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 Mon 25-Nov-17 11:54:45 PM 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

(WBC) WESTPAC BANKING CORPORATION Daily Prices Page 10...

     Prev Section TOC    Company Info for WBC    Limits Next Section


Company Details for (WBC) WESTPAC BANKING CORPORATION

Listing Code WBC
Listing Name WESTPAC BANKING CORPORATION
GICS Sector Banks
ISIN Name WESTPAC BANKING CORP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WBC1


Maximum Price date available .. Monday 17th November 2025
Latest price with VOLUME for WBC .. Wednesday 21st August 2024

WBC 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 5.2 ### 0.0
MAX 41 ### 95.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for WBC    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 (WBC) WESTPAC BANKING CORPORATION
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Apr-16 Fri ### ### 17.42 17.59 29.7 29.7 ###
2004-Apr-15 Thu ### 17.78 17.59 ### 4,858,083 ### ### ### 0.0
2004-Apr-14 Wed 17.56 17.71 17.56 ### 2,583,241 45,555,455 ### ### 0.0
2004-Apr-13 Tue 17.71 17.71 17.58 ### ### ### 0.0
2004-Apr-08 Thu 17.58 17.71 17.58 ### ### ### 0.0
2004-Apr-07 Wed ### 17.75 17.57 ### ### ### 0.0
2004-Apr-06 Tue ### 17.71 17.58 ### ### ### 0.0
2004-Apr-05 Mon ### 17.71 17.57 ### 5,652,789 ### ### ### 0.0
2004-Apr-02 Fri ### ### 17.75 17.89 2,812,926 ### ### ### 1.3
2004-Apr-01 Thu ### ### ### ### 82.0 82.0 0.0
2004-Mar-31 Wed 17.55 ### 17.46 17.55 68.6 68.6 ###
2004-Mar-30 Tue 17.75 17.8 17.45 17.55 7,849,588 138,348,988 21.1 21.1 ###
2004-Mar-29 Mon ### ### 17.7 17.75 ### ### 1.3
2004-Mar-26 Fri ### ### 17.84 ### 66.9 66.9 0.0
2004-Mar-25 Thu ### ### 17.54 ### 4,392,771 ### ### ### 0.0
2004-Mar-24 Wed 17.54 17.75 17.53 ### 3,846,775 ### 78.1 78.1 0.0
2004-Mar-23 Tue 17.58 17.75 17.51 17.55 ### ### ###
2004-Mar-22 Mon ### ### ### ### 21.5 21.5 0.0
2004-Mar-19 Fri ### ### ### ### 25.3 25.3 0.0
2004-Mar-18 Thu 18.27 18.28 17.83 ### 9,145,081 ### 21.8 21.8 0.0
2004-Mar-17 Wed ### 18.27 ### 18.25 ### ### ###
2004-Mar-16 Tue 17.76 ### 17.75 ### 3,039,550 ### 87.0 87.0 0.0
2004-Mar-15 Mon 17.82 17.84 ### 17.77 3,257,223 29,054,429 36.8 36.8 ###
2004-Mar-12 Fri ### ### ### 17.81 3,791,024 0 ### ### 1.3
2004-Mar-11 Thu ### 17.89 ### 17.88 ### ### 1.3
2004-Mar-10 Wed 17.75 17.83 17.5 17.75 ### ### 1.3
2004-Mar-09 Tue 17.4 ### ### ### ### ### 0.0
2004-Mar-08 Mon ### 17.5 ### 17.42 4,815,121 ### ### ### 1.2
2004-Mar-05 Fri ### 19.58 ### 19.51 3,726,125 ### ### ### ###
2004-Mar-04 Thu 16.88 ### 16.82 ### 3,817,924 32,108,740 70.1 70.1 0.0
2004-Mar-03 Wed ### ### 16.81 16.84 4,676,686 39,307,545 25.2 25.2 1.2
2004-Mar-02 Tue ### ### ### ### ### ### 0.0
2004-Mar-01 Mon ### ### 16.82 ### ### ### 0.0
2004-Feb-27 Fri 16.83 ### 16.76 16.85 ### ### ###
2004-Feb-26 Thu ### 16.83 ### 16.82 2,646,222 22,267,958 ### ### ###
2004-Feb-25 Wed ### 16.75 ### 16.73 ### ### ###
2004-Feb-24 Tue 16.54 ### 16.5 ### 1,467,170 12,104,152 ### ### 0.0
2004-Feb-23 Mon 16.55 ### 16.49 16.57 72.2 72.2 ###
2004-Feb-20 Fri ### 16.77 16.59 16.59 3,728,077 62,184,324 ### ### 1.2
2004-Feb-19 Thu 16.75 16.79 ### 16.7 1,234,374 ### 32.7 32.7 1.2
2004-Feb-18 Wed 16.8 16.85 16.75 16.8 66.0 66.0 1.2
2004-Feb-17 Tue 16.7 16.73 16.57 16.73 4,075,725 67,860,821 ### ### ###
2004-Feb-16 Mon 16.81 16.88 ### 16.7 28.2 28.2 1.2
2004-Feb-13 Fri ### ### 16.73 16.81 25.6 25.6 ###
2004-Feb-12 Thu 16.86 ### 16.86 ### 69.8 69.8 0.0
2004-Feb-11 Wed ### 16.87 16.56 16.8 4,582,979 ### ### ### 1.2
2004-Feb-10 Tue 16.47 ### 16.45 ### 75.6 75.6 0.0
2004-Feb-09 Mon 16.4 16.48 ### 16.47 ### ### ###
2004-Feb-06 Fri ### ### 16.26 ### 29.9 29.9 0.0
2004-Feb-05 Thu ### ### 16.26 ### 5,261,172 42,773,328 35.4 35.4 0.0
2004-Feb-04 Wed ### 16.49 ### ### 1,509,520 ### ### ### 0.0
2004-Feb-03 Tue ### 16.45 ### ### 75.7 75.7 0.0
2004-Feb-02 Mon 16.53 ### ### ### 4,583,882 0 ### ### 0.0
2004-Jan-30 Fri ### 16.74 16.55 16.56 35.0 35.0 1.2
2004-Jan-29 Thu ### ### ### 16.55 7,011,558 0 ### ### 1.2
2004-Jan-28 Wed 16.5 16.55 ### ### 34.3 34.3 0.0
2004-Jan-27 Tue ### ### 16.73 16.73 21.6 21.6 ###
2004-Jan-23 Fri 16.85 ### 16.8 ### ### ### 0.0
2004-Jan-22 Thu ### 16.8 ### 16.8 ### ### 1.2
2004-Jan-21 Wed ### ### 16.24 16.58 7,569,741 ### ### ### 1.2
2004-Jan-20 Tue ### 16.42 16.24 ### 31.5 31.5 0.0
2004-Jan-19 Mon 16.55 16.55 ### 16.4 ### ### ###
