-May-27 Mon ### ### 34.53 34.53 7.7 7.7 ###
2002-May-24 Fri 35.7 ### ### ### 60,345 0 72.0 72.0 0.0
2002-May-23 Thu ### ### ### 35.7 106,247 0 24.4 24.4 2.6
2002-May-22 Wed 35.55 36.24 35.55 ### 293,485 10,534,644 80.6 80.6 0.0
2002-May-21 Tue 35.7 ### ### ### 311,659 0 ### ### 0.0
2002-May-20 Mon 35.5 ### 35.5 35.7 75.2 75.2 2.6
2002-May-17 Fri 35.8 35.8 ### ### 17.8 17.8 0.0
2002-May-16 Thu ### ### ### ### 66,570 0 76.2 76.2 0.0
2002-May-15 Wed ### ### 34.85 ### 118,981 2,073,243 70.1 70.1 0.0
2002-May-14 Tue 34.45 ### 34.2 ### 125,348 2,143,450 83.7 83.7 0.0
2002-May-13 Mon 33.5 34.4 33.45 ### ### ### 0.0
2002-May-10 Fri ### ### 33.72 ### 24.2 24.2 0.0
2002-May-09 Thu 33.2 ### 33.2 ### 368,323 ### 89.7 89.7 0.0
2002-May-08 Wed 32.2 33.5 32.2 32.55 ### ### 2.3
2002-May-07 Tue 35.48 35.48 32.25 32.25 1.4 1.4 ###
2002-May-06 Mon ### ### 35.85 35.87 58,151 1,042,356 25.9 25.9 2.6
2002-May-03 Fri ### 36.7 36.5 36.55 405,042 ### ### ### ###
2002-May-02 Thu ### 36.7 36.55 ### 163,357 5,982,950 74.7 74.7 0.0
2002-May-01 Wed ### 36.7 ### 36.58 100,824 1,850,120 76.8 76.8 2.6
2002-Apr-30 Tue 36.88 36.88 ### 36.28 26.0 26.0 ###
2002-Apr-29 Mon ### ### ### ### 43,959 0 39.3 39.3 0.0
2002-Apr-26 Fri ### ### ### ### ### ### 0.0
2002-Apr-24 Wed ### ### 37.8 37.89 21.7 21.7 ###
2002-Apr-23 Tue ### ### ### 38.7 121,879 0 ### ### 2.8
2002-Apr-22 Mon ### 38.8 ### ### 133,424 2,588,425 81.4 81.4 0.0
2002-Apr-19 Fri 37.73 38.2 37.73 ### 114,877 ### 75.9 75.9 0.0
2002-Apr-18 Thu 37.25 37.72 37.24 37.72 78.9 78.9 2.7
2002-Apr-17 Wed ### 37.4 36.7 37.25 ### ### ###
2002-Apr-16 Tue ### 36.85 ### 36.78 87,727 ### ### ### 2.6
2002-Apr-15 Mon ### 36.49 ### 36.26 61,127 ### 76.3 76.3 2.6
2002-Apr-12 Fri ### ### 35.5 ### 46,888 ### ### ### 0.0
2002-Apr-11 Thu ### 35.8 35.56 ### ### ### 0.0
2002-Apr-10 Wed ### ### ### 35.56 30,079 0 ### ### 2.5
2002-Apr-09 Tue ### ### ### ### 55,349 0 ### ### 0.0
2002-Apr-08 Mon ### 35.81 35.5 ### ### ### 0.0
2002-Apr-05 Fri ### 35.71 ### ### 74.5 74.5 0.0
2002-Apr-04 Thu ### ### ### ### 226,079 0 37.7 37.7 0.0
2002-Apr-03 Wed 35.8 ### ### ### ### ### 0.0
2002-Apr-02 Tue 36.49 36.49 35.5 35.7 ### ### 2.6
2002-Mar-28 Thu ### ### 35.85 ### 69.1 69.1 0.0
2002-Mar-27 Wed 35.43 ### 35.4 ### 56,227 ### ### ### 0.0
2002-Mar-26 Tue ### ### ### 35.43 381,859 0 27.8 27.8 ###
2002-Mar-25 Mon ### ### ### ### 28.1 28.1 0.0
2002-Mar-22 Fri ### 36.25 ### 36.2 176,045 ### 68.5 68.5 2.6
2002-Mar-21 Thu ### 36.25 ### ### ### ### 0.0
