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 Wed 26-Apr-29 05:14:56 PM 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

(WPL) WOODSIDE PETROLEUM LTD Daily Prices Page 8...

     Prev Section TOC    Company Info for WPL    Limits Next Section


Company Details for (WPL) WOODSIDE PETROLEUM LTD

Listing Code WPL
Listing Name WOODSIDE PETROLEUM LTD
GICS Sector Energy
ISIN Name WOODSIDE PETROLEUM
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WPL2


Maximum Price date available .. Tuesday 28th April 2026
Latest price with VOLUME for WPL .. Tuesday 24th May 2022

WPL 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 6.75 4,254 0.0
MAX 70.51 98,731,047 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (WPL) WOODSIDE PETROLEUM LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Jul-18 Mon ### ### 28.55 ### 667,523 ### 84.1 84.1 0.0
2005-Jul-15 Fri 28.7 28.85 28.52 28.71 70.9 70.9 ###
2005-Jul-14 Thu ### ### 28.7 29 1,043,473 ### 69.4 69.4 ###
2005-Jul-13 Wed ### 29.25 28.84 ### 1,613,144 ### ### ### 0.0
2005-Jul-12 Tue 29.22 29.22 ### 29 28.2 28.2 ###
2005-Jul-11 Mon ### 29.53 29.25 ### 782,822 ### ### ### 0.0
2005-Jul-08 Fri 29.42 29.43 ### ### 30.4 30.4 0.0
2005-Jul-07 Thu 29.7 29.79 ### 29.55 1,321,583 19,684,978 ### ### ###
2005-Jul-06 Wed ### 30.49 29.55 29.55 11.7 11.7 ###
2005-Jul-05 Tue 29.42 ### ### ### ### ### 0.0
2005-Jul-04 Mon 29 ### ### ### 1,649,159 0 72.3 72.3 0.0
2005-Jul-01 Fri 28.77 ### 28.51 28.58 20.8 20.8 ###
2005-Jun-30 Thu 28.75 29.47 28.7 29.25 1,740,321 ### ### ### ###
2005-Jun-29 Wed 28.87 ### 28.51 ### 2,587,274 ### 73.8 73.8 0.0
2005-Jun-28 Tue ### ### ### 29.25 2,215,048 0 21.9 21.9 ###
2005-Jun-27 Mon 29.2 29.74 29.2 29.54 2,936,144 ### 80.2 80.2 ###
2005-Jun-24 Fri 28.85 29.25 28.85 29 11,746,352 341,231,525 ### ### ###
2005-Jun-23 Thu ### ### 28.48 28.49 1,330,858 ### ### ### ###
2005-Jun-22 Wed 29 ### 28.7 28.8 32.2 32.2 2.1
2005-Jun-21 Tue 29.45 29.5 ### 29.29 ### ### 2.1
2005-Jun-20 Mon ### 29.44 ### 29.4 ### ### ###
2005-Jun-17 Fri 27.7 28.29 27.7 28.25 ### ### 2.0
2005-Jun-16 Thu 27.7 28 27.52 27.53 ### ### ###
2005-Jun-15 Wed 27.75 27.75 ### 27.59 26.0 26.0 ###
2005-Jun-14 Tue ### ### ### 27.75 24.8 24.8 2.0
2005-Jun-10 Fri 27.45 27.78 27.2 27.78 78.5 78.5 2.0
2005-Jun-09 Thu ### ### ### 27 ### ### 1.9
2005-Jun-08 Wed 26.8 ### 26.57 26.57 1,947,777 ### ### ### 1.9
2005-Jun-07 Tue ### ### ### ### 75.9 75.9 0.0
2005-Jun-06 Mon ### 27.55 26.8 ### 2,079,249 ### ### ### 0.0
2005-Jun-03 Fri 26.4 26.83 26.26 26.75 1,703,285 ### 76.9 76.9 ###
2005-Jun-02 Thu ### ### ### ### 3,935,278 0 86.6 86.6 0.0
2005-Jun-01 Wed 24.85 ### 24.85 25.41 2,385,647 ### ### ### ###
2005-May-31 Tue ### ### 24.75 24.75 29.6 29.6 1.8
2005-May-30 Mon ### ### ### 24.88 76.4 76.4 1.8
2005-May-27 Fri 24.75 ### 24.53 24.54 20.9 20.9 1.8
2005-May-26 Thu 24.52 24.72 24.5 24.71 1,414,986 ### 75.9 75.9 ###
2005-May-25 Wed 24.45 24.48 ### 24.22 1,110,684 13,594,772 27.4 27.4 1.7
2005-May-24 Tue 23.55 24.24 23.55 24.24 ### ### ###
2005-May-23 Mon 23.59 23.73 23.26 ### ### ### 0.0
2005-May-20 Fri ### ### ### 23.45 3,081,943 0 ### ### 1.7
2005-May-19 Thu 23.24 23.27 ### ### 2,493,575 29,012,745 23.9 23.9 0.0
2005-May-18 Wed ### 23.44 ### ### 79.7 79.7 0.0
2005-May-17 Tue ### ### ### 22.88 85.3 85.3 1.6
2005-May-16 Mon 23 ### 22.52 22.59 ### ### ###
2005-May-13 Fri 23.48 ### ### ### 2,234,070 0 18.9 18.9 0.0
2005-May-12 Thu 23.88 ### 23.74 ### 2,323,385 27,578,579 ### ### 0.0
2005-May-11 Wed ### ### 23.7 ### 1,664,554 ### 27.0 27.0 0.0
2005-May-10 Tue 23.73 ### 23.7 ### 2,118,088 25,099,342 ### ### 0.0
2005-May-09 Mon ### ### ### 23.55 2,039,351 0 86.1 86.1 1.7
2005-May-06 Fri ### ### 22.86 ### 63.5 63.5 0.0
2005-May-05 Thu 23 ### 22.74 23 2,688,845 ### ### ### 1.6
2005-May-04 Wed ### 23.43 22.89 ### 34.3 34.3 0.0
2005-May-03 Tue 23.7 23.87 23.22 23.52 990,728 ### ### ### ###
2005-May-02 Mon 23.4 23.75 23.21 23.59 1,093,823 ### ### ### 1.7
2005-Apr-29 Fri ### ### 23.22 23.5 4,879,325 ### ### ### 1.7
2005-Apr-28 Thu ### ### ### 23.75 ### ### ###
2005-Apr-27 Wed 24.8 ### ### ### 1,371,452 0 ### ### 0.0
2005-Apr-26 Tue ### ### ### ### ### ### 0.0
2005-Apr-22 Fri ### 24.7 24.29 24.5 ### ### 1.8
2005-Apr-21 Thu 24.25 ### ### ### ### ### 0.0
2005-Apr-20 Wed 25 ### 24.51 ### ### ### 0.0
2005-Apr-19 Tue 23.84 ### ### 24.5 ### ### 1.8
2005-Apr-18 Mon ### ### ### ### ### ### 0.0
2005-Apr-15 Fri ### 24.28 23.82 ### ### ### 0.0