2004-Jan-16 Fri ### ### ### 16.48 23.7 23.7 1.2
2004-Jan-15 Thu 16.57 ### 16.51 ### 2,807,728 ### 69.5 69.5 0.0
2004-Jan-14 Wed 16.5 16.58 16.43 16.5 72.1 72.1 1.2
2004-Jan-13 Tue ### 16.72 16.53 16.53 6,371,383 105,924,242 ### ### ###
2004-Jan-12 Mon 16.41 ### 16.41 ### 3,318,877 27,231,385 82.0 82.0 0.0
2004-Jan-09 Fri 16.5 16.55 16.44 16.52 ### ### ###
2004-Jan-08 Thu 16.22 16.46 16.22 16.41 78.8 78.8 1.2
2004-Jan-07 Wed ### 16.22 ### 16.22 79.5 79.5 1.2
2004-Jan-06 Tue ### ### ### ### 2,222,670 0 ### ### 0.0
2004-Jan-05 Mon 15.88 ### 15.84 15.85 ### ### 1.1
2004-Jan-02 Fri ### ### 15.87 ### ### ### 0.0
2003-Dec-31 Wed ### ### ### ### ### ### 0.0
2003-Dec-30 Tue ### ### ### ### 67.2 67.2 0.0
2003-Dec-29 Mon 15.81 ### 15.78 ### 73.4 73.4 0.0
2003-Dec-24 Wed ### 15.8 ### 15.8 1,337,845 10,568,975 77.8 77.8 1.1
2003-Dec-23 Tue 15.5 ### 15.5 ### 2,384,755 18,481,851 ### ### 0.0
2003-Dec-22 Mon 15.47 15.58 15.44 15.48 67.6 67.6 1.1
2003-Dec-19 Fri ### 15.49 15.27 15.4 7,625,851 117,285,588 ### ### ###
2003-Dec-18 Thu 15.53 15.53 ### ### 6,942,451 ### 24.5 24.5 0.0
2003-Dec-17 Wed 15.55 15.55 ### 15.46 4,875,456 37,906,670 32.9 32.9 1.1
2003-Dec-16 Tue 15.58 ### 15.45 15.45 ### ### ###
2003-Dec-15 Mon ### 15.71 ### ### 5,070,176 ### ### ### 0.0
2003-Dec-12 Fri 15.59 ### 15.54 15.56 33.8 33.8 ###
2003-Dec-11 Thu 15.44 15.55 ### 15.46 76.5 76.5 1.1
2003-Dec-10 Wed 15.5 15.55 ### 15.43 3,583,556 27,862,147 34.4 34.4 1.1
2003-Dec-09 Tue 15.52 ### 15.52 ### ### ### 0.0
2003-Dec-08 Mon ### 15.74 15.51 15.52 5,202,140 ### ### ### 1.1
2003-Dec-05 Fri ### 15.71 15.55 15.59 ### ### ###
2003-Dec-04 Thu 15.47 15.71 15.43 ### 6,769,288 ### ### ### 0.0
2003-Dec-03 Wed ### 15.4 ### 15.4 ### ### ###
2003-Dec-02 Tue ### 15.2 ### ### 8,413,124 63,939,742 ### ### 0.0
2003-Dec-01 Mon 15.27 15.27 ### 15.27 4,488,651 34,270,850 ### ### ###
2003-Nov-28 Fri 15.45 15.45 15.24 ### 23.7 23.7 0.0
2003-Nov-27 Thu ### ### 15.46 15.49 2,879,771 22,260,629 ### ### ###
2003-Nov-26 Wed ### ### ### ### 65.3 65.3 0.0
2003-Nov-25 Tue 15.7 15.73 ### ### 3,590,179 28,236,757 ### ### 0.0
2003-Nov-24 Mon 15.7 15.74 ### ### ### ### 0.0
2003-Nov-21 Fri ### 15.75 15.58 ### 6,237,320 ### ### ### 0.0
2003-Nov-20 Thu ### 15.74 15.56 ### ### ### 0.0
2003-Nov-19 Wed ### ### 15.86 ### 5,236,348 ### 74.1 74.1 0.0
2003-Nov-18 Tue 15.84 ### 15.74 15.88 ### ### 1.1
2003-Nov-17 Mon ### ### 15.78 15.78 5,038,122 39,750,782 ### ### 1.1
2003-Nov-14 Fri ### ### 15.88 ### 2,849,958 ### ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 4,999,925 0 71.7 71.7 0.0
2003-Nov-12 Wed ### ### 15.81 ### 5,811,281 45,938,176 ### ### 0.0
2003-Nov-11 Tue 15.41 15.84 ### 15.77 ### ### ###
2003-Nov-10 Mon ### ### 15.43 15.5 33.4 33.4 1.1
2003-Nov-07 Fri 15.5 ### ### 15.59 ### ### ###
2003-Nov-06 Thu 15.78 15.78 ### 15.45 18.3 18.3 ###
2003-Nov-05 Wed 15.8 15.87 15.74 15.82 5,772,472 ### ### ### ###
2003-Nov-04 Tue ### 16.2 ### ### 4,647,975 ### ### ### 0.0
2003-Nov-03 Mon ### ### ### ### 4,818,754 0 36.3 36.3 0.0
2003-Oct-31 Fri 16.28 16.47 ### ### 18,282,883 150,559,541 31.6 31.6 0.0
2003-Oct-30 Thu 16.25 ### ### 16.28 4,495,682 0 ### ### 1.2
2003-Oct-29 Wed 16.25 ### 16.22 16.29 4,298,545 ### 70.3 70.3 ###
2003-Oct-28 Tue 16.25 ### ### ### 4,892,157 0 ### ### 0.0
2003-Oct-27 Mon 16.22 ### 16.21 16.23 ### ### ###
2003-Oct-24 Fri 16.24 16.24 ### 16.2 ### ### 1.2
2003-Oct-23 Thu 16.4 16.54 ### ### 6,046,349 ### 38.2 38.2 0.0
2003-Oct-22 Wed 16.53 16.54 16.44 16.51 38.3 38.3 ###
2003-Oct-21 Tue 16.56 16.58 ### 16.53 3,620,179 30,011,283 ### ### ###
2003-Oct-20 Mon 16.59 ### 16.53 16.56 34.8 34.8 1.2
2003-Oct-17 Fri 16.58 ### 16.52 ### 70.9 70.9 0.0
2003-Oct-16 Thu ### ### 16.52 ### ### ### 0.0
2003-Oct-15 Wed ### ### 16.55 ### 4,398,821 36,400,243 ### ### 0.0
2003-Oct-14 Tue 16.53 16.53 16.43 16.5 35.1 35.1 1.2
2003-Oct-13 Mon 16.48 16.55 16.46 16.53 2,419,847 39,939,574 ### ### ###
2003-Oct-10 Fri ### 16.7 16.49 16.5 3,885,254 ### 24.1 24.1 1.2
2003-Oct-09 Thu ### 16.84 ### ### 3,565,559 ### 67.5 67.5 0.0
2003-Oct-08 Wed 16.55 ### 16.54 ### 5,058,740 41,835,779 67.5 67.5 0.0
2003-Oct-07 Tue 16.5 ### 16.44 16.5 ### ### 1.2
2003-Oct-06 Mon 16.49 16.51 ### 16.4 1,004,451 8,291,743 29.0 29.0 ###
2003-Oct-03 Fri 16.51 16.59 16.4 16.46 ### ### 1.2
2003-Oct-02 Thu ### ### ### ### ### ### 0.0
2003-Oct-01 Wed 16.25 ### ### ### 4,999,948 0 75.0 75.0 0.0