2002-Mar-20 Wed ### ### 35.8 ### 115,981 2,076,059 ### ### 0.0
2002-Mar-19 Tue 35.53 ### 35.5 ### 75,972 ### 82.3 82.3 0.0
2002-Mar-18 Mon 36.48 ### 35.51 35.53 16.5 16.5 2.5
2002-Mar-15 Fri 36.048 ### 36.048 36.25 164,985 2,973,689 ### ### ###
2002-Mar-14 Thu ### ### ### ### ### ### 0.0
2002-Mar-13 Wed 37.356 37.5 ### ### 577,255 ### ### ### 0.0
2002-Mar-12 Tue 37.8 ### 36.76 37.54 29.7 29.7 ###
2002-Mar-11 Mon ### 37.7 36.73 37.684 ### ### ###
2002-Mar-08 Fri 36.729 ### 36.72 36.75 127,928 2,348,758 71.6 71.6 2.6
2002-Mar-07 Thu 36.2 36.75 36.2 36.7 210,242 7,668,576 ### ### ###
2002-Mar-06 Wed ### ### ### ### 85.3 85.3 0.0
2002-Mar-05 Tue ### 35.28 ### 35.2 260,083 ### ### ### 2.5
2002-Mar-04 Mon 33.55 ### 33.22 ### 135,356 ### 82.1 82.1 0.0
2002-Mar-01 Fri ### ### ### 33.5 17.9 17.9 2.4
2002-Feb-28 Thu ### ### 33.7 ### 130,327 ### ### ### 0.0
2002-Feb-27 Wed 32.5 36.25 32.4 36.25 244,253 8,383,984 ### ### ###
2002-Feb-26 Tue ### 32.73 32.2 32.47 62,189 ### 35.9 35.9 ###
2002-Feb-25 Mon 33.25 33.27 32.75 32.75 46,729 1,542,524 24.4 24.4 ###
2002-Feb-22 Fri 33.26 33.26 33.2 33.23 18,289 607,743 ### ### ###
2002-Feb-21 Thu ### 33.26 32.78 33.25 140,559 4,641,258 ### ### 2.4
2002-Feb-20 Wed ### ### ### ### 164,676 0 ### ### 0.0
2002-Feb-19 Tue 33.74 33.8 ### ### 125,221 ### ### ### 0.0
2002-Feb-18 Mon ### ### ### 33.7 90,388 0 25.1 25.1 2.4
2002-Feb-15 Fri 34.788 ### ### ### 21.2 21.2 0.0
2002-Feb-14 Thu ### ### ### 34.8 24,453 0 ### ### 2.5
2002-Feb-13 Wed 33.5 ### ### ### 23,678 0 81.7 81.7 0.0
2002-Feb-12 Tue 33.056 ### 33.056 ### 84.5 84.5 0.0
2002-Feb-11 Mon ### 33.25 ### 33.21 74,476 ### 69.2 69.2 2.4
2002-Feb-08 Fri ### ### ### ### ### ### 0.0
2002-Feb-07 Thu ### 33.2 32.82 33.182 201,482 6,650,920 ### ### ###
2002-Feb-06 Wed 33.55 ### ### ### 102,222 0 22.8 22.8 0.0
2002-Feb-05 Tue ### 33.7 ### 33.55 81.1 81.1 ###
2002-Feb-04 Mon ### 33.2 ### ### 446,672 7,414,755 ### ### 0.0
2002-Feb-01 Fri ### 32.7 ### ### 1,247,170 20,391,229 ### ### 0.0
2002-Jan-31 Thu ### 30.25 ### ### 89.9 89.9 0.0
2002-Jan-30 Wed ### ### ### ### 91,243 0 ### ### 0.0
2002-Jan-29 Tue 27 ### ### 26.5 174,670 0 19.6 19.6 1.9
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri 27 ### 26.8 ### 212,354 2,845,543 ### ### 0.0
2002-Jan-24 Thu 27.087 ### 26.5 ### 70.6 70.6 0.0
2002-Jan-23 Wed 27.5 27.5 ### ### 20.3 20.3 0.0
2002-Jan-22 Tue 27.477 ### 27.2 27.5 68.3 68.3 2.0
2002-Jan-21 Mon 27.52 27.52 ### 27.5 129,725 ### ### ### 2.0