2005-Apr-14 Thu 24.74 24.74 ### ### 3,203,221 39,623,843 20.6 20.6 0.0
2005-Apr-13 Wed 25.52 25.52 ### ### 2,429,479 31,000,152 22.8 22.8 0.0
2005-Apr-12 Tue 25.44 25.72 ### 25.59 77.8 77.8 1.8
2005-Apr-11 Mon ### ### ### 25.22 ### ### ###
2005-Apr-08 Fri 25.45 25.45 ### 25.43 1,616,346 ### 31.1 31.1 ###
2005-Apr-07 Thu 25.79 ### 25.43 25.46 ### ### 1.8
2005-Apr-06 Wed 25.74 ### 25.49 ### 3,127,121 39,855,157 35.8 35.8 0.0
2005-Apr-05 Tue 25.29 ### ### 25.85 ### ### ###
2005-Apr-04 Mon 25.4 25.4 ### 25.26 ### ### 1.8
2005-Apr-01 Fri 24.82 25 ### ### 2,387,921 ### ### ### 0.0
2005-Mar-31 Thu ### ### ### ### 2,897,651 0 11.2 11.2 0.0
2005-Mar-30 Wed 25 ### 24.51 25 1,598,021 19,583,747 ### ### 1.8
2005-Mar-29 Tue 24.4 24.85 24.4 24.8 ### ### ###
2005-Mar-24 Thu ### ### 24.21 ### 38.9 38.9 0.0
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue ### 25.5 25 ### 1,790,757 ### ### ### 0.0
2005-Mar-21 Mon 25.25 25.45 ### ### 1,646,647 20,953,583 ### ### 0.0
2005-Mar-18 Fri 24.28 ### 24.28 ### 1,834,929 ### ### ### 0.0
2005-Mar-17 Thu ### ### ### 24.27 2,604,323 0 ### ### ###
2005-Mar-16 Wed 24.29 24.4 ### 23.85 2,132,440 ### 19.6 19.6 ###
2005-Mar-15 Tue 24.45 24.45 ### ### 24.8 24.8 0.0
2005-Mar-14 Mon 24 ### ### 24.28 1,345,344 0 79.1 79.1 1.7
2005-Mar-11 Fri 23.7 23.86 23.4 ### 972,323 ### ### ### 0.0
2005-Mar-10 Thu ### ### 23.51 ### 17.9 17.9 0.0
2005-Mar-09 Wed 23.86 ### 23.78 ### ### ### 0.0
2005-Mar-08 Tue ### ### ### 23.55 2,496,756 0 ### ### 1.7
2005-Mar-07 Mon ### ### 22.75 ### 68.4 68.4 0.0
2005-Mar-04 Fri ### 22.76 ### ### 32.4 32.4 0.0
2005-Mar-03 Thu ### 22.75 22.22 22.42 1,383,121 31,099,475 ### ### ###
2005-Mar-02 Wed 22.7 22.83 22.25 22.4 1,602,928 ### 23.2 23.2 ###
2005-Mar-01 Tue 22 22.71 ### 22.58 ### ### 1.6
2005-Feb-28 Mon 21.75 21.86 ### 21.78 ### ### 1.6
2005-Feb-25 Fri 21.25 ### 21.25 21.58 79.6 79.6 ###
2005-Feb-24 Thu 21.5 21.82 21.5 21.54 1,596,526 34,580,753 ### ### 1.5
2005-Feb-23 Wed ### ### 21.54 21.55 1,695,172 ### 25.8 25.8 ###
2005-Feb-22 Tue 21.83 21.89 21.7 21.7 882,542 ### 37.0 37.0 1.6
2005-Feb-21 Mon 21.81 21.83 ### 21.77 ### ### 1.6
2005-Feb-18 Fri ### ### 21.4 21.5 1,346,253 ### ### ### 1.5
2005-Feb-17 Thu ### ### ### 21.8 3,606,982 0 ### ### 1.6
2005-Feb-16 Wed 21.85 ### ### 21.58 ### ### ###
2005-Feb-15 Tue 21.2 21.79 21.2 21.72 ### ### ###
2005-Feb-14 Mon 20.88 ### 20.8 ### 75.2 75.2 0.0
2005-Feb-11 Fri ### 20.7 ### 20.7 ### ### 1.5
2005-Feb-10 Thu 20.25 20.42 ### ### 33.6 33.6 0.0
2005-Feb-09 Wed 20.27 20.44 20.26 ### 74.4 74.4 0.0
2005-Feb-08 Tue 20.43 20.51 ### ### ### ### 0.0
2005-Feb-07 Mon 20.72 20.72 20.5 20.51 28.9 28.9 ###
2005-Feb-04 Fri ### ### 20.24 20.5 ### ### 1.5
2005-Feb-03 Thu ### 20.7 ### ### 21.9 21.9 0.0
2005-Feb-02 Wed ### ### ### 20.75 1,428,759 0 ### ### 1.5
2005-Feb-01 Tue 20.87 ### 20.71 ### ### ### 0.0
2005-Jan-31 Mon 20.54 ### 20.53 ### 1,143,770 ### ### ### 0.0
2005-Jan-28 Fri 20.5 20.77 20.5 ### ### ### 0.0
2005-Jan-27 Thu ### 20.86 20.48 20.49 1,926,945 39,829,953 27.7 27.7 ###
2005-Jan-25 Tue 20.72 ### 20.48 20.58 2,074,677 ### 30.2 30.2 1.5
2005-Jan-24 Mon 20.46 20.78 20.46 20.71 80.4 80.4 ###
2005-Jan-21 Fri 20.29 20.48 20.2 ### 879,984 17,898,874 70.5 70.5 0.0
2005-Jan-20 Thu ### 20.5 20.22 ### 1,823,788 37,132,323 ### ### 0.0
2005-Jan-19 Wed ### ### 20.46 ### ### ### 0.0
2005-Jan-18 Tue ### ### ### ### 2,419,852 0 ### ### 0.0
2005-Jan-17 Mon ### ### ### ### 888,543 0 77.3 77.3 0.0
2005-Jan-14 Fri ### ### ### 21 ### ### 1.5
2005-Jan-13 Thu ### 20.71 20.47 20.71 1,115,059 ### 71.4 71.4 ###
2005-Jan-12 Wed 20.5 ### ### 20.43 728,359 0 ### ### ###
2005-Jan-11 Tue 20.49 ### 20.49 20.56 ### ### 1.5
2005-Jan-10 Mon 20.52 20.59 20.41 20.41 24.4 24.4 1.5
2005-Jan-07 Fri ### 20.5 ### 20.5 ### ### 1.5
2005-Jan-06 Thu ### ### ### ### 69.1 69.1 0.0
2005-Jan-05 Wed ### 20 19.87 ### ### ### 0.0
2005-Jan-04 Tue 20 20 ### ### 579,479 ### ### ### 0.0
2004-Dec-31 Fri 20 ### 20 ### ### ### 0.0
2004-Dec-30 Thu 20 ### ### 20 67.9 67.9 1.4
2004-Dec-29 Wed ### ### 19.85 ### 22.1 22.1 0.0
2004-Dec-24 Fri ### ### 20 ### 7,539,645 75,396,450 73.8 73.8 0.0
2004-Dec-23 Thu ### ### 19.88 ### 2,759,587 ### 70.0 70.0 0.0
2004-Dec-22 Wed 20 ### ### ### 1,600,475 0 ### ### 0.0
2004-Dec-21 Tue ### ### 19.81 19.81 ### ### ###
2004-Dec-20 Mon ### ### ### ### ### ### 0.0
2004-Dec-17 Fri 19.81 20 19.81 ### 1,241,821 24,718,447 73.9 73.9 0.0
