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

Currently Mon 25-May-19 12:23:27 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

(ALL) ARISTOCRAT LEISURE LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for ALL    Limits Next Section


Company Details for (ALL) ARISTOCRAT LEISURE LIMITED

Listing Code ALL
Listing Name ARISTOCRAT LEISURE LIMITED
GICS Sector Consumer Services
ISIN Name ARISTOCRAT LEISURE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ALL7


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for ALL .. Thursday 15th May 2025

ALL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.76 250 0.0
MAX ### ### 99.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ALL    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 (ALL) ARISTOCRAT LEISURE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Jul-15 Tue 6.2 ### ### ### 3,270,958 0 44.7 44.7 0.0
2008-Jul-14 Mon 6.41 6.51 ### 6.21 5,310,450 ### ### ### ###
2008-Jul-11 Fri 6.55 ### 6.49 6.53 ### ### ###
2008-Jul-10 Thu 6.53 ### 6.49 ### 82.6 82.6 0.0
2008-Jul-09 Wed ### 6.78 6.58 6.71 ### ### ###
2008-Jul-08 Tue 6.49 ### 6.43 6.57 85.9 85.9 ###
2008-Jul-07 Mon 6.5 6.51 ### 6.42 ### ### 0.5
2008-Jul-04 Fri ### 6.71 ### 6.45 73.7 73.7 ###
2008-Jul-03 Thu ### 6.46 6.24 6.4 79.0 79.0 0.5
2008-Jul-02 Wed 6.4 6.47 ### 6.41 1,573,375 ### 71.7 71.7 0.5
2008-Jul-01 Tue 6.42 6.59 6.42 6.5 981,650 ### 77.2 77.2 0.5
2008-Jun-30 Mon 6.59 6.59 ### 6.42 2,128,624 ### ### ### 0.5
2008-Jun-27 Fri ### 6.58 ### 6.4 ### ### 0.5
2008-Jun-26 Thu ### 6.29 ### ### 6,708,575 ### 69.9 69.9 0.0
2008-Jun-25 Wed ### ### ### ### 2,672,759 0 34.6 34.6 0.0
2008-Jun-24 Tue ### ### 6 ### ### ### 0.0
2008-Jun-23 Mon ### 6.22 ### ### ### ### 0.0
2008-Jun-20 Fri ### 6.29 ### 6.2 5,312,758 16,708,623 ### ### 0.4
2008-Jun-19 Thu 6.42 6.46 ### ### ### ### 0.0
2008-Jun-18 Wed 6.43 ### 6.43 6.58 80.0 80.0 0.5
2008-Jun-17 Tue 6.51 ### ### 6.55 2,527,457 0 ### ### 0.5
2008-Jun-16 Mon 6.77 6.78 6.52 6.55 1,959,524 ### ### ### 0.5
2008-Jun-13 Fri 6.82 6.85 6.51 6.77 38.5 38.5 ###
2008-Jun-12 Thu ### ### 6.52 6.85 2,295,782 7,484,249 ### ### ###
2008-Jun-11 Wed 6.88 7 6.77 ### 1,527,445 10,516,458 76.3 76.3 0.0
2008-Jun-10 Tue ### ### 6.86 ### 1,975,658 ### 45.9 45.9 0.0
2008-Jun-06 Fri 7.27 ### ### ### 858,682 0 ### ### 0.0