2002-Jan-18 Fri 27.751 27.751 27.51 27.51 ### ### ###
2002-Jan-17 Thu ### ### 27.85 27.85 106,251 1,479,545 ### ### ###
2002-Jan-16 Wed 27.89 ### 27.86 28 571,682 ### 71.8 71.8 2.0
2002-Jan-15 Tue ### ### 27.8 27.88 31.8 31.8 ###
2002-Jan-14 Mon 28 28 27.8 ### 42,445 ### ### ### 0.0
2002-Jan-11 Fri ### ### ### 28 31.7 31.7 2.0
2002-Jan-10 Thu ### ### 28 28 129,255 1,809,570 ### ### 2.0
2002-Jan-09 Wed ### ### ### ### ### ### 0.0
2002-Jan-08 Tue 27.752 ### 27.752 ### 94,542 ### ### ### 0.0
2002-Jan-07 Mon ### 28.2 ### 28 28.7 28.7 2.0
2002-Jan-04 Fri ### ### 28 28.027 28.6 28.6 ###
2002-Jan-03 Thu 28.4 28.4 ### ### ### ### 0.0
2002-Jan-02 Wed ### 28.4 ### ### 29,045 ### 80.9 80.9 0.0
2001-Dec-31 Mon ### ### 27.81 27.841 48,256 ### ### ### 2.0
2001-Dec-28 Fri ### 28.25 ### 28.23 70.6 70.6 ###
2001-Dec-27 Thu 27.75 ### 27.7 ### 39,479 546,784 ### ### 0.0
2001-Dec-24 Mon ### ### ### 27.75 29,083 0 ### ### 2.0
2001-Dec-21 Fri 27.7 27.873 27.7 27.873 1,024,075 28,455,459 ### ### ###
2001-Dec-20 Thu 27.45 27.85 27.4 27.75 ### ### 2.0
2001-Dec-19 Wed 28 28.25 ### 27.5 73,126 ### 19.3 19.3 2.0
2001-Dec-18 Tue ### ### 27.55 27.848 30.0 30.0 ###
2001-Dec-17 Mon ### 28.45 ### ### 81,329 ### ### ### 0.0
2001-Dec-14 Fri 27.7 ### 27.7 ### 87.6 87.6 0.0
2001-Dec-13 Thu 27.55 27.7 27.48 27.7 61,529 1,697,585 77.9 77.9 2.0
2001-Dec-12 Wed 27.844 27.844 27.41 ### ### ### 0.0
2001-Dec-11 Tue 28.455 28.455 ### 27.88 132,171 ### 18.5 18.5 ###
2001-Dec-10 Mon 29.583 29.583 ### ### ### ### 0.0
2001-Dec-07 Fri 29.45 29.5 ### 29.459 ### ### 2.1
2001-Dec-06 Thu 29.541 29.55 ### 29.55 55,023 ### 76.2 76.2 ###
2001-Dec-05 Wed ### 29.5 ### ### 198,674 2,930,441 ### ### 0.0
2001-Dec-04 Tue 28.87 ### 28.87 ### 79.0 79.0 0.0
2001-Dec-03 Mon 28.4 28.84 28.4 28.84 193,379 ### ### ### ###
2001-Nov-30 Fri 28.252 ### 28.252 ### ### ### 0.0
2001-Nov-29 Thu ### 28.81 ### ### ### ### 0.0
2001-Nov-28 Wed ### 28.81 28.25 28.81 62,821 1,792,283 81.8 81.8 2.1
2001-Nov-27 Tue ### 28.328 ### 28.328 40,451 572,947 74.2 74.2 ###
2001-Nov-26 Mon ### ### ### 28 45,177 0 ### ### 2.0
2001-Nov-23 Fri 27.4 27.89 27.4 27.5 29,244 808,450 68.2 68.2 2.0
2001-Nov-22 Thu 27.5 27.5 27.4 27.4 ### ### 2.0
2001-Nov-21 Wed 27.452 27.452 ### 27.4 32.3 32.3 2.0
2001-Nov-20 Tue ### ### 27.48 27.48 49,724 ### 23.8 23.8 2.0
2001-Nov-19 Mon 27.46 ### 27.45 27.74 55,342 ### 72.5 72.5 ###
2001-Nov-16 Fri ### ### 27.2 27.46 190,829 2,595,274 ### ### ###
2001-Nov-15 Thu ### ### ### ### 172,875 0 12.7 12.7 0.0