2004-Dec-16 Thu 19.8 ### 19.8 ### ### ### 0.0
2004-Dec-15 Wed 20 ### ### ### 1,824,026 0 17.3 17.3 0.0
2004-Dec-14 Tue ### 19.85 ### 19.85 968,189 9,609,275 82.1 82.1 1.4
2004-Dec-13 Mon ### 19.46 19.21 19.46 ### ### ###
2004-Dec-10 Fri ### 19.7 ### 19.47 1,086,686 10,703,857 28.4 28.4 ###
2004-Dec-09 Thu 19.25 19.47 ### 19.41 1,484,028 ### 80.0 80.0 ###
2004-Dec-08 Wed 19.48 19.55 ### ### ### ### 0.0
2004-Dec-07 Tue ### 20.25 19.74 19.74 1,403,557 28,064,122 ### ### 1.4
2004-Dec-06 Mon ### 20 19.86 20 1,456,487 29,027,785 76.8 76.8 1.4
2004-Dec-03 Fri ### 20 19.8 ### 2,031,356 40,423,984 38.0 38.0 0.0
2004-Dec-02 Thu 19.8 ### 19.76 20 3,662,158 36,182,121 ### ### 1.4
2004-Dec-01 Wed 20.85 ### ### ### ### ### 0.0
2004-Nov-30 Tue 21.22 21.46 20.85 20.85 ### ### ###
2004-Nov-29 Mon 20.82 21.48 20.7 21.44 1,911,944 ### 89.8 89.8 ###
2004-Nov-26 Fri ### ### 20.27 ### ### ### 0.0
2004-Nov-25 Thu ### 20.4 ### ### 1,478,129 ### 64.8 64.8 0.0
2004-Nov-24 Wed ### ### ### ### 1,156,885 0 29.7 29.7 0.0
2004-Nov-23 Tue ### 20 19.87 ### 974,229 19,421,255 30.8 30.8 0.0
2004-Nov-22 Mon ### ### 19.75 19.75 36.1 36.1 ###
2004-Nov-19 Fri ### 19.73 19.4 19.7 1,426,554 27,910,529 ### ### 1.4
2004-Nov-18 Thu 19.2 19.55 19.2 19.5 1,847,158 35,788,686 ### ### 1.4
2004-Nov-17 Wed 18.8 ### 18.71 ### ### ### 0.0
2004-Nov-16 Tue ### 18.72 18.56 18.57 2,130,982 ### ### ### ###
2004-Nov-15 Mon ### ### ### 18.75 679,386 0 ### ### ###
2004-Nov-12 Fri ### ### 18.78 18.82 1,005,989 ### 24.1 24.1 1.3
2004-Nov-11 Thu 18.74 ### 18.71 18.89 1,729,048 16,175,244 74.5 74.5 ###
2004-Nov-10 Wed 18.5 ### 18.41 ### 2,666,980 24,549,550 ### ### 0.0
2004-Nov-09 Tue 18.85 18.85 ### 18.74 ### ### 1.3
2004-Nov-08 Mon ### ### 18.77 18.77 1,341,851 12,593,271 15.7 15.7 ###
2004-Nov-05 Fri 19.52 19.55 ### ### 13.4 13.4 0.0
2004-Nov-04 Thu 19.43 19.55 19.41 19.46 1,579,342 30,765,582 67.2 67.2 ###
2004-Nov-03 Wed ### 19.4 ### ### 2,950,078 28,615,756 28.3 28.3 0.0
2004-Nov-02 Tue 19.8 19.8 19.42 19.49 417,072 8,178,781 ### ### 1.4
2004-Nov-01 Mon ### 19.84 19.51 19.84 ### ### 1.4
2004-Oct-29 Fri ### 19.5 19.23 19.47 ### ### ###
2004-Oct-28 Thu 19.75 19.8 19.5 19.55 2,448,385 ### ### ### ###
2004-Oct-27 Wed ### ### ### ### 65.8 65.8 0.0
2004-Oct-26 Tue 19.71 19.88 ### 19.82 1,662,627 ### 74.0 74.0 1.4
2004-Oct-25 Mon 19.47 ### 19.44 ### 77.2 77.2 0.0
2004-Oct-22 Fri ### 19.48 19.23 ### 68.6 68.6 0.0
2004-Oct-21 Thu 19.25 ### ### 19.26 ### ### 1.4
2004-Oct-20 Wed ### ### ### 19.45 10.9 10.9 ###
2004-Oct-19 Tue 20 ### ### ### ### ### 0.0
2004-Oct-18 Mon 20.2 20.23 ### ### 27.1 27.1 0.0
2004-Oct-15 Fri 20 ### 20 ### 717,889 ### ### ### 0.0
2004-Oct-14 Thu 19.8 ### ### ### ### ### 0.0
2004-Oct-13 Wed 20.2 20.24 19.8 19.83 14.7 14.7 ###
2004-Oct-12 Tue 20.25 20.45 20.25 ### 1,103,029 22,446,640 66.4 66.4 0.0
2004-Oct-11 Mon ### ### ### ### ### ### 0.0
2004-Oct-08 Fri 20.26 ### ### ### 1,419,675 0 ### ### 0.0
2004-Oct-07 Thu 20.4 20.42 20.2 20.2 1,150,429 ### ### ### 1.4
2004-Oct-06 Wed ### 20.4 ### 20.22 1,596,943 ### ### ### 1.4
2004-Oct-05 Tue 19.87 20 19.57 ### ### ### 0.0
2004-Oct-04 Mon 19.58 19.85 19.56 19.76 466,445 ### ### ### ###
2004-Oct-01 Fri ### 19.49 ### ### 462,071 4,502,881 71.9 71.9 0.0
2004-Sep-30 Thu 19.75 19.83 19.5 19.5 ### ### 1.4
2004-Sep-29 Wed 19.8 19.83 ### 19.7 ### ### 1.4
2004-Sep-28 Tue 19.8 ### 19.79 19.83 ### ### ###
2004-Sep-27 Mon 19.4 19.77 19.4 19.75 1,383,081 27,087,641 86.5 86.5 ###
2004-Sep-24 Fri 19.25 ### ### ### 75.9 75.9 0.0
2004-Sep-23 Thu 19.47 19.5 ### 19.41 1,473,427 ### ### ### ###
2004-Sep-22 Wed 19.24 19.57 19.24 19.5 1,751,028 ### ### ### 1.4
2004-Sep-21 Tue ### 19.23 ### ### 1,358,657 13,063,487 72.2 72.2 0.0
2004-Sep-20 Mon ### ### 18.81 ### ### ### 0.0
2004-Sep-17 Fri ### ### ### ### 65.0 65.0 0.0
2004-Sep-16 Thu 18.58 18.89 18.58 18.86 2,666,543 49,957,683 79.8 79.8 1.3
2004-Sep-15 Wed 18.46 18.76 18.46 18.7 1,726,140 ### ### ### 1.3
2004-Sep-14 Tue ### 18.4 ### ### 1,507,026 ### ### ### 0.0
2004-Sep-13 Mon ### ### ### 18.27 1,054,480 0 ### ### ###
2004-Sep-10 Fri 18.25 ### ### ### 765,422 0 69.7 69.7 0.0
2004-Sep-09 Thu ### 18.2 ### ### 1,343,642 12,227,142 ### ### 0.0
2004-Sep-08 Wed ### ### 17.75 ### ### ### 0.0
2004-Sep-07 Tue 18.45 18.49 ### ### 656,354 ### ### ### 0.0
2004-Sep-06 Mon ### 18.44 18.29 ### 35.3 35.3 0.0
2004-Sep-03 Fri 18.58 18.58 18.29 18.42 1,142,527 21,062,485 ### ### 1.3
2004-Sep-02 Thu ### ### ### 18.45 861,726 0 27.9 27.9 1.3