2003-Sep-30 Tue 16.2 16.26 ### 16.2 3,578,774 ### ### ### 1.2
2003-Sep-29 Mon 16.26 ### ### ### 2,587,341 0 ### ### 0.0
2003-Sep-26 Fri 16.4 16.5 ### ### 5,820,622 ### ### ### 0.0
2003-Sep-25 Thu 16.5 16.5 16.22 16.26 6,704,742 109,689,579 ### ### ###
2003-Sep-24 Wed ### 16.53 ### 16.53 4,707,480 38,907,322 75.5 75.5 ###
2003-Sep-23 Tue ### 16.41 16.27 ### 75.8 75.8 0.0
2003-Sep-22 Mon 16.24 ### ### 16.2 1,773,750 0 39.4 39.4 1.2
2003-Sep-19 Fri ### ### 16.2 16.2 ### ### 1.2
2003-Sep-18 Thu 16.26 ### ### 16.22 ### ### 1.2
2003-Sep-17 Wed 16.23 16.27 ### ### ### ### 0.0
2003-Sep-16 Tue 16.25 16.25 ### ### ### ### 0.0
2003-Sep-15 Mon ### 16.41 16.25 16.27 3,256,740 ### 35.3 35.3 1.2
2003-Sep-12 Fri ### ### 16.22 ### ### ### 0.0
2003-Sep-11 Thu ### ### ### ### ### ### 0.0
2003-Sep-10 Wed ### 16.27 ### ### ### ### 0.0
2003-Sep-09 Tue 16.47 16.47 ### ### 2,375,381 ### ### ### 0.0
2003-Sep-08 Mon ### ### ### ### 76.0 76.0 0.0
2003-Sep-05 Fri ### ### ### ### ### ### 0.0
2003-Sep-04 Thu 15.88 ### 15.88 ### 4,033,585 ### ### ### 0.0
2003-Sep-03 Wed 15.81 ### 15.79 15.81 4,410,477 ### 67.9 67.9 ###
2003-Sep-02 Tue ### 15.81 ### 15.81 ### ### ###
2003-Sep-01 Mon ### 15.75 ### 15.56 6,323,823 ### ### ### ###
2003-Aug-29 Fri ### ### ### ### 11,913,576 0 ### ### 0.0
2003-Aug-28 Thu ### ### ### ### 17.2 17.2 0.0
2003-Aug-27 Wed ### 16.29 ### 16.22 5,039,223 41,044,471 ### ### 1.2
2003-Aug-26 Tue 15.88 ### 15.84 ### 4,300,387 ### ### ### 0.0
2003-Aug-25 Mon ### ### 15.82 15.85 5,392,271 ### 22.6 22.6 1.1
2003-Aug-22 Fri ### ### ### ### 30.9 30.9 0.0
2003-Aug-21 Thu ### 16.2 ### ### 8,488,742 ### ### ### 0.0
2003-Aug-20 Wed ### 16.2 ### ### 12,120,676 98,177,475 ### ### 0.0
2003-Aug-19 Tue 16.55 16.55 16.25 16.26 22.3 22.3 ###
2003-Aug-18 Mon 16.45 ### ### 16.55 4,025,823 0 70.5 70.5 1.2
2003-Aug-15 Fri 16.59 16.59 16.43 16.45 4,250,451 70,174,946 ### ### 1.2
2003-Aug-14 Thu 16.8 16.83 16.55 16.59 ### ### 1.2
2003-Aug-13 Wed 16.85 ### 16.74 16.83 1,797,356 ### ### ### 1.2
2003-Aug-12 Tue 16.89 ### 16.72 16.74 2,709,848 22,654,329 26.0 26.0 1.2
2003-Aug-11 Mon ### ### 16.84 16.85 26.4 26.4 ###
2003-Aug-08 Fri ### ### ### ### ### ### 0.0
2003-Aug-07 Thu 16.89 ### 16.88 ### 74.7 74.7 0.0
2003-Aug-06 Wed 16.72 ### ### ### 6,097,944 0 ### ### 0.0
2003-Aug-05 Tue ### 16.87 ### 16.85 2,987,022 ### 80.7 80.7 ###
2003-Aug-04 Mon 16.76 16.77 ### 16.72 1,203,184 ### ### ### 1.2
2003-Aug-01 Fri ### 16.79 ### 16.79 3,931,322 33,003,448 ### ### ###
2003-Jul-31 Thu 16.4 ### 16.4 ### ### ### 0.0
2003-Jul-30 Wed ### ### 16.23 ### ### ### 0.0
2003-Jul-29 Tue 16.51 16.51 16.28 ### ### ### 0.0
2003-Jul-28 Mon 16.52 ### 16.52 16.56 68.6 68.6 1.2
2003-Jul-25 Fri ### 16.49 16.29 16.46 6,318,874 103,566,344 70.7 70.7 1.2
2003-Jul-24 Thu ### 16.5 ### 16.42 7,059,875 ### ### ### 1.2
2003-Jul-23 Wed ### ### ### 16.26 ### ### ###
2003-Jul-22 Tue ### 16.23 ### ### ### ### 0.0
2003-Jul-21 Mon ### ### ### ### 2,416,950 0 79.1 79.1 0.0
2003-Jul-18 Fri ### ### ### ### ### ### 0.0
2003-Jul-17 Thu ### ### ### ### ### ### 0.0
2003-Jul-16 Wed ### ### 15.89 ### 64.8 64.8 0.0
2003-Jul-15 Tue ### ### ### ### 5,189,441 0 ### ### 0.0
2003-Jul-14 Mon ### ### ### ### 3,432,824 0 ### ### 0.0
2003-Jul-11 Fri 15.53 ### 15.5 15.85 ### ### 1.1
2003-Jul-10 Thu 15.52 15.78 ### 15.49 6,466,755 ### 29.1 29.1 ###
2003-Jul-09 Wed ### ### 15.41 15.53 ### ### ###
2003-Jul-08 Tue ### ### 15.72 15.78 ### ### 1.1
2003-Jul-07 Mon 16.4 16.42 16.22 16.27 3,654,054 ### ### ### 1.2
2003-Jul-04 Fri 16.47 16.5 ### 16.4 4,541,625 ### 31.4 31.4 ###
2003-Jul-03 Thu ### ### 16.48 16.56 4,261,528 ### ### ### 1.2
2003-Jul-02 Wed ### ### ### 16.57 80.0 80.0 ###
2003-Jul-01 Tue ### 16.52 ### 16.51 5,149,942 42,538,520 79.3 79.3 ###
2003-Jun-30 Mon ### 16.58 16.25 16.25 2,918,082 ### 31.5 31.5 ###
2003-Jun-27 Fri ### 16.4 ### 16.4 4,652,857 38,153,427 ### ### ###
2003-Jun-25 Wed ### ### 16.45 16.5 29.2 29.2 1.2
2003-Jun-24 Tue 16.57 ### 16.54 ### 3,286,648 27,180,578 77.0 77.0 0.0
2003-Jun-23 Mon ### 16.77 16.57 16.71 3,338,755 55,657,045 ### ### ###
2003-Jun-20 Fri ### 16.74 16.58 16.71 ### ### ###
2003-Jun-19 Thu 16.57 ### 16.56 ### 15,626,780 ### ### ### 0.0
2003-Jun-18 Wed 16.45 16.56 16.44 16.48 74.4 74.4 1.2
2003-Jun-17 Tue 16.5 ### 16.42 16.57 6,628,643 54,421,159 ### ### ###
2003-Jun-16 Mon ### ### ### 16.29 ### ### ###
2003-Jun-13 Fri 16.27 ### ### 16.22 ### ### 1.2