2001-Nov-14 Wed ### ### 28.7 ### ### ### 0.0
2001-Nov-13 Tue 29.45 29.45 ### 29.2 ### ### 2.1
2001-Nov-12 Mon ### ### 28.8 ### ### ### 0.0
2001-Nov-09 Fri ### ### 29 ### 73,485 ### 69.6 69.6 0.0
2001-Nov-08 Thu 28.85 29.43 28.85 29 431,653 ### 68.1 68.1 ###
2001-Nov-07 Wed 28.2 ### ### ### 84.2 84.2 0.0
2001-Nov-06 Tue ### ### 27.85 28.25 114,485 ### ### ### 2.0
2001-Nov-05 Mon ### 28 27.8 ### 43.4 43.4 0.0
2001-Nov-02 Fri 27.452 28 27.45 27.8 ### ### 2.0
2001-Nov-01 Thu 27 ### 27 ### 43,556 ### 83.4 83.4 0.0
2001-Oct-31 Wed 27.21 27.21 26.8 ### ### ### 0.0
2001-Oct-30 Tue ### ### 27 27.25 542,377 7,322,089 32.2 32.2 ###
2001-Oct-29 Mon ### ### 27.51 27.671 ### ### ###
2001-Oct-26 Fri ### ### ### 28 88.4 88.4 2.0
2001-Oct-25 Thu ### ### 26 26.8 ### ### 1.9
2001-Oct-24 Wed ### 26.24 25.8 ### 195,081 ### 29.2 29.2 0.0
2001-Oct-23 Tue 25.85 ### 25.8 26 414,243 ### ### ### 1.9
2001-Oct-22 Mon 24.85 25.75 24.85 25.75 365,172 9,238,851 90.8 90.8 ###
2001-Oct-19 Fri 24.752 ### 24.25 ### 3,564,876 43,224,121 ### ### 0.0
2001-Oct-18 Thu ### ### ### ### 0 0.0
2001-Oct-17 Wed ### ### 25 ### 194,449 ### 21.4 21.4 0.0
2001-Oct-16 Tue 25.653 25.73 25.379 25.379 ### ### 1.8
2001-Oct-15 Mon ### 25.71 25.55 25.59 ### ### 1.8
2001-Oct-12 Fri ### ### ### ### 29.1 29.1 0.0
2001-Oct-11 Thu ### 25.5 ### 25.5 80.0 80.0 ###
2001-Oct-10 Wed 24.276 ### 24.276 ### 89.9 89.9 0.0
2001-Oct-09 Tue 24.25 24.59 24.2 24.5 73.7 73.7 1.8
2001-Oct-08 Mon ### ### 24 24.25 82,828 ### ### ### 1.7
2001-Oct-05 Fri 23.8 ### 23.8 ### 93,648 ### 85.7 85.7 0.0
2001-Oct-04 Thu ### 23.84 ### 23.77 77.0 77.0 1.7
2001-Oct-03 Wed 23.747 23.84 ### ### 15.1 15.1 0.0
2001-Oct-02 Tue ### ### 23 ### 19,528 224,572 79.3 79.3 0.0
2001-Oct-01 Mon 23 23.5 23 ### 44,370 ### ### ### 0.0
2001-Sep-28 Fri ### 23.2 ### 23.2 54,227 ### ### ### 1.7
2001-Sep-27 Thu 22.25 22.55 22.23 22.46 74.6 74.6 1.6
2001-Sep-26 Wed ### ### 21.7 ### 51,759 561,585 ### ### 0.0
2001-Sep-25 Tue 22.5 ### 21.7 22.8 136,254 1,478,355 ### ### 1.6
2001-Sep-24 Mon ### 22.54 21.5 22 ### ### ###
2001-Sep-21 Fri ### ### 22.5 22.5 ### ### 1.6
2001-Sep-20 Thu 23 23.41 23 23.26 ### ### ###
2001-Sep-19 Wed ### ### ### ### ### ### 0.0
2001-Sep-18 Tue 21 23 21 ### ### ### 0.0
2001-Sep-17 Mon 21.387 ### ### 20.85 238,889 0 46.6 46.6 ###
2001-Sep-14 Fri 23.972 23.972 ### 22.7 18.4 18.4 ###
2001-Sep-13 Thu ### 24 23.75 23.84 33,850 ### ### ### 1.7
2001-Sep-12 Wed 23 24 22.59 ### 83.4 83.4 0.0