2004-Sep-01 Wed ### 18.42 ### ### ### ### 0.0
2004-Aug-31 Tue ### ### ### ### 71.7 71.7 0.0
2004-Aug-30 Mon ### ### 17.8 ### 6,402,485 ### 34.1 34.1 0.0
2004-Aug-27 Fri ### ### ### ### 2,388,270 0 70.8 70.8 0.0
2004-Aug-26 Thu 17.8 ### 17.7 ### ### ### 0.0
2004-Aug-25 Wed 18.4 18.4 ### ### 2,843,383 26,159,123 ### ### 0.0
2004-Aug-24 Tue 18.57 ### 18.51 18.57 ### ### ###
2004-Aug-23 Mon 18.54 18.79 18.53 18.74 76.7 76.7 1.3
2004-Aug-20 Fri 18.55 ### 18.47 18.55 2,628,440 24,273,643 ### ### 1.3
2004-Aug-19 Thu 18.45 ### ### 18.45 ### ### 1.3
2004-Aug-18 Wed ### ### ### ### 2,423,683 0 ### ### 0.0
2004-Aug-17 Tue 18.78 18.78 18.54 ### ### ### 0.0
2004-Aug-16 Mon ### ### 18.71 18.8 30.8 30.8 1.3
2004-Aug-13 Fri 18.79 18.79 ### 18.7 1,132,479 10,639,640 30.8 30.8 1.3
2004-Aug-12 Thu 18.5 ### 18.48 ### ### ### 0.0
2004-Aug-11 Wed 18.7 18.85 18.48 18.55 3,242,278 ### 27.6 27.6 1.3
2004-Aug-10 Tue ### ### ### ### 2,519,587 0 21.9 21.9 0.0
2004-Aug-09 Mon ### ### ### ### 1,176,542 0 ### ### 0.0
2004-Aug-06 Fri ### ### ### ### 2,136,743 0 ### ### 0.0
2004-Aug-05 Thu 18.71 18.8 ### 18.7 ### ### 1.3
2004-Aug-04 Wed 18.75 ### 18.72 ### ### ### 0.0
2004-Aug-03 Tue ### 18.8 18.5 ### 2,290,876 ### ### ### 0.0
2004-Aug-02 Mon ### 18.84 ### 18.7 3,292,680 31,017,045 93.7 93.7 1.3
2004-Jul-30 Fri ### ### 17.84 ### 3,634,976 32,423,985 63.0 63.0 0.0
2004-Jul-29 Thu 17.75 ### 17.75 ### 2,183,020 ### 83.6 83.6 0.0
2004-Jul-28 Wed ### 17.73 ### 17.73 1,012,526 8,976,042 76.1 76.1 ###
2004-Jul-27 Tue ### ### 17.57 ### ### ### 0.0
2004-Jul-26 Mon 17.7 17.7 17.53 ### 1,173,481 ### ### ### 0.0
2004-Jul-23 Fri 17.45 ### 17.45 17.59 79.1 79.1 ###
2004-Jul-22 Thu 17.2 17.54 17.2 ### 1,249,779 ### ### ### 0.0
2004-Jul-21 Wed 17.5 ### 17.27 17.27 2,144,944 ### 18.5 18.5 ###
2004-Jul-20 Tue ### 17.72 17.48 17.57 ### ### 1.3
2004-Jul-19 Mon 17.7 17.75 17.58 17.58 686,042 ### 23.9 23.9 1.3
2004-Jul-16 Fri 17.45 17.7 17.45 ### 80.1 80.1 0.0
2004-Jul-15 Thu 17.45 17.54 17.42 17.54 1,024,380 ### ### ### 1.3
2004-Jul-14 Wed 17.45 17.46 ### ### ### ### 0.0
2004-Jul-13 Tue ### 17.49 ### 17.4 1,402,820 ### 73.9 73.9 1.2
2004-Jul-12 Mon 17.48 17.49 ### ### 725,370 ### ### ### 0.0
2004-Jul-09 Fri 17.5 17.55 17.4 17.43 985,785 ### ### ### 1.2
2004-Jul-08 Thu ### 17.47 ### 17.4 69.4 69.4 1.2
2004-Jul-07 Wed 17.25 17.51 17.23 17.42 ### ### 1.2
2004-Jul-06 Tue ### 17.23 ### ### ### ### 0.0
2004-Jul-05 Mon 16.86 ### 16.86 16.86 1,626,428 13,710,788 66.4 66.4 1.2
2004-Jul-02 Fri ### ### 16.73 16.86 ### ### 1.2
2004-Jul-01 Thu 16.73 16.84 16.73 16.78 ### ### 1.2
2004-Jun-30 Wed ### 16.77 ### ### ### ### 0.0
2004-Jun-29 Tue ### ### ### 16.7 3,556,386 0 17.4 17.4 1.2
2004-Jun-28 Mon ### 17.25 ### 17.25 78.2 78.2 1.2
2004-Jun-25 Fri ### 17.22 ### ### 4,776,320 ### 77.6 77.6 0.0
2004-Jun-24 Thu ### ### ### ### 73.7 73.7 0.0
2004-Jun-23 Wed ### ### ### ### 29.1 29.1 0.0
2004-Jun-22 Tue ### ### ### ### 17.2 17.2 0.0
2004-Jun-21 Mon ### ### ### ### 1,987,055 0 ### ### 0.0
2004-Jun-18 Fri ### ### 16.85 ### 73.3 73.3 0.0
2004-Jun-17 Thu ### 16.74 16.58 16.72 ### ### 1.2
2004-Jun-16 Wed 16.5 ### 16.5 ### ### ### 0.0
2004-Jun-15 Tue 16.22 16.42 16.22 16.4 ### ### ###
2004-Jun-14 Mon ### 16.45 16.27 ### ### ### 0.0
2004-Jun-11 Fri ### 16.45 16.27 ### 72.7 72.7 0.0
2004-Jun-10 Thu 16.28 16.4 16.2 16.25 989,450 ### ### ### ###
2004-Jun-09 Wed 16.48 16.5 16.23 ### ### ### 0.0
2004-Jun-08 Tue ### 16.72 16.58 ### 796,544 13,262,457 74.8 74.8 0.0
2004-Jun-07 Mon 16.54 16.54 ### 16.48 31.9 31.9 1.2
2004-Jun-04 Fri 16.54 16.55 16.41 16.47 918,482 15,136,583 ### ### ###
2004-Jun-03 Thu 16.49 16.59 16.43 16.55 ### ### 1.2
2004-Jun-02 Wed 16.7 16.72 16.52 ### 1,685,127 ### 24.3 24.3 0.0
2004-Jun-01 Tue 16.47 ### ### 16.49 ### ### 1.2
2004-May-31 Mon 16.2 16.27 ### 16.26 3,161,247 25,716,744 ### ### ###
2004-May-28 Fri 15.87 16.2 15.85 15.87 3,593,642 ### ### ### ###
2004-May-27 Thu 16.2 16.2 ### ### 3,486,455 28,240,285 ### ### 0.0
2004-May-26 Wed 16.2 ### ### 16.22 ### ### 1.2
2004-May-25 Tue 16.5 16.53 16.28 ### ### ### 0.0
2004-May-24 Mon 16.41 16.41 16.25 ### 1,537,326 ### 30.7 30.7 0.0
2004-May-21 Fri 16.5 16.7 16.42 16.42 22.9 22.9 1.2
2004-May-20 Thu 16.59 16.75 16.5 16.52 30.1 30.1 ###
2004-May-19 Wed 16.79 16.79 16.47 ### 22.6 22.6 0.0
2004-May-18 Tue 16.84 ### 16.77 16.82 1,898,245 15,916,784 ### ### ###
2004-May-17 Mon 16.71 ### 16.71 16.75 78.8 78.8 ###