2003-Jun-12 Thu ### 16.41 16.24 16.27 6,220,588 ### ### ### 1.2
2003-Jun-11 Wed ### ### 16.24 ### 5,261,729 ### 75.7 75.7 0.0
2003-Jun-10 Tue ### ### ### ### 81.9 81.9 0.0
2003-Jun-06 Fri ### 16.29 ### 16.23 4,801,557 39,108,681 69.6 69.6 ###
2003-Jun-05 Thu 16.49 16.52 ### 16.2 ### ### 1.2
2003-Jun-04 Wed 16.56 16.77 16.56 16.77 ### ### 1.2
2003-Jun-03 Tue 16.8 16.82 16.56 16.56 6,481,622 108,178,271 ### ### 1.2
2003-Jun-02 Mon 16.47 16.85 16.46 16.77 4,124,849 ### ### ### 1.2
2003-May-30 Fri ### 16.52 16.25 ### ### ### 0.0
2003-May-29 Thu 16.42 16.48 ### ### ### ### 0.0
2003-May-28 Wed ### 16.4 16.28 16.4 76.3 76.3 ###
2003-May-27 Tue ### 16.22 ### ### 2,530,444 ### ### ### 0.0
2003-May-26 Mon ### ### ### ### 3,245,385 0 ### ### 0.0
2003-May-23 Fri 15.89 ### 15.89 ### ### ### 0.0
2003-May-22 Thu 15.71 15.85 ### 15.84 5,296,752 41,976,759 ### ### ###
2003-May-21 Wed ### 15.71 15.56 ### 3,160,127 49,408,585 30.2 30.2 0.0
2003-May-20 Tue 15.55 ### 15.51 ### 77.2 77.2 0.0
2003-May-19 Mon 15.55 15.7 15.52 15.7 2,020,646 31,542,284 79.2 79.2 ###
2003-May-16 Fri ### 15.7 15.52 15.58 25.7 25.7 1.1
2003-May-15 Thu ### ### 15.48 ### ### ### 0.0
2003-May-14 Wed 15.7 15.77 ### 15.7 2,879,875 ### ### ### ###
2003-May-13 Tue ### 15.75 ### ### 77.4 77.4 0.0
2003-May-12 Mon ### 15.71 15.55 15.55 ### ### ###
2003-May-09 Fri 15.27 15.59 15.25 15.49 81.2 81.2 ###
2003-May-08 Thu ### ### ### 15.42 22.0 22.0 ###
2003-May-07 Wed ### ### ### ### 5,054,647 0 ### ### 0.0
2003-May-06 Tue 15.82 ### 15.81 ### 3,936,972 ### ### ### 0.0
2003-May-05 Mon 15.88 ### 15.82 15.82 3,383,377 ### 26.3 26.3 ###
2003-May-02 Fri 15.82 15.89 ### 15.76 5,017,320 ### ### ### 1.1
2003-May-01 Thu ### ### 15.77 ### ### ### 0.0
2003-Apr-30 Wed ### ### ### ### 5,211,656 0 ### ### 0.0
2003-Apr-29 Tue ### 16.23 ### 16.23 ### ### ###
2003-Apr-28 Mon ### ### 15.81 ### 76.5 76.5 0.0
2003-Apr-24 Thu ### 16.23 ### ### 72.5 72.5 0.0
2003-Apr-23 Wed ### ### ### ### 4,774,983 0 ### ### 0.0
2003-Apr-22 Tue 15.75 ### ### ### 2,924,679 0 ### ### 0.0
2003-Apr-17 Thu 15.45 15.72 15.45 ### 4,290,252 66,863,577 84.4 84.4 0.0
2003-Apr-16 Wed 15.74 15.8 15.53 15.58 ### ### 1.1
2003-Apr-15 Tue ### ### ### ### ### ### 0.0
2003-Apr-14 Mon 15.48 15.48 ### 15.2 4,716,180 ### ### ### 1.1
2003-Apr-11 Fri 15.48 15.78 ### 15.47 4,492,273 ### ### ### ###
2003-Apr-10 Thu ### ### ### ### 90.5 90.5 0.0
2003-Apr-09 Wed ### ### 15.25 15.25 4,720,541 35,994,125 12.1 12.1 ###
2003-Apr-08 Tue 15.58 ### 15.47 ### 73.4 73.4 0.0
2003-Apr-07 Mon 15.57 15.73 15.47 15.73 ### ### ###
2003-Apr-04 Fri 15.26 ### ### ### ### ### 0.0
2003-Apr-03 Thu 15.51 15.55 ### 15.23 ### ### 1.1
2003-Apr-02 Wed ### ### 15.21 15.21 10,033,486 ### ### ### ###
2003-Apr-01 Tue ### 15.53 ### 15.52 12,517,224 97,196,244 91.7 91.7 1.1
2003-Mar-31 Mon ### ### 14.82 ### 19,007,228 140,843,559 73.1 73.1 0.0
2003-Mar-28 Fri ### 15.28 ### ### 26.3 26.3 0.0
2003-Mar-27 Thu ### ### ### 15.27 ### ### ###
2003-Mar-26 Wed 14.8 ### 14.8 ### 9,184,451 ### ### ### 0.0
2003-Mar-25 Tue ### 14.78 14.54 ### ### ### 0.0
2003-Mar-24 Mon 14.59 ### 14.53 ### 81.0 81.0 0.0
2003-Mar-21 Fri 14.5 14.58 14.42 14.52 5,086,123 73,748,783 67.8 67.8 1.0
2003-Mar-20 Thu ### 14.7 14.44 14.51 19.9 19.9 ###
2003-Mar-19 Wed 14.71 ### ### ### 5,862,775 0 24.9 24.9 0.0
2003-Mar-18 Tue ### 14.71 ### 14.71 ### ### ###
2003-Mar-17 Mon ### ### ### ### 5,130,147 0 ### ### 0.0
2003-Mar-14 Fri ### 14.23 ### ### ### ### 0.0
2003-Mar-13 Thu ### ### 13.84 ### 30.8 30.8 0.0
2003-Mar-12 Wed ### ### ### ### 37.6 37.6 0.0
2003-Mar-11 Tue 13.82 ### 13.82 ### 8,608,873 ### ### ### 0.0
2003-Mar-10 Mon ### ### 13.84 ### 31.8 31.8 0.0
2003-Mar-07 Fri ### ### ### ### 5,574,071 0 ### ### 0.0
2003-Mar-06 Thu ### 14.41 ### ### 78.7 78.7 0.0
2003-Mar-05 Wed ### ### 13.8 ### ### ### 0.0
2003-Mar-04 Tue ### ### 13.85 ### 3,559,725 ### 75.4 75.4 0.0
2003-Mar-03 Mon ### ### ### ### ### ### 0.0
2003-Feb-28 Fri ### ### 13.87 ### ### ### 0.0
2003-Feb-27 Thu 13.87 ### 13.77 13.79 6,943,746 ### ### ### 1.0
2003-Feb-26 Wed 13.77 ### ### ### ### ### 0.0
2003-Feb-25 Tue 13.7 13.82 ### ### 41.8 41.8 0.0
2003-Feb-24 Mon 13.55 ### 13.55 13.87 11,279,449 ### ### ### ###
2003-Feb-21 Fri ### ### 12.87 ### 10,080,989 ### ### ### 0.0
2003-Feb-20 Thu ### ### ### ### 25.0 25.0 0.0
2003-Feb-19 Wed ### 13.2 12.83 ### ### ### 0.0