2001-Sep-11 Tue 24.5 24.81 24.41 24.71 129,653 ### ### ### ###
2001-Sep-10 Mon ### ### 24.2 24.5 34.2 34.2 1.8
2001-Sep-07 Fri 24.872 ### 24.4 ### 221,652 2,704,154 75.3 75.3 0.0
2001-Sep-06 Thu ### 25.49 ### 25 96.6 96.6 1.8
2001-Sep-05 Wed 23.45 ### 23.45 23.7 ### ### 1.7
2001-Sep-04 Tue ### ### ### ### ### ### 0.0
2001-Sep-03 Mon 23.177 ### 21 ### 183,523 ### ### ### 0.0
2001-Aug-31 Fri ### 24.4 ### ### 10.8 10.8 0.0
2001-Aug-30 Thu ### 25 24.4 24.5 21.5 21.5 1.8
2001-Aug-29 Wed 24.5 ### 24.45 ### 243,575 ### ### ### 0.0
2001-Aug-28 Tue 24.543 24.8 ### 24.45 165,282 ### 31.6 31.6 ###
2001-Aug-27 Mon ### ### 24 24.22 ### ### 1.7
2001-Aug-24 Fri 23.8 ### 23.7 24 76.2 76.2 1.7
2001-Aug-23 Thu 24 ### 23.85 23.86 28.1 28.1 1.7
2001-Aug-22 Wed ### ### ### ### 86.4 86.4 0.0
2001-Aug-21 Tue ### 23.5 ### 23.4 151,626 ### 84.4 84.4 ###
2001-Aug-20 Mon ### ### 22.85 23.079 ### ### 1.6
2001-Aug-17 Fri 22.855 ### 22.82 ### ### ### 0.0
2001-Aug-16 Thu 22.8 ### ### ### ### ### 0.0
2001-Aug-15 Wed ### 22.87 ### 22.85 88.5 88.5 1.6
2001-Aug-14 Tue 22.7 22.71 22.2 22.4 ### ### ###
2001-Aug-13 Mon 23 23 22.7 22.774 139,372 3,184,650 ### ### ###
2001-Aug-10 Fri ### ### 22.5 ### 180,541 2,031,086 78.8 78.8 0.0
2001-Aug-09 Thu 21.8 22.7 21.8 ### 89.7 89.7 0.0
2001-Aug-08 Wed 21.55 21.85 21.5 21.8 142,555 3,089,879 ### ### 1.6
2001-Aug-07 Tue ### 21.5 ### 21.5 38,687 415,885 ### ### 1.5
2001-Aug-06 Mon ### 21.8 21.5 21.655 19,259 416,957 ### ### ###
2001-Aug-03 Fri 21.743 ### ### 21.7 ### ### 1.6
2001-Aug-02 Thu 21.45 22 21.45 21.7 170,023 3,693,749 76.2 76.2 1.6
2001-Aug-01 Wed 20.8 21.4 20.79 21.22 88,678 ### ### ### 1.5
2001-Jul-31 Tue 20.5 20.7 20.2 ### 78.2 78.2 0.0
2001-Jul-30 Mon 21.343 ### 20.7 20.75 140,972 ### 16.4 16.4 1.5
2001-Jul-27 Fri ### 21.4 ### ### 136,849 1,464,284 ### ### 0.0
2001-Jul-26 Thu 22 22 21.25 ### 108,344 ### 14.7 14.7 0.0
2001-Jul-25 Wed ### 22.5 ### 22 ### ### ###
2001-Jul-24 Tue ### ### ### 21.48 83.9 83.9 1.5
2001-Jul-23 Mon 21.45 21.5 ### 21.4 37.8 37.8 1.5
2001-Jul-20 Fri 21.5 21.56 21.4 21.4 217,140 ### 35.0 35.0 1.5
2001-Jul-19 Thu 21.4 21.45 ### 21.4 73.2 73.2 1.5
2001-Jul-18 Wed 21.4 21.5 ### 21.4 160,087 ### ### ### 1.5
2001-Jul-17 Tue 21.45 21.46 ### 21.4 124,282 1,333,545 ### ### 1.5
2001-Jul-16 Mon 21.4 21.42 ### 21.4 ### ### 1.5
2001-Jul-13 Fri 21.4 21.5 ### 21.4 70.8 70.8 1.5
2001-Jul-12 Thu 21.5 21.5 ### ### 239,128 2,570,626 22.7 22.7 0.0
2001-Jul-11 Wed ### ### ### 21.25 13.9 13.9 1.5