2004-May-14 Fri 16.5 16.59 16.5 16.56 815,645 13,494,846 77.2 77.2 1.2
2004-May-13 Thu 16.45 16.55 ### 16.4 1,843,850 15,257,858 ### ### ###
2004-May-12 Wed 16.5 ### ### ### 20.1 20.1 0.0
2004-May-11 Tue 16.5 ### ### ### 28.4 28.4 0.0
2004-May-10 Mon ### ### ### 16.75 31.8 31.8 ###
2004-May-07 Fri ### ### 16.82 ### 74.4 74.4 0.0
2004-May-06 Thu ### ### 16.88 ### 1,385,127 11,690,471 ### ### 0.0
2004-May-05 Wed 16.84 ### 16.84 ### 70.1 70.1 0.0
2004-May-04 Tue 16.8 16.88 ### 16.8 ### ### 1.2
2004-May-03 Mon 16.5 16.59 ### 16.57 ### ### ###
2004-Apr-30 Fri 16.7 16.73 16.5 16.54 3,813,150 63,355,487 25.4 25.4 ###
2004-Apr-29 Thu ### ### 16.78 16.79 2,402,482 20,156,823 42.5 42.5 ###
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-27 Tue 16.74 ### 16.7 16.88 737,183 6,155,478 ### ### 1.2
2004-Apr-26 Mon 16.76 16.8 16.7 16.75 29.3 29.3 ###
2004-Apr-23 Fri ### 16.85 ### 16.79 2,252,152 18,974,380 72.1 72.1 ###
2004-Apr-22 Thu 16.78 16.89 16.58 ### 1,870,951 ### ### ### 0.0
2004-Apr-21 Wed 16.75 16.79 ### 16.75 ### ### ###
2004-Apr-20 Tue 16.85 16.85 ### 16.7 1,145,685 ### 24.8 24.8 1.2
2004-Apr-19 Mon 16.7 ### 16.7 16.82 ### ### ###
2004-Apr-16 Fri 16.5 16.76 16.5 16.7 2,003,182 ### 82.3 82.3 1.2
2004-Apr-15 Thu 16.75 16.75 16.49 16.49 2,070,049 ### 23.4 23.4 1.2
2004-Apr-14 Wed 16.59 16.85 16.5 16.75 ### ### ###
2004-Apr-13 Tue 16.53 ### 16.53 ### ### ### 0.0
2004-Apr-08 Thu 16.43 16.44 ### ### 1,036,424 ### ### ### 0.0
2004-Apr-07 Wed 16.24 ### 16.22 ### 834,047 6,764,121 ### ### 0.0
2004-Apr-06 Tue 16.2 16.24 ### ### 2,310,924 ### 32.7 32.7 0.0
2004-Apr-05 Mon ### ### ### ### 73.9 73.9 0.0
2004-Apr-02 Fri ### ### 15.83 ### 2,260,850 17,894,627 ### ### 0.0
2004-Apr-01 Thu 15.75 ### 15.74 ### 87.8 87.8 0.0
2004-Mar-31 Wed ### 15.8 ### 15.7 1,496,342 ### ### ### ###
2004-Mar-30 Tue 15.58 ### 15.45 15.5 28.7 28.7 1.1
2004-Mar-29 Mon 15.81 15.85 15.57 15.59 913,345 14,348,649 21.3 21.3 ###
2004-Mar-26 Fri 15.8 ### 15.8 15.8 66.8 66.8 1.1
2004-Mar-25 Thu 15.85 ### 15.8 15.85 ### ### 1.1
2004-Mar-24 Wed 15.7 15.87 ### 15.87 80.6 80.6 ###
2004-Mar-23 Tue ### ### 15.78 15.79 4,000,481 ### 23.2 23.2 1.1
2004-Mar-22 Mon 16.23 16.23 ### ### 1,058,471 ### 28.0 28.0 0.0
2004-Mar-19 Fri ### 16.26 ### 16.21 ### ### 1.2
2004-Mar-18 Thu ### ### ### ### 33.8 33.8 0.0
2004-Mar-17 Wed ### ### ### ### 931,720 0 ### ### 0.0
2004-Mar-16 Tue ### ### ### ### 980,029 0 87.3 87.3 0.0
2004-Mar-15 Mon 15.55 15.7 15.52 ### 971,028 15,157,747 78.1 78.1 0.0
2004-Mar-12 Fri 15.56 15.74 15.42 15.51 ### ### 1.1
2004-Mar-11 Thu 15.53 ### 15.53 ### 1,100,147 8,542,641 ### ### 0.0
2004-Mar-10 Wed 15.7 15.76 15.52 ### 35.2 35.2 0.0
2004-Mar-09 Tue ### 15.74 ### 15.7 71.2 71.2 ###
2004-Mar-08 Mon ### ### ### ### 719,646 0 85.9 85.9 0.0
2004-Mar-05 Fri ### 22.76 ### ### 32.4 32.4 0.0
2004-Mar-04 Thu 15.41 15.45 15.28 15.28 1,474,324 22,652,988 ### ### ###
2004-Mar-03 Wed 15.4 15.45 ### 15.4 1,647,778 12,729,085 71.3 71.3 ###
2004-Mar-02 Tue ### ### 15.29 ### 74.0 74.0 0.0
2004-Mar-01 Mon ### 15.28 ### 15.23 72.5 72.5 1.1
2004-Feb-27 Fri ### 15.4 ### 15.22 ### ### 1.1
2004-Feb-26 Thu 15.21 15.41 15.21 15.25 1,751,889 26,821,420 74.5 74.5 ###
2004-Feb-25 Wed 15.22 ### 15.2 15.23 ### ### 1.1
2004-Feb-24 Tue 15.25 ### 15.23 ### ### ### 0.0
2004-Feb-23 Mon ### ### ### 15.25 76.5 76.5 ###
2004-Feb-20 Fri ### ### ### ### 74.8 74.8 0.0
2004-Feb-19 Thu ### ### ### ### 33.5 33.5 0.0
2004-Feb-18 Wed ### ### ### ### 694,677 0 67.8 67.8 0.0
2004-Feb-17 Tue ### ### 14.82 ### 25.8 25.8 0.0
2004-Feb-16 Mon 14.78 14.88 14.75 14.84 779,388 ### 73.4 73.4 ###
2004-Feb-13 Fri 14.83 14.86 14.75 14.76 28.9 28.9 1.1
2004-Feb-12 Thu 14.79 ### 14.7 14.83 1,757,473 12,917,426 ### ### ###
2004-Feb-11 Wed 14.51 14.72 14.51 ### 1,942,478 ### ### ### 0.0
2004-Feb-10 Tue 14.48 14.56 ### 14.44 871,354 6,343,457 ### ### ###
2004-Feb-09 Mon ### 14.46 14.25 14.46 75.5 75.5 1.0
2004-Feb-06 Fri 14.4 14.48 ### ### 1,723,059 12,474,947 29.3 29.3 0.0
2004-Feb-05 Thu 14.4 14.4 ### ### 31.6 31.6 0.0
2004-Feb-04 Wed 14.7 14.7 14.51 14.51 909,952 13,289,848 25.6 25.6 ###
2004-Feb-03 Tue ### 14.77 14.55 ### 970,987 ### ### ### 0.0
2004-Feb-02 Mon ### ### 14.42 14.5 1,082,956 ### 30.6 30.6 1.0
2004-Jan-30 Fri ### 14.7 14.54 14.59 2,488,072 ### ### ### 1.0
2004-Jan-29 Thu ### 14.79 14.53 ### ### ### 0.0
2004-Jan-28 Wed 14.85 14.85 14.71 14.75 1,207,355 ### 34.9 34.9 ###
2004-Jan-27 Tue ### ### ### ### 1,181,229 0 ### ### 0.0