2003-Feb-18 Tue 13.25 13.42 ### ### ### ### 0.0
2003-Feb-17 Mon 13.25 ### 13.23 13.28 3,089,181 ### ### ### 0.9
2003-Feb-14 Fri ### ### ### ### ### ### 0.0
2003-Feb-13 Thu ### 13.57 ### ### ### ### 0.0
2003-Feb-12 Wed 13.5 ### ### 13.47 5,494,880 0 ### ### 1.0
2003-Feb-11 Tue ### 13.7 13.41 13.51 29.6 29.6 ###
2003-Feb-10 Mon ### ### 13.48 13.56 4,471,041 ### ### ### 1.0
2003-Feb-07 Fri 13.2 ### ### ### 5,791,683 0 90.6 90.6 0.0
2003-Feb-06 Thu ### ### 13.24 13.24 17.8 17.8 0.9
2003-Feb-05 Wed 13.88 ### 13.59 ### ### ### 0.0
2003-Feb-04 Tue ### 14.23 ### ### 2,097,377 ### ### ### 0.0
2003-Feb-03 Mon 14.22 14.23 ### ### ### ### 0.0
2003-Jan-31 Fri ### ### ### ### 78.3 78.3 0.0
2003-Jan-30 Thu ### ### 13.82 ### ### ### 0.0
2003-Jan-29 Wed ### ### 13.78 13.86 18.0 18.0 ###
2003-Jan-28 Tue ### ### ### ### 5,230,550 0 ### ### 0.0
2003-Jan-24 Fri ### ### 14.28 ### 2,650,884 ### 74.9 74.9 0.0
2003-Jan-23 Thu 14.25 ### ### 14.29 72.3 72.3 ###
2003-Jan-22 Wed ### ### ### 14.25 4,042,026 0 ### ### 1.0
2003-Jan-21 Tue ### 14.4 ### ### 2,188,471 ### ### ### 0.0
2003-Jan-20 Mon ### ### ### ### 81.7 81.7 0.0
2003-Jan-17 Fri ### 14.23 ### 14.22 3,354,756 23,869,088 ### ### 1.0
2003-Jan-16 Thu ### ### ### ### 3,082,272 0 ### ### 0.0
2003-Jan-15 Wed 14.24 14.24 ### 14.2 4,052,048 28,850,581 ### ### 1.0
2003-Jan-14 Tue ### 14.23 ### ### ### ### 0.0
2003-Jan-13 Mon ### 14.23 ### 14.2 2,850,344 ### 75.1 75.1 1.0
2003-Jan-10 Fri ### ### ### ### 31.8 31.8 0.0
2003-Jan-09 Thu ### ### ### ### ### ### 0.0
2003-Jan-08 Wed ### ### ### ### 11,200,049 0 74.4 74.4 0.0
2003-Jan-07 Tue ### ### ### ### ### ### 0.0
2003-Jan-06 Mon ### ### ### ### 4,525,451 0 67.6 67.6 0.0
2003-Jan-03 Fri ### ### ### ### ### ### 0.0
2003-Jan-02 Thu 13.83 ### 13.72 ### 1,297,372 8,899,971 ### ### 0.0
2002-Dec-31 Tue 13.86 ### 13.75 13.75 ### ### 1.0
2002-Dec-30 Mon ### ### 13.76 13.76 1,374,359 9,455,589 14.7 14.7 1.0
2002-Dec-27 Fri ### ### ### ### 395,374 0 70.7 70.7 0.0
2002-Dec-24 Tue ### ### ### ### 1,098,686 0 ### ### 0.0
2002-Dec-23 Mon ### ### ### ### ### ### 0.0
2002-Dec-20 Fri 13.78 ### 13.78 ### ### ### 0.0
2002-Dec-19 Thu 13.73 ### ### 13.78 10,092,846 0 68.9 68.9 1.0
2002-Dec-18 Wed ### ### 13.8 ### 4,943,389 34,109,384 ### ### 0.0
2002-Dec-17 Tue ### ### 13.88 ### 4,109,346 ### 76.0 76.0 0.0
2002-Dec-16 Mon 13.85 ### ### 13.75 ### ### 1.0
2002-Dec-13 Fri ### 14.26 ### ### 5,869,559 41,849,955 71.2 71.2 0.0
2002-Dec-12 Thu ### ### ### ### 91.1 91.1 0.0
2002-Dec-11 Wed 13.83 ### 13.44 ### 22.9 22.9 0.0
2002-Dec-10 Tue ### ### ### ### ### ### 0.0
2002-Dec-09 Mon ### ### ### ### 2,939,980 0 24.9 24.9 0.0
2002-Dec-06 Fri ### ### ### ### ### ### 0.0
2002-Dec-05 Thu ### ### ### ### 75.7 75.7 0.0
2002-Dec-04 Wed ### ### 13.7 13.78 3,830,474 26,238,746 21.3 21.3 1.0
2002-Dec-03 Tue ### 14.2 ### ### 4,851,722 34,447,226 27.2 27.2 0.0
2002-Dec-02 Mon ### 14.29 ### 14.29 77.4 77.4 ###
2002-Nov-29 Fri 14.2 14.24 ### 14.23 ### ### ###
2002-Nov-28 Thu ### 14.22 ### 14.21 4,445,374 ### 77.7 77.7 ###
2002-Nov-27 Wed ### ### ### ### 8,663,121 0 73.5 73.5 0.0
2002-Nov-26 Tue 13.85 ### 13.85 ### 7,145,972 49,485,856 78.5 78.5 0.0
2002-Nov-25 Mon ### ### 13.74 13.88 29.7 29.7 ###
2002-Nov-22 Fri ### ### ### ### ### ### 0.0
2002-Nov-21 Thu ### ### ### ### 16,695,222 0 72.2 72.2 0.0
2002-Nov-20 Wed 14.23 ### ### 14.27 4,592,144 0 68.7 68.7 ###
2002-Nov-19 Tue ### 14.42 14.24 14.29 5,122,759 ### 29.2 29.2 ###
2002-Nov-18 Mon 14.46 14.5 ### 14.44 ### ### ###
2002-Nov-15 Fri ### ### ### ### 81.5 81.5 0.0
2002-Nov-14 Thu ### ### 13.83 ### 7,760,587 53,664,459 76.3 76.3 0.0
2002-Nov-13 Wed 14.2 14.24 ### ### 17.7 17.7 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 6,357,957 0 ### ### 0.0
2002-Nov-08 Fri ### ### ### ### ### ### 0.0
2002-Nov-07 Thu ### 14.47 ### 14.2 18.4 18.4 1.0
2002-Nov-06 Wed 14.56 14.58 14.4 14.49 ### ### ###
2002-Nov-05 Tue ### ### ### ### 3,545,543 0 ### ### 0.0
2002-Nov-04 Mon ### ### ### 14.56 ### ### ###
2002-Nov-01 Fri 14.2 ### ### 14.26 75.8 75.8 1.0
2002-Oct-31 Thu 13.85 14.2 13.75 14.2 87.7 87.7 1.0
2002-Oct-30 Wed ### 13.77 13.5 ### 75.8 75.8 0.0
2002-Oct-29 Tue 13.79 13.79 13.59 ### ### ### 0.0
2002-Oct-28 Mon ### 13.84 ### 13.84 3,859,920 26,710,646 86.1 86.1 1.0
2002-Oct-25 Fri ### 13.7 13.44 13.58 ### ### ###
2002-Oct-24 Thu ### ### ### 13.76 4,878,579 0 78.7 78.7 1.0
2002-Oct-23 Wed 13.49 ### 13.49 ### 6,604,951 ### 77.2 77.2 0.0