2001-Jul-10 Tue 21.5 ### 21.5 ### 83.6 83.6 0.0
2001-Jul-09 Mon 20.4 ### 20.4 21.5 455,148 ### ### ### 1.5
2001-Jul-06 Fri 20.229 ### 20.229 20.479 ### ### 1.5
2001-Jul-05 Thu ### ### ### 20.25 110,620 0 72.1 72.1 ###
2001-Jul-04 Wed ### 20.28 ### ### 372,422 3,776,359 ### ### 0.0
2001-Jul-03 Tue ### ### 19.75 ### 317,780 3,138,077 76.4 76.4 0.0
2001-Jul-02 Mon ### ### ### ### ### ### 0.0
2001-Jun-29 Fri 19.7 19.73 ### ### 24.9 24.9 0.0
2001-Jun-28 Thu 19.79 19.8 ### ### 29.3 29.3 0.0
2001-Jun-27 Wed ### 20 ### 19.7 25.9 25.9 1.4
2001-Jun-26 Tue 20 ### ### ### 425,153 0 35.7 35.7 0.0
2001-Jun-25 Mon 20 ### 20 20 521,351 ### 71.9 71.9 1.4
2001-Jun-22 Fri ### 20.27 19.5 19.945 ### ### 1.4
2001-Jun-21 Thu ### 19.57 ### 19.4 142,987 1,399,127 82.8 82.8 1.4
2001-Jun-20 Wed ### ### 18.5 18.82 87,140 806,045 81.0 81.0 1.3
2001-Jun-19 Tue 19.187 19.187 18.5 18.5 ### ### ###
2001-Jun-18 Mon 18.489 19.2 18.489 ### 107,784 ### 89.1 89.1 0.0
2001-Jun-15 Fri 18.5 18.8 18.25 ### 51,476 ### ### ### 0.0
2001-Jun-14 Thu ### 18.79 ### ### ### ### 0.0
2001-Jun-13 Wed ### 17.88 ### 17.87 136,284 1,218,378 ### ### ###
2001-Jun-12 Tue 17.972 ### 17.77 17.85 ### ### 1.3
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### ### ### 0.0
2001-Jun-07 Thu 17.84 18.089 ### 18.089 ### ### 1.3
2001-Jun-06 Wed 17.8 17.85 17.75 17.84 76.8 76.8 1.3
2001-Jun-05 Tue 17.89 17.89 17.7 17.71 32.6 32.6 ###
2001-Jun-04 Mon 17.42 ### 17.42 17.8 57,026 ### ### ### ###
2001-Jun-01 Fri 16.75 ### 16.75 ### ### ### 0.0
2001-May-31 Thu 17.21 17.22 16.7 16.73 ### ### ###
2001-May-30 Wed ### ### 17.22 17.23 20,975 ### ### ### ###
2001-May-29 Tue ### ### ### 17.29 76.2 76.2 ###
2001-May-28 Mon ### ### ### ### ### ### 0.0
2001-May-25 Fri 17.55 17.55 17.2 17.2 66,623 1,157,574 18.8 18.8 1.2
2001-May-24 Thu ### ### 17.55 17.55 ### ### ###
2001-May-23 Wed ### 18.2 17.85 ### 52,588 ### ### ### 0.0
2001-May-22 Tue ### 18.8 ### ### 86,486 ### 30.6 30.6 0.0
2001-May-21 Mon 18.284 18.5 ### 18.49 76.2 76.2 ###
2001-May-18 Fri 17.727 18.4 17.727 18.4 85,028 ### ### ### 1.3
2001-May-17 Thu 17.459 ### 17.45 17.7 225,125 ### ### ### 1.3
2001-May-16 Wed ### ### ### ### 87.6 87.6 0.0
2001-May-15 Tue 16.722 16.78 ### 16.7 66,220 555,585 30.0 30.0 1.2
2001-May-14 Mon 16.7 16.78 ### 16.75 23,889 200,428 ### ### ###
2001-May-11 Fri ### ### 16.71 16.74 ### ### 1.2
2001-May-10 Thu 16.83 16.88 16.79 16.79 16,526 ### 28.2 28.2 ###
2001-May-09 Wed 16.574 ### 16.574 16.84 ### ### 1.2