2004-Jan-23 Fri ### ### ### ### 1,349,372 0 ### ### 0.0
2004-Jan-22 Thu 15.24 ### ### ### ### ### 0.0
2004-Jan-21 Wed ### 15.55 ### 15.46 3,366,357 26,173,425 ### ### 1.1
2004-Jan-20 Tue ### ### ### ### 1,305,041 0 71.8 71.8 0.0
2004-Jan-19 Mon ### 15.2 ### ### 1,428,621 ### ### ### 0.0
2004-Jan-16 Fri ### ### 14.86 ### 1,745,770 12,971,071 ### ### 0.0
2004-Jan-15 Thu 15.28 ### ### ### 20.1 20.1 0.0
2004-Jan-14 Wed ### ### ### ### ### ### 0.0
2004-Jan-13 Tue ### ### ### ### 74.5 74.5 0.0
2004-Jan-12 Mon 14.85 ### 14.76 14.85 1,444,320 10,659,081 69.5 69.5 ###
2004-Jan-09 Fri ### ### 14.82 14.89 ### ### ###
2004-Jan-08 Thu ### ### 14.88 ### 1,679,477 ### 30.9 30.9 0.0
2004-Jan-07 Wed 15.4 15.4 ### 15.22 1,353,584 ### 27.5 27.5 1.1
2004-Jan-06 Tue ### 15.54 ### 15.49 3,825,084 ### ### ### ###
2004-Jan-05 Mon ### 14.88 ### 14.87 ### ### 1.1
2004-Jan-02 Fri 14.8 14.8 ### 14.74 144,421 ### ### ### 1.1
2003-Dec-31 Wed 14.84 14.86 14.72 14.8 186,177 2,753,557 23.5 23.5 1.1
2003-Dec-30 Tue 14.8 14.85 14.73 14.76 338,173 5,001,578 ### ### 1.1
2003-Dec-29 Mon 14.75 14.75 ### 14.7 246,222 1,815,887 23.3 23.3 ###
2003-Dec-24 Wed 14.72 14.74 14.46 14.57 15.1 15.1 ###
2003-Dec-23 Tue 14.45 14.78 14.45 14.7 940,941 13,751,852 82.5 82.5 ###
2003-Dec-22 Mon 14.56 14.72 14.45 ### 74.9 74.9 0.0
2003-Dec-19 Fri 14.55 ### 14.4 14.48 10,017,154 ### 29.3 29.3 1.0
2003-Dec-18 Thu 14.89 14.89 14.4 14.4 ### ### 1.0
2003-Dec-17 Wed 14.56 ### 14.56 14.81 4,529,644 ### 84.4 84.4 1.1
2003-Dec-16 Tue ### 14.5 ### 14.41 2,307,759 16,731,252 75.7 75.7 ###
2003-Dec-15 Mon 14.49 14.49 14.2 ### ### ### 0.0
2003-Dec-12 Fri ### 14.57 ### 14.5 ### ### 1.0
2003-Dec-11 Thu 13.8 ### 13.76 13.84 1,800,783 12,389,387 77.1 77.1 1.0
2003-Dec-10 Wed ### 13.76 ### 13.76 1,257,853 8,654,028 80.8 80.8 1.0
2003-Dec-09 Tue ### 13.72 ### 13.7 ### ### 1.0
2003-Dec-08 Mon 13.7 13.72 13.56 ### 1,418,079 ### 27.7 27.7 0.0
2003-Dec-05 Fri 13.58 13.7 13.51 ### 77.2 77.2 0.0
2003-Dec-04 Thu ### ### 13.58 ### 1,270,526 8,626,871 71.5 71.5 0.0
2003-Dec-03 Wed 13.59 ### 13.54 13.59 1,193,279 ### ### ### ###
2003-Dec-02 Tue 13.5 ### 13.49 13.58 1,399,324 9,438,440 77.4 77.4 ###
2003-Dec-01 Mon 13.7 13.7 13.47 13.5 2,288,979 31,095,779 23.8 23.8 1.0
2003-Nov-28 Fri ### 13.79 ### 13.74 1,492,150 10,288,374 72.4 72.4 ###
2003-Nov-27 Thu 13.58 13.78 13.54 13.71 74.0 74.0 ###
2003-Nov-26 Wed 13.57 13.57 13.5 13.53 29.1 29.1 ###
2003-Nov-25 Tue ### ### 13.52 13.56 ### ### 1.0
2003-Nov-24 Mon 13.73 13.83 13.51 13.56 990,374 ### ### ### 1.0
2003-Nov-21 Fri ### 13.75 ### 13.7 1,703,475 ### 74.0 74.0 1.0
2003-Nov-20 Thu ### 13.7 13.48 ### 73.2 73.2 0.0
2003-Nov-19 Wed 13.26 ### 13.26 ### 1,768,246 11,723,470 90.4 90.4 0.0
2003-Nov-18 Tue ### ### ### 13.23 43.3 43.3 0.9
2003-Nov-17 Mon 13.47 13.53 ### ### 951,781 ### 37.7 37.7 0.0
2003-Nov-14 Fri ### ### 13.48 ### 1,592,651 ### ### ### 0.0
2003-Nov-13 Thu 13.56 ### 13.4 13.49 1,151,484 7,714,942 ### ### ###
2003-Nov-12 Wed 13.76 13.8 13.56 13.56 1,480,942 20,259,286 24.9 24.9 1.0
2003-Nov-11 Tue 13.73 13.81 ### 13.73 2,240,951 ### ### ### ###
2003-Nov-10 Mon ### ### 13.47 13.59 962,089 ### 36.4 36.4 ###
2003-Nov-07 Fri 13.7 13.72 13.52 ### 32.7 32.7 0.0
2003-Nov-06 Thu 13.57 13.71 13.5 13.7 ### ### 1.0
2003-Nov-05 Wed 13.59 ### 13.42 13.57 2,110,280 14,159,978 43.4 43.4 ###
2003-Nov-04 Tue ### 13.84 ### 13.45 81.3 81.3 ###
2003-Nov-03 Mon 13.29 13.29 ### 13.22 1,279,477 8,502,124 35.2 35.2 0.9
2003-Oct-31 Fri ### 13.28 ### 13.23 3,984,377 ### 82.0 82.0 0.9
2003-Oct-30 Thu ### ### ### ### 973,555 0 ### ### 0.0
2003-Oct-29 Wed 13.21 ### ### ### 1,319,347 0 ### ### 0.0
2003-Oct-28 Tue 13.25 13.28 ### ### ### ### 0.0
2003-Oct-27 Mon ### 13.4 13.21 13.21 ### ### ###
2003-Oct-24 Fri 13.47 13.59 ### 13.25 1,834,755 ### ### ### ###
2003-Oct-23 Thu ### ### 13.24 13.27 2,357,046 15,603,644 ### ### 0.9
2003-Oct-22 Wed 13.7 13.74 ### 13.52 ### ### 1.0
2003-Oct-21 Tue 13.5 13.7 13.5 ### 1,070,142 ### 75.4 75.4 0.0
2003-Oct-20 Mon 13.79 13.89 13.43 13.44 1,622,945 22,169,428 ### ### ###
2003-Oct-17 Fri ### ### 13.75 13.8 ### ### 1.0
2003-Oct-16 Thu ### ### ### ### 1,725,940 0 70.7 70.7 0.0
2003-Oct-15 Wed ### ### ### ### 71.6 71.6 0.0
2003-Oct-14 Tue 13.85 ### 13.8 ### 2,517,846 ### 74.2 74.2 0.0
2003-Oct-13 Mon 13.85 13.85 13.72 13.75 1,268,783 17,490,173 ### ### 1.0
2003-Oct-10 Fri 13.72 ### ### 13.76 ### ### 1.0