2002-Oct-22 Tue 13.43 ### 13.43 ### 4,784,687 32,129,173 82.8 82.8 0.0
2002-Oct-21 Mon 13.44 13.49 ### 13.43 33.9 33.9 ###
2002-Oct-18 Fri 13.59 ### 13.44 13.48 28.9 28.9 1.0
2002-Oct-17 Thu 13.45 13.48 ### 13.43 31.2 31.2 ###
2002-Oct-16 Wed 13.75 13.8 13.45 13.54 7,174,428 97,751,581 18.9 18.9 1.0
2002-Oct-15 Tue ### ### ### ### 88.3 88.3 0.0
2002-Oct-14 Mon 13.23 ### ### 13.24 7,116,686 0 74.6 74.6 0.9
2002-Oct-11 Fri 13.27 13.28 ### ### 17.8 17.8 0.0
2002-Oct-10 Thu 13.2 ### ### ### 7,781,387 0 ### ### 0.0
2002-Oct-09 Wed 13.53 ### ### ### 7,469,072 0 ### ### 0.0
2002-Oct-08 Tue 13.53 13.57 13.28 13.46 ### ### ###
2002-Oct-07 Mon 13.85 13.87 13.5 13.5 15.9 15.9 1.0
2002-Oct-04 Fri ### ### ### ### ### ### 0.0
2002-Oct-03 Thu ### 14.24 ### 14.23 3,786,446 ### ### ### ###
2002-Oct-02 Wed ### ### ### ### 4,959,724 0 22.9 22.9 0.0
2002-Oct-01 Tue ### 14.21 ### ### 8,372,052 59,483,429 ### ### 0.0
2002-Sep-30 Mon ### ### 13.85 13.85 ### ### ###
2002-Sep-27 Fri ### ### ### 14.27 22.6 22.6 ###
2002-Sep-26 Thu 15.2 15.25 14.46 14.55 8,651,022 ### ### ### ###
2002-Sep-25 Wed ### 15.4 ### ### ### ### 0.0
2002-Sep-24 Tue 15.2 ### ### 15.29 ### ### 1.1
2002-Sep-23 Mon 15.4 15.4 ### ### 2,431,875 ### ### ### 0.0
2002-Sep-20 Fri 15.27 ### 15.23 ### 3,633,321 ### ### ### 0.0
2002-Sep-19 Thu 15.47 15.47 15.23 ### ### ### 0.0
2002-Sep-18 Wed ### ### ### 15.45 3,780,253 0 ### ### ###
2002-Sep-17 Tue 15.71 15.78 ### 15.7 5,013,471 39,556,286 ### ### ###
2002-Sep-16 Mon 15.74 15.78 ### 15.7 3,025,254 23,869,254 35.3 35.3 ###
2002-Sep-13 Fri ### 15.77 ### 15.74 4,159,175 ### 76.6 76.6 1.1
2002-Sep-12 Thu 15.5 ### 15.5 ### 4,234,552 32,817,778 ### ### 0.0
2002-Sep-11 Wed 15.5 15.55 15.45 15.54 5,173,327 ### ### ### ###
2002-Sep-10 Tue 15.45 15.56 15.4 15.45 77.4 77.4 ###
2002-Sep-09 Mon ### 15.48 ### 15.43 2,397,277 18,554,923 87.8 87.8 1.1
2002-Sep-06 Fri ### 15.2 ### ### 3,599,970 27,359,772 77.5 77.5 0.0
2002-Sep-05 Thu ### 15.2 ### ### 3,223,077 24,495,385 30.0 30.0 0.0
2002-Sep-04 Wed 15.21 15.26 ### ### 5,106,023 38,958,955 30.9 30.9 0.0
2002-Sep-03 Tue 15.25 ### 15.25 15.27 3,525,176 ### 68.3 68.3 ###
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri 15.23 15.26 ### ### 4,669,652 35,629,444 ### ### 0.0
2002-Aug-29 Thu ### 15.27 ### 15.2 5,883,846 ### 83.7 83.7 1.1
2002-Aug-28 Wed 15.23 ### ### ### 5,464,580 0 ### ### 0.0
2002-Aug-27 Tue ### ### 15.29 ### 18.4 18.4 0.0
2002-Aug-26 Mon 15.5 15.85 15.49 ### 79.3 79.3 0.0
2002-Aug-23 Fri 15.7 15.78 15.52 ### ### ### 0.0
2002-Aug-22 Thu 15.75 15.85 15.7 15.82 ### ### ###
2002-Aug-21 Wed 15.51 ### 15.5 ### 2,338,758 18,125,374 ### ### 0.0
2002-Aug-20 Tue 15.74 15.74 15.52 15.57 3,375,888 52,765,129 ### ### 1.1
2002-Aug-19 Mon ### 15.82 ### ### 27.9 27.9 0.0
2002-Aug-16 Fri 15.7 15.74 15.55 ### 3,239,382 ### 24.0 24.0 0.0
2002-Aug-15 Thu 15.81 15.83 ### ### ### ### 0.0
2002-Aug-14 Wed 15.5 15.72 15.48 ### 3,419,746 ### ### ### 0.0
2002-Aug-13 Tue ### 15.59 ### 15.56 2,204,848 ### ### ### ###
2002-Aug-12 Mon ### 15.42 15.22 15.41 1,550,029 23,746,444 ### ### ###
2002-Aug-09 Fri 15.55 ### 15.28 ### 1,848,779 14,124,671 ### ### 0.0
2002-Aug-08 Thu ### 15.47 ### 15.42 84.3 84.3 ###
2002-Aug-07 Wed ### ### ### ### ### ### 0.0
2002-Aug-06 Tue ### 14.89 ### 14.81 ### ### 1.1
2002-Aug-05 Mon ### ### 14.87 14.87 33.7 33.7 1.1
2002-Aug-02 Fri ### ### ### ### 6,590,442 0 ### ### 0.0
2002-Aug-01 Thu 15.25 15.44 15.23 15.25 75.0 75.0 ###
2002-Jul-31 Wed ### 15.4 15.21 15.25 7,337,323 112,297,728 ### ### ###
2002-Jul-30 Tue 15.29 ### ### 15.27 9,735,780 0 33.0 33.0 ###
2002-Jul-29 Mon ### ### ### ### ### ### 0.0
2002-Jul-26 Fri 15.29 ### 14.89 ### 16,833,670 125,326,673 22.0 22.0 0.0
2002-Jul-25 Thu 15.75 15.8 15.47 15.48 18.8 18.8 1.1
2002-Jul-24 Wed 15.86 15.88 15.41 15.48 7,211,058 ### ### ### 1.1
2002-Jul-23 Tue ### ### ### ### 30.0 30.0 0.0
2002-Jul-22 Mon ### ### ### ### 71.9 71.9 0.0
2002-Jul-19 Fri ### ### ### ### 6,809,874 0 ### ### 0.0
2002-Jul-18 Thu ### 16.47 ### ### 8,134,255 66,985,589 81.7 81.7 0.0
2002-Jul-17 Wed ### 16.25 ### 16.21 ### ### 1.2
2002-Jul-16 Tue 16.21 16.4 16.21 16.23 ### ### ###
2002-Jul-15 Mon 16.24 ### 16.24 ### 3,460,574 ### ### ### 0.0
2002-Jul-12 Fri ### 16.27 ### 16.24 6,136,220 49,918,149 ### ### ###
2002-Jul-11 Thu ### ### ### ### 6,918,150 0 ### ### 0.0