2001-May-08 Tue ### ### 16.5 16.51 52,459 432,786 16.9 16.9 ###
2001-May-07 Mon 16.8 ### 16.8 ### 81.7 81.7 0.0
2001-May-04 Fri ### ### 16.7 16.7 ### ### 1.2
2001-May-03 Thu 16.8 ### ### ### ### ### 0.0
2001-May-02 Wed ### ### ### 16.8 107,445 0 ### ### 1.2
2001-May-01 Tue 16.58 16.58 16.2 16.476 32.7 32.7 ###
2001-Apr-30 Mon ### 16.71 ### ### 66,371 554,529 72.2 72.2 0.0
2001-Apr-27 Fri ### 16.7 16.56 ### 71.5 71.5 0.0
2001-Apr-26 Thu ### ### ### ### 59,277 0 28.0 28.0 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### 58,928 0 30.7 30.7 0.0
2001-Apr-23 Mon 16.8 16.8 ### 16.2 ### ### 1.2
2001-Apr-20 Fri 16.655 ### ### 16.75 73,884 0 78.4 78.4 ###
2001-Apr-19 Thu ### 16.73 ### 16.7 84.7 84.7 1.2
2001-Apr-18 Wed ### 16.4 ### ### 82.6 82.6 0.0
2001-Apr-17 Tue 16.082 ### ### ### ### ### 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### 16.21 15.8 ### 49,144 786,549 ### ### 0.0
2001-Apr-11 Wed ### ### ### ### ### ### 0.0
2001-Apr-10 Tue 16.2 ### 15.89 ### ### ### 0.0
2001-Apr-09 Mon ### 16.41 ### ### 44,787 367,477 ### ### 0.0
2001-Apr-06 Fri ### 16.55 ### 16.4 ### ### ###
2001-Apr-05 Thu 15.747 16.2 15.747 ### ### ### 0.0
2001-Apr-04 Wed ### 15.88 15.25 ### 30.6 30.6 0.0
2001-Apr-03 Tue ### ### 15.7 ### 209,841 1,647,251 ### ### 0.0
2001-Apr-02 Mon 15.85 16.25 15.85 ### 101,555 1,629,957 79.4 79.4 0.0
2001-Mar-30 Fri ### ### 15.84 15.846 111,951 886,651 31.8 31.8 ###
2001-Mar-29 Thu ### ### ### ### 107,040 0 74.3 74.3 0.0
2001-Mar-28 Wed 16.556 16.556 15.8 ### 143,727 ### ### ### 0.0
2001-Mar-27 Tue ### ### 16.45 16.5 30.7 30.7 1.2
2001-Mar-26 Mon 16.29 ### 16.2 ### 108,679 ### 81.0 81.0 0.0
2001-Mar-23 Fri 16.386 16.386 ### ### 53,875 ### ### ### 0.0
2001-Mar-22 Thu 16.42 ### ### 16.4 ### ### ###
2001-Mar-21 Wed ### 16.455 15.8 16.455 103,158 1,663,680 ### ### 1.2
2001-Mar-20 Tue 16.2 16.8 ### ### 48,676 408,878 ### ### 0.0
2001-Mar-19 Mon ### ### ### ### 75,985 0 ### ### 0.0
2001-Mar-16 Fri 14.853 15.45 14.7 15.41 82,552 1,244,471 ### ### ###
2001-Mar-15 Thu ### ### ### 14.87 162,889 0 38.5 38.5 1.1
2001-Mar-14 Wed ### ### ### 15.55 ### ### ###
2001-Mar-13 Tue ### ### ### ### 96,671 0 42.1 42.1 0.0
2001-Mar-12 Mon 16.44 16.5 ### 16.5 77.4 77.4 1.2
2001-Mar-09 Fri ### ### ### ### 91.0 91.0 0.0
2001-Mar-08 Thu 16.521 16.521 16.26 16.354 ### ### 1.2


<< 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 2024-04-26 10:40:01 thru 2024-04-26 10:40:02 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000