2003-Oct-09 Thu ### 13.73 13.59 ### 2,254,658 30,798,628 30.3 30.3 0.0
2003-Oct-08 Wed 13.59 13.74 13.59 13.73 1,833,381 25,053,151 ### ### ###
2003-Oct-07 Tue 13.44 13.58 13.44 13.55 73.8 73.8 1.0
2003-Oct-06 Mon 13.4 13.45 13.27 ### 570,383 ### ### ### 0.0
2003-Oct-03 Fri 13.41 13.41 13.24 13.25 20.0 20.0 ###
2003-Oct-02 Thu ### 13.45 13.28 13.43 2,011,552 ### ### ### ###
2003-Oct-01 Wed 13.5 13.5 13.2 ### 2,184,523 29,163,382 24.6 24.6 0.0
2003-Sep-30 Tue ### 13.45 13.28 13.4 938,057 ### ### ### 1.0
2003-Sep-29 Mon ### ### ### ### 907,378 0 ### ### 0.0
2003-Sep-26 Fri ### ### ### ### 25.2 25.2 0.0
2003-Sep-25 Thu 13.45 13.5 13.23 13.28 28.2 28.2 0.9
2003-Sep-24 Wed 13.45 13.47 13.27 ### 27.6 27.6 0.0
2003-Sep-23 Tue 13.71 13.76 ### 13.42 2,019,323 13,892,942 ### ### 1.0
2003-Sep-22 Mon ### 13.75 13.56 13.7 1,794,653 24,505,986 76.4 76.4 1.0
2003-Sep-19 Fri ### 13.71 13.4 13.4 21.1 21.1 1.0
2003-Sep-18 Thu ### 13.55 13.29 13.43 73.9 73.9 ###
2003-Sep-17 Wed 13.2 ### ### 13.29 ### ### ###
2003-Sep-16 Tue ### 13.23 ### ### 1,257,880 8,320,876 ### ### 0.0
2003-Sep-15 Mon 13.24 13.24 ### ### 774,259 ### 32.2 32.2 0.0
2003-Sep-12 Fri ### 13.2 ### ### 1,226,271 8,093,388 73.3 73.3 0.0
2003-Sep-11 Thu ### ### ### ### 17.3 17.3 0.0
2003-Sep-10 Wed 13.4 13.45 13.25 ### 32.3 32.3 0.0
2003-Sep-09 Tue 13.56 13.58 ### 13.42 ### ### 1.0
2003-Sep-08 Mon ### 13.55 ### 13.5 78.1 78.1 1.0
2003-Sep-05 Fri 13.5 13.51 ### ### 21.9 21.9 0.0
2003-Sep-04 Thu 13.52 13.58 13.45 13.5 28.6 28.6 1.0
2003-Sep-03 Wed ### 13.55 ### 13.5 ### ### 1.0
2003-Sep-02 Tue ### 13.4 13.2 13.4 1,048,341 ### ### ### 1.0
2003-Sep-01 Mon 13.27 ### 13.2 13.26 5,195,752 ### ### ### 0.9
2003-Aug-29 Fri ### 13.41 ### ### 3,101,546 ### 68.6 68.6 0.0
2003-Aug-28 Thu ### ### ### ### 1,371,942 0 ### ### 0.0
2003-Aug-27 Wed ### 13.43 13.2 ### 1,266,028 ### ### ### 0.0
2003-Aug-26 Tue 13.54 13.54 13.25 ### ### ### 0.0
2003-Aug-25 Mon 13.5 13.53 13.46 13.51 744,521 ### 67.9 67.9 ###
2003-Aug-22 Fri 13.5 13.55 13.44 13.49 1,873,557 25,283,651 30.8 30.8 ###
2003-Aug-21 Thu ### 13.85 ### 13.42 26.3 26.3 1.0
2003-Aug-20 Wed 13.72 13.77 13.52 13.59 29.3 29.3 ###
2003-Aug-19 Tue 13.59 13.73 13.58 ### 2,179,024 29,754,572 72.4 72.4 0.0
2003-Aug-18 Mon 13.54 13.58 13.5 13.52 716,522 ### ### ### 1.0
2003-Aug-15 Fri 13.58 13.59 13.45 13.45 726,282 ### 23.7 23.7 ###
2003-Aug-14 Thu ### 13.57 ### 13.55 ### ### 1.0
2003-Aug-13 Wed ### 13.4 ### ### 785,747 ### ### ### 0.0
2003-Aug-12 Tue 13.46 13.48 ### ### 756,553 ### 25.9 25.9 0.0
2003-Aug-11 Mon ### ### ### 13.47 ### ### 1.0
2003-Aug-08 Fri 13.5 ### 13.5 ### 3,041,883 ### ### ### 0.0
2003-Aug-07 Thu ### 13.26 ### 13.2 1,470,141 ### 82.7 82.7 0.9
2003-Aug-06 Wed ### ### 12.85 ### 2,015,775 12,951,354 ### ### 0.0
2003-Aug-05 Tue 13.28 13.28 ### ### 24.4 24.4 0.0
2003-Aug-04 Mon 13.2 ### ### ### ### ### 0.0
2003-Aug-01 Fri ### ### 13.2 13.2 1,468,655 9,693,123 ### ### 0.9
2003-Jul-31 Thu ### 13.42 ### 13.29 24.6 24.6 ###
2003-Jul-30 Wed ### ### 13.29 ### ### ### 0.0
2003-Jul-29 Tue 13.53 13.84 13.51 13.8 ### ### 1.0
2003-Jul-28 Mon 13.41 ### 13.25 13.59 78.2 78.2 ###
2003-Jul-25 Fri ### 13.28 ### 13.25 3,797,587 25,215,977 ### ### ###
2003-Jul-24 Thu ### 13.2 ### ### 1,563,429 ### ### ### 0.0
2003-Jul-23 Wed ### ### ### ### 3,240,086 0 23.4 23.4 0.0
2003-Jul-22 Tue ### ### ### 13.2 801,544 0 ### ### 0.9
2003-Jul-21 Mon 13.4 13.48 13.24 ### 812,628 ### 30.5 30.5 0.0
2003-Jul-18 Fri ### ### ### 13.24 2,049,622 0 72.1 72.1 0.9
2003-Jul-17 Thu ### ### 12.86 ### 85.7 85.7 0.0
2003-Jul-16 Wed ### ### ### ### 3,303,724 0 22.7 22.7 0.0
2003-Jul-15 Tue ### ### ### ### 70.4 70.4 0.0
2003-Jul-14 Mon 12.8 ### 12.8 ### ### ### 0.0
2003-Jul-11 Fri 12.72 12.74 ### 12.72 66.9 66.9 0.9
2003-Jul-10 Thu ### 12.89 ### 12.81 1,801,483 11,610,557 76.8 76.8 ###
2003-Jul-09 Wed 12.45 12.72 12.45 12.7 ### ### 0.9
2003-Jul-08 Tue ### ### 12.41 12.5 ### ### 0.9
2003-Jul-07 Mon ### ### 12.47 12.5 ### ### 0.9
2003-Jul-04 Fri 12.58 12.75 12.55 12.57 ### ### 0.9
2003-Jul-03 Thu ### ### ### ### ### ### 0.0
2003-Jul-02 Wed 12.51 12.51 12.22 ### ### ### 0.0
2003-Jul-01 Tue 12.47 12.54 ### 12.5 3,908,880 24,508,677 69.8 69.8 0.9
2003-Jun-30 Mon ### 12.46 ### ### 1,879,373 ### ### ### 0.0
2003-Jun-25 Wed ### ### 11.86 11.88 2,004,388 11,886,020 28.6 28.6 0.8
2003-Jun-24 Tue ### ### ### ### 1,528,042 0 20.6 20.6 0.0
2003-Jun-23 Mon 12.2 ### 12.2 12.21 ### ### 0.9