2008-Jun-05 Thu 7.22 7.25 ### ### ### ### 0.0
2008-Jun-04 Wed 7.25 7.25 ### 7.22 ### ### 0.5
2008-Jun-03 Tue ### 7.45 ### 7.2 83.3 83.3 0.5
2008-Jun-02 Mon 7.42 7.51 7.25 ### 2,687,545 19,834,082 36.1 36.1 0.0
2008-May-30 Fri 7.58 7.58 ### 7.45 ### ### 0.5
2008-May-29 Thu 7.5 ### 7.48 7.56 3,025,823 11,316,578 ### ### 0.5
2008-May-28 Wed ### ### 7.44 7.56 4,209,348 15,658,774 ### ### 0.5
2008-May-27 Tue 7.54 ### 7.45 7.54 1,790,948 6,671,281 ### ### 0.5
2008-May-26 Mon 7.7 7.7 7.51 7.54 2,114,549 16,081,145 26.6 26.6 0.5
2008-May-23 Fri 7.76 ### ### 7.76 ### ### 0.6
2008-May-22 Thu 7.84 7.87 ### 7.79 28.4 28.4 ###
2008-May-21 Wed ### ### ### ### 20.3 20.3 0.0
2008-May-20 Tue 8.28 8.82 8.26 8.27 ### ### ###
2008-May-19 Mon ### 8.2 7.88 ### 2,634,423 ### 78.7 78.7 0.0
2008-May-16 Fri 7.48 7.86 7.2 7.86 4,107,223 30,927,389 89.3 89.3 ###
2008-May-15 Thu 7.58 7.73 7.5 7.56 ### ### 0.5
2008-May-14 Wed 7.72 7.74 7.5 7.56 19.5 19.5 0.5
2008-May-13 Tue 7.5 7.7 7.5 ### 6,630,480 50,391,648 83.1 83.1 0.0
2008-May-12 Mon 7.29 7.47 ### 7.41 2,008,278 ### ### ### ###
2008-May-09 Fri ### ### ### 7.22 2,042,027 0 78.6 78.6 0.5
2008-May-08 Thu 7 ### 6.87 7 62.5 62.5 0.5
2008-May-07 Wed ### 7.4 ### ### ### ### 0.0
2008-May-06 Tue 7.5 7.53 ### 7.4 ### ### 0.5
2008-May-05 Mon ### ### 7.48 7.58 ### ### ###
2008-May-02 Fri 7.53 7.71 7.46 ### ### ### 0.0
2008-May-01 Thu 7.51 7.55 7.44 7.5 32.7 32.7 0.5
2008-Apr-30 Wed 7.52 ### 7.44 7.51 4,901,885 ### ### ### ###
2008-Apr-29 Tue 7.7 7.81 7.4 7.81 5,148,424 ### ### ### 0.6
2008-Apr-28 Mon ### ### ### ### 3,581,178 0 71.9 71.9 0.0
2008-Apr-24 Thu ### 8.41 7.88 8 ### ### ###
2008-Apr-23 Wed 8.2 8.5 ### ### 5,902,553 25,085,850 ### ### 0.0
2008-Apr-22 Tue 8.7 8.7 8.29 8.29 2,879,981 ### ### ### 0.6
2008-Apr-21 Mon 8.75 ### 8.53 8.7 30.3 30.3 ###
2008-Apr-18 Fri ### ### 8.52 8.52 8.1 8.1 0.6
2008-Apr-17 Thu ### 9.42 ### ### ### ### 0.0
2008-Apr-16 Wed 9.26 ### ### ### 2,402,927 0 22.2 22.2 0.0
2008-Apr-15 Tue 9.21 ### ### 9.2 ### ### 0.7
2008-Apr-14 Mon 9.2 9.24 ### 9.2 733,323 3,387,952 74.8 74.8 0.7
2008-Apr-11 Fri ### 9.43 ### ### ### ### 0.0
2008-Apr-10 Thu ### ### 9.55 9.58 3,160,728 15,092,476 ### ### 0.7
2008-Apr-09 Wed 10.47 ### ### ### 1,433,054 0 18.9 18.9 0.0
2008-Apr-08 Tue ### ### ### ### 17.8 17.8 0.0
2008-Apr-07 Mon 10.44 ### ### ### 79.2 79.2 0.0