2002-Jul-10 Wed 16.2 16.21 ### ### 3,003,970 24,347,176 ### ### 0.0
2002-Jul-09 Tue ### 16.22 ### ### ### ### 0.0
2002-Jul-08 Mon ### ### ### ### 1,892,356 0 ### ### 0.0
2002-Jul-05 Fri ### ### ### ### ### ### 0.0
2002-Jul-04 Thu ### ### ### ### 4,079,878 0 29.8 29.8 0.0
2002-Jul-03 Wed ### ### 15.86 ### 75.8 75.8 0.0
2002-Jul-02 Tue ### ### ### ### ### ### 0.0
2002-Jul-01 Mon 16.24 16.24 ### ### 3,827,524 ### ### ### 0.0
2002-Jun-28 Fri ### ### ### 16.24 29.7 29.7 ###
2002-Jun-27 Thu 16.25 ### ### 16.26 3,245,821 0 68.2 68.2 ###
2002-Jun-26 Wed ### ### ### 16.21 7,258,949 0 44.4 44.4 1.2
2002-Jun-25 Tue ### 16.45 ### ### 5,801,685 47,718,859 ### ### 0.0
2002-Jun-24 Mon ### ### ### 16.29 3,516,445 0 82.6 82.6 ###
2002-Jun-21 Fri ### ### ### 16.24 7,187,420 0 29.2 29.2 ###
2002-Jun-20 Thu 16.49 ### ### 16.44 6,804,089 0 ### ### 1.2
2002-Jun-19 Wed 16.5 16.59 16.49 16.51 78.1 78.1 ###
2002-Jun-18 Tue 16.43 16.49 16.4 16.46 3,772,272 ### ### ### 1.2
2002-Jun-17 Mon ### ### 16.25 ### ### ### 0.0
2002-Jun-14 Fri 16.5 16.5 16.28 16.28 ### ### 1.2
2002-Jun-13 Thu 16.55 16.58 16.45 16.5 ### ### 1.2
2002-Jun-12 Wed 16.77 16.82 16.58 16.59 4,211,082 ### 28.8 28.8 1.2
2002-Jun-11 Tue 16.49 16.82 16.49 16.73 85.9 85.9 ###
2002-Jun-07 Fri ### 16.51 ### 16.49 ### ### 1.2
2002-Jun-06 Thu ### ### 16.28 ### ### ### 0.0
2002-Jun-05 Wed ### 16.7 16.58 ### 4,993,754 ### 71.9 71.9 0.0
2002-Jun-04 Tue 16.58 ### 16.5 16.57 41.0 41.0 ###
2002-Jun-03 Mon 16.56 16.7 16.55 ### 5,090,144 84,623,644 73.5 73.5 0.0
2002-May-31 Fri 16.5 ### 16.46 16.55 69.4 69.4 1.2
2002-May-30 Thu ### ### 16.52 16.52 ### ### ###
2002-May-29 Wed 16.4 16.53 16.4 16.52 72.7 72.7 ###
2002-May-28 Tue ### 16.45 ### 16.44 4,069,745 33,473,652 76.8 76.8 1.2
2002-May-27 Mon ### ### ### ### 4,629,272 0 34.4 34.4 0.0
2002-May-24 Fri ### ### 16.26 ### ### ### 0.0
2002-May-23 Thu 16.22 ### ### 16.28 2,545,182 0 ### ### 1.2
2002-May-22 Wed ### 16.21 ### 16.21 4,481,220 36,320,288 73.7 73.7 1.2
2002-May-21 Tue ### ### 15.88 ### ### ### 0.0
2002-May-20 Mon ### ### 15.87 ### 5,711,459 45,320,427 31.6 31.6 0.0
2002-May-17 Fri ### ### ### ### 4,097,122 0 26.6 26.6 0.0
2002-May-16 Thu ### ### ### ### 5,090,576 0 ### ### 0.0
2002-May-15 Wed ### ### ### ### ### ### 0.0
2002-May-14 Tue ### ### ### ### 74.6 74.6 0.0
2002-May-13 Mon ### ### 15.86 ### ### ### 0.0
2002-May-10 Fri ### 16.21 ### ### 32.3 32.3 0.0
2002-May-09 Thu ### ### ### 16.2 ### ### 1.2
2002-May-08 Wed 16.25 ### ### 16.28 5,280,983 0 71.7 71.7 1.2
2002-May-07 Tue ### 16.24 ### 16.21 ### ### 1.2
2002-May-06 Mon ### ### 15.87 ### 4,310,272 ### 32.6 32.6 0.0
2002-May-03 Fri ### ### 15.85 ### 72.0 72.0 0.0
2002-May-02 Thu 16.47 16.47 ### ### 18.8 18.8 0.0
2002-May-01 Wed ### 16.43 ### 16.4 ### ### ###
2002-Apr-30 Tue ### ### ### 16.24 37.4 37.4 ###
2002-Apr-29 Mon 16.55 16.75 16.26 ### 5,681,877 93,779,379 ### ### 0.0
2002-Apr-26 Fri ### 16.52 ### 16.51 78.0 78.0 ###
2002-Apr-24 Wed 16.26 16.27 ### 16.23 37.2 37.2 ###
2002-Apr-23 Tue ### 16.25 ### 16.24 80.8 80.8 ###
2002-Apr-22 Mon ### ### ### ### 5,289,478 0 77.0 77.0 0.0
2002-Apr-19 Fri 15.79 ### 15.76 ### 10,216,873 80,508,959 ### ### 0.0
2002-Apr-18 Thu 15.73 15.74 ### ### 30.4 30.4 0.0
2002-Apr-17 Wed 15.74 15.76 ### 15.7 6,630,349 52,247,150 30.0 30.0 ###
2002-Apr-16 Tue 15.59 ### 15.54 ### ### ### 0.0
2002-Apr-15 Mon 15.43 ### 15.43 15.55 ### ### ###
2002-Apr-12 Fri 15.24 15.4 15.22 ### ### ### 0.0
2002-Apr-11 Thu 15.26 15.26 ### 15.25 5,389,141 41,119,145 34.6 34.6 ###
2002-Apr-10 Wed ### 15.25 ### 15.2 5,240,785 39,960,985 ### ### 1.1
2002-Apr-09 Tue 15.2 15.2 ### ### 38.1 38.1 0.0
2002-Apr-08 Mon 15.43 15.43 15.25 15.29 ### ### 1.1
2002-Apr-05 Fri ### 15.5 ### 15.41 6,259,185 48,508,683 ### ### ###
2002-Apr-04 Thu 15.28 ### 15.22 ### 3,852,847 ### ### ### 0.0
2002-Apr-03 Wed 15.29 15.4 ### 15.24 ### ### 1.1
2002-Apr-02 Tue 15.5 15.5 ### 15.2 10,942,073 ### 24.3 24.3 1.1
2002-Mar-28 Thu 15.57 ### 15.54 ### 66.8 66.8 0.0
2002-Mar-27 Wed 15.49 15.73 15.49 15.73 81.5 81.5 ###
2002-Mar-26 Tue ### ### ### 15.4 4,168,253 0 ### ### ###
2002-Mar-25 Mon 15.89 15.89 ### 15.75 3,374,649 26,811,586 ### ### 1.1
2002-Mar-22 Fri ### ### 15.85 15.89 30.5 30.5 ###
2002-Mar-21 Thu 15.86 ### 15.83 15.87 4,195,778 33,209,582 ### ### ###
2002-Mar-20 Wed ### ### 15.89 ### ### ### 0.0
2002-Mar-19 Tue 15.8 ### 15.73 ### ### ### 0.0
2002-Mar-18 Mon 15.7 15.78 ### 15.77 3,157,556 ### 74.9 74.9 ###