2003-Jun-20 Fri ### 12.25 ### ### 2,130,420 13,048,822 77.1 77.1 0.0
2003-Jun-19 Thu 12.27 ### 12.2 12.23 4,236,557 ### 25.2 25.2 ###
2003-Jun-18 Wed 12.2 ### ### ### 78.1 78.1 0.0
2003-Jun-17 Tue 12.4 12.4 ### ### ### ### 0.0
2003-Jun-16 Mon 12.26 12.47 12.26 ### 73.3 73.3 0.0
2003-Jun-13 Fri ### ### ### 12.2 ### ### ###
2003-Jun-12 Thu ### ### ### ### 3,482,547 0 ### ### 0.0
2003-Jun-11 Wed 11.45 ### 11.45 11.56 2,947,955 16,877,042 81.5 81.5 0.8
2003-Jun-10 Tue 11.58 ### ### 11.4 2,240,020 0 20.3 20.3 0.8
2003-Jun-06 Fri 11.53 ### 11.5 11.58 ### ### 0.8
2003-Jun-05 Thu 11.57 11.57 11.44 11.48 26.3 26.3 0.8
2003-Jun-04 Wed 11.4 11.53 11.4 11.43 ### ### ###
2003-Jun-03 Tue 11.55 ### ### ### 1,520,754 0 21.8 21.8 0.0
2003-Jun-02 Mon 11.55 ### 11.47 11.47 ### ### ###
2003-May-30 Fri 11.48 11.51 11.43 11.45 ### ### 0.8
2003-May-29 Thu 11.5 11.56 11.45 11.5 1,645,975 18,936,942 ### ### ###
2003-May-28 Wed ### 11.7 11.57 11.58 30.1 30.1 0.8
2003-May-27 Tue 11.85 11.86 11.57 ### ### ### 0.0
2003-May-26 Mon ### ### 11.8 11.85 ### ### ###
2003-May-23 Fri ### ### 11.8 ### 1,975,484 11,655,355 ### ### 0.0
2003-May-22 Thu 11.89 11.89 11.72 11.87 1,839,655 21,717,127 ### ### 0.8
2003-May-21 Wed 11.56 11.73 11.54 11.72 3,424,481 ### 81.7 81.7 0.8
2003-May-20 Tue 11.49 11.52 ### 11.44 1,392,459 ### 29.2 29.2 0.8
2003-May-19 Mon 11.2 11.4 11.2 11.4 2,317,847 26,191,671 ### ### 0.8
2003-May-16 Fri 11.4 11.4 ### 11.24 16.8 16.8 0.8
2003-May-15 Thu 11.44 11.44 ### ### 1,010,541 ### ### ### 0.0
2003-May-14 Wed 11.58 ### 11.45 11.45 848,287 4,856,443 21.8 21.8 0.8
2003-May-13 Tue 11.59 ### 11.52 11.57 1,235,343 7,115,575 29.3 29.3 ###
2003-May-12 Mon 11.48 ### 11.47 11.5 ### ### ###
2003-May-09 Fri 11.4 11.51 ### 11.48 674,144 ### ### ### 0.8
2003-May-08 Thu 11.45 11.47 ### ### ### ### 0.0
2003-May-07 Wed ### 11.57 ### 11.45 ### ### 0.8
2003-May-06 Tue 11.42 11.45 11.27 ### 1,306,880 14,846,156 26.6 26.6 0.0
2003-May-05 Mon ### ### ### ### ### ### 0.0
2003-May-02 Fri ### 11.29 ### ### 2,817,877 ### 34.8 34.8 0.0
2003-May-01 Thu ### 11.4 ### 11.29 2,029,680 11,569,176 ### ### ###
2003-Apr-30 Wed 11.45 11.55 ### 11.46 1,923,558 11,108,547 ### ### 0.8
2003-Apr-29 Tue 11.76 11.76 11.4 11.56 ### ### 0.8
2003-Apr-28 Mon ### ### 11.72 11.77 23.4 23.4 ###
2003-Apr-24 Thu 11.49 ### 11.45 ### 3,342,154 ### 90.9 90.9 0.0
2003-Apr-23 Wed 11.7 11.7 11.42 11.45 697,240 ### ### ### 0.8
2003-Apr-22 Tue 11.44 11.75 ### 11.56 1,633,087 9,594,386 78.7 78.7 0.8
2003-Apr-17 Thu ### ### ### 11.48 1,605,358 0 ### ### 0.8
2003-Apr-16 Wed ### ### ### ### 4,952,677 0 94.3 94.3 0.0
2003-Apr-15 Tue ### ### 10.86 ### 2,906,073 15,779,976 ### ### 0.0
2003-Apr-14 Mon 10.85 10.89 10.8 10.85 75.0 75.0 0.8
2003-Apr-11 Fri ### ### 10.82 10.85 3,017,745 ### 20.3 20.3 0.8
2003-Apr-10 Thu 10.85 ### 10.83 ### 752,224 ### 71.4 71.4 0.0
2003-Apr-09 Wed ### ### 10.85 ### 25.5 25.5 0.0
2003-Apr-08 Tue ### ### 10.81 ### 1,261,377 6,817,742 ### ### 0.0
2003-Apr-07 Mon ### ### 10.89 ### ### ### 0.0
2003-Apr-04 Fri ### 10.89 ### 10.89 ### ### 0.8
2003-Apr-03 Thu ### ### 10.53 ### 1,331,853 ### 29.1 29.1 0.0
2003-Apr-02 Wed ### 10.76 10.54 10.56 31.9 31.9 0.8
2003-Apr-01 Tue ### ### 10.55 ### 2,636,682 ### ### ### 0.0
2003-Mar-31 Mon ### ### 10.82 ### ### ### 0.0
2003-Mar-28 Fri ### ### 10.86 ### 3,546,543 19,257,728 ### ### 0.0
2003-Mar-27 Thu ### 11.28 10.83 11.28 ### ### 0.8
2003-Mar-26 Wed 10.82 ### ### ### 1,496,740 0 82.7 82.7 0.0
2003-Mar-25 Tue ### ### 10.74 10.75 1,935,175 10,391,889 15.0 15.0 0.8
2003-Mar-24 Mon ### ### 10.79 ### 2,025,421 10,927,146 18.1 18.1 0.0
2003-Mar-21 Fri 10.84 11.29 10.84 ### 89.8 89.8 0.0
2003-Mar-20 Thu ### 10.86 ### 10.82 84.1 84.1 0.8
2003-Mar-19 Wed 10.5 ### ### ### 1,047,970 0 79.3 79.3 0.0
2003-Mar-18 Tue 10.43 10.54 ### 10.4 ### ### 0.7
2003-Mar-17 Mon 10.29 10.42 10.25 ### ### ### 0.0
2003-Mar-14 Fri ### ### 10.2 10.21 22.9 22.9 ###
2003-Mar-13 Thu ### ### ### ### 22.1 22.1 0.0
2003-Mar-12 Wed ### ### ### ### 89.1 89.1 0.0
2003-Mar-11 Tue ### ### ### ### 23.8 23.8 0.0
2003-Mar-10 Mon 10.26 ### 10.26 ### ### ### 0.0
2003-Mar-07 Fri ### 10.2 ### ### 80.2 80.2 0.0
2003-Mar-06 Thu 10.5 10.5 ### ### 12.2 12.2 0.0
2003-Mar-05 Wed ### ### 10.47 10.47 20.3 20.3 0.7
2003-Mar-04 Tue 10.5 10.75 10.48 10.75 90.0 90.0 0.8


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2026-04-29 17:14:56 thru 2026-04-29 17:14:57 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000