2002-Mar-15 Fri ### 15.7 ### ### 32.7 32.7 0.0
2002-Mar-14 Thu 15.75 15.78 15.71 15.74 1,915,079 ### ### ### 1.1
2002-Mar-13 Wed ### 15.81 ### 15.7 3,384,146 26,751,674 76.2 76.2 ###
2002-Mar-12 Tue ### 15.75 ### ### 33.0 33.0 0.0
2002-Mar-11 Mon ### ### 15.76 15.8 4,236,557 ### 23.1 23.1 1.1
2002-Mar-08 Fri ### 16.2 ### ### 6,787,855 54,981,625 27.4 27.4 0.0
2002-Mar-07 Thu ### ### ### 16.25 75.2 75.2 ###
2002-Mar-06 Wed ### ### ### ### ### ### 0.0
2002-Mar-05 Tue 16.23 ### ### ### 5,641,573 0 ### ### 0.0
2002-Mar-04 Mon 16.5 16.54 16.2 ### ### ### 0.0
2002-Mar-01 Fri 16.48 16.59 ### 16.56 70.2 70.2 1.2
2002-Feb-28 Thu 16.7 ### 16.45 16.528 ### ### ###
2002-Feb-27 Wed ### 16.73 16.59 ### ### ### 0.0
2002-Feb-26 Tue 16.85 16.85 16.55 ### 4,544,243 75,888,858 28.6 28.6 0.0
2002-Feb-25 Mon 16.784 ### 16.78 16.87 3,214,457 ### ### ### ###
2002-Feb-22 Fri 16.43 16.79 16.42 16.723 ### ### 1.2
2002-Feb-21 Thu ### 16.58 16.25 16.51 3,689,278 ### 81.3 81.3 ###
2002-Feb-20 Wed 16.4 16.48 16.21 16.25 31.4 31.4 ###
2002-Feb-19 Tue 16.4 16.53 16.4 16.5 ### ### 1.2
2002-Feb-18 Mon ### 16.56 ### 16.5 3,595,851 29,773,646 ### ### 1.2
2002-Feb-15 Fri 16.2 16.48 ### 16.4 4,325,188 35,639,549 ### ### ###
2002-Feb-14 Thu 16.21 ### ### 16.23 71.5 71.5 ###
2002-Feb-13 Wed ### ### ### 16.2 ### ### 1.2
2002-Feb-12 Tue 16.29 ### ### ### 4,768,772 0 73.6 73.6 0.0
2002-Feb-11 Mon 16.21 16.24 ### 16.24 3,079,379 25,004,557 ### ### ###
2002-Feb-08 Fri ### ### ### ### 4,499,348 0 ### ### 0.0
2002-Feb-07 Thu ### 16.25 ### 16.145 5,962,547 ### 77.0 77.0 ###
2002-Feb-06 Wed ### ### 15.86 ### 11,838,448 ### 73.4 73.4 0.0
2002-Feb-05 Tue ### ### ### ### 77.9 77.9 0.0
2002-Feb-04 Mon ### 15.85 15.55 15.77 2,242,384 35,205,428 77.9 77.9 ###
2002-Feb-01 Fri 15.81 15.88 15.52 ### 23.9 23.9 0.0
2002-Jan-31 Thu ### 15.8 ### 15.8 ### ### 1.1
2002-Jan-30 Wed 15.7 15.83 ### ### ### ### 0.0
2002-Jan-29 Tue 15.46 15.86 15.46 15.81 4,589,155 ### ### ### ###
2002-Jan-28 Mon 15.42 15.42 15.42 15.42 0 ###
2002-Jan-25 Fri 15.45 15.46 ### 15.42 12,317,742 95,216,145 30.8 30.8 ###
2002-Jan-24 Thu 15.254 15.421 15.254 15.421 79.3 79.3 ###
2002-Jan-23 Wed 15.2 ### 15.2 ### 2,648,572 20,129,147 ### ### 0.0
2002-Jan-22 Tue ### 15.28 ### 15.28 2,678,578 ### 80.2 80.2 ###
2002-Jan-21 Mon ### 15.21 ### 15.071 30.7 30.7 ###
2002-Jan-18 Fri ### ### ### ### 4,311,429 0 ### ### 0.0
2002-Jan-17 Thu 15.22 ### ### ### 4,255,827 0 35.6 35.6 0.0
2002-Jan-16 Wed 15.129 ### ### 15.28 77.0 77.0 ###
2002-Jan-15 Tue 15.173 15.173 ### ### 7,014,344 53,214,320 30.5 30.5 0.0
2002-Jan-14 Mon ### 15.25 ### ### 2,443,852 18,634,371 ### ### 0.0
2002-Jan-11 Fri ### ### ### ### 30.3 30.3 0.0
2002-Jan-10 Thu ### ### ### ### ### ### 0.0
2002-Jan-09 Wed ### ### ### ### 20.8 20.8 0.0
2002-Jan-08 Tue ### 15.4 ### ### ### ### 0.0
2002-Jan-07 Mon 15.5 15.57 ### 15.43 ### ### 1.1
2002-Jan-04 Fri 15.71 15.72 15.4 ### 1,756,580 27,332,384 23.2 23.2 0.0
2002-Jan-03 Thu 15.841 15.87 ### ### 1,902,950 ### 27.4 27.4 0.0
2002-Jan-02 Wed 15.7 15.86 ### 15.84 71.1 71.1 ###
2001-Dec-31 Mon ### 15.77 ### 15.755 ### ### 1.1
2001-Dec-28 Fri 15.77 15.82 ### ### 18.2 18.2 0.0
2001-Dec-27 Thu ### 15.76 15.56 ### 773,122 ### 66.8 66.8 0.0
2001-Dec-24 Mon 15.7 15.75 ### ### 22.7 22.7 0.0
2001-Dec-21 Fri 15.348 15.721 15.348 15.721 87.0 87.0 1.1
2001-Dec-20 Thu 15.356 15.48 15.356 15.443 1,611,685 24,848,959 77.4 77.4 ###
2001-Dec-19 Wed ### 15.4 ### ### ### ### 0.0
2001-Dec-18 Tue ### 15.4 ### ### 85.4 85.4 0.0
2001-Dec-17 Mon ### ### 14.83 ### 3,388,686 ### 33.2 33.2 0.0
2001-Dec-14 Fri ### ### 14.75 ### ### ### 0.0
2001-Dec-13 Thu ### ### 14.85 15.041 33.2 33.2 1.1
2001-Dec-12 Wed 15.2 ### 14.956 14.956 23.8 23.8 1.1
2001-Dec-11 Tue ### 15.27 ### 15.24 8,455,782 ### 78.0 78.0 1.1
2001-Dec-10 Mon ### ### ### ### ### ### 0.0
2001-Dec-07 Fri ### ### ### ### 68.0 68.0 0.0
2001-Dec-06 Thu ### 15.45 ### 15.23 35.7 35.7 1.1
2001-Dec-05 Wed ### ### ### 15.25 5,273,088 0 31.8 31.8 ###
2001-Dec-04 Tue ### ### 14.87 ### ### ### 0.0
2001-Dec-03 Mon ### ### 14.84 ### ### ### 0.0
2001-Nov-30 Fri 15.25 15.25 ### ### 7,115,721 54,257,372 18.2 18.2 0.0
2001-Nov-29 Thu ### 15.22 ### ### 2,514,984 19,139,028 70.7 70.7 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 2025-11-17 23:54:45 thru 2025-11-17 23:54:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000