2008-Apr-04 Fri 10.24 10.44 ### 10.41 780,786 ### 72.3 72.3 ###
2008-Apr-03 Thu ### ### ### ### ### ### 0.0
2008-Apr-02 Wed ### 10.22 ### ### 1,710,153 8,738,881 ### ### 0.0
2008-Apr-01 Tue 9.85 9.85 ### 9.73 960,251 ### ### ### ###
2008-Mar-31 Mon ### 9.7 9.5 ### 68.5 68.5 0.0
2008-Mar-28 Fri ### 10.28 9.56 9.56 5.5 5.5 0.7
2008-Mar-27 Thu 10.5 10.51 ### 10.29 1,873,183 9,843,576 ### ### ###
2008-Mar-26 Wed ### 10.54 ### 10.5 ### ### 0.8
2008-Mar-25 Tue 9.75 10.22 9.74 ### 86.6 86.6 0.0
2008-Mar-20 Thu 9.5 9.74 ### 9.58 5,950,049 ### 77.4 77.4 0.7
2008-Mar-19 Wed ### 9.88 ### ### 4,576,244 22,606,645 ### ### 0.0
2008-Mar-18 Tue ### 9.5 9.2 9.24 1,294,740 ### ### ### ###
2008-Mar-17 Mon 9.45 9.55 ### 9.25 30.1 30.1 ###
2008-Mar-14 Fri 9.72 9.89 9.45 ### 23.6 23.6 0.0
2008-Mar-13 Thu 9.77 9.88 ### 9.72 944,448 4,665,573 41.9 41.9 0.7
2008-Mar-12 Wed 10.2 ### ### 9.7 12.1 12.1 0.7
2008-Mar-11 Tue 9.56 ### 9.51 ### 1,709,176 ### ### ### 0.0
2008-Mar-10 Mon 9.4 9.89 ### 9.58 941,050 ### ### ### 0.7
2008-Mar-07 Fri 9.75 ### 9.54 9.56 32.4 32.4 0.7
2008-Mar-06 Thu 10.28 10.28 9.71 9.85 12.4 12.4 ###
2008-Mar-05 Wed 9.85 ### 9.85 ### 2,721,270 13,402,254 85.0 85.0 0.0
2008-Mar-04 Tue ### ### ### 9.74 1,843,023 0 28.4 28.4 0.7
2008-Mar-03 Mon 9.8 ### ### ### 2,030,379 0 ### ### 0.0
2008-Feb-29 Fri 10.49 10.49 10.2 10.4 1,677,855 ### 30.4 30.4 0.7
2008-Feb-28 Thu 10.7 10.76 10.42 ### 2,596,671 27,498,745 ### ### 0.0
2008-Feb-27 Wed ### ### ### 10.7 18.4 18.4 0.8
2008-Feb-26 Tue ### ### ### ### ### ### 0.0
2008-Feb-25 Mon 9.49 ### 9.49 ### 91.4 91.4 0.0
2008-Feb-22 Fri 9.2 ### ### ### 1,369,545 0 ### ### 0.0
2008-Feb-21 Thu 9.26 ### ### 9.28 2,743,470 0 70.0 70.0 0.7
2008-Feb-20 Wed ### 9.25 ### ### ### ### 0.0
2008-Feb-19 Tue ### 9.55 ### 9.2 23.1 23.1 0.7
2008-Feb-18 Mon ### ### ### ### 88.4 88.4 0.0
2008-Feb-15 Fri ### 9.25 ### 9.2 1,522,087 7,039,652 80.6 80.6 0.7
2008-Feb-14 Thu ### ### 8.8 ### 81.9 81.9 0.0
2008-Feb-13 Wed ### ### 8.88 ### ### ### 0.0
2008-Feb-12 Tue 9.27 9.28 8.88 ### ### ### 0.0
2008-Feb-11 Mon ### ### 9 ### ### ### 0.0
2008-Feb-08 Fri 9.43 9.59 9.4 9.4 ### ### ###
2008-Feb-07 Thu ### ### ### 9.4 ### ### ###
2008-Feb-06 Wed ### ### 9.46 ### 3,707,777 17,537,785 74.3 74.3 0.0
2008-Feb-05 Tue ### 10.25 9.72 ### ### ### 0.0
2008-Feb-04 Mon ### ### 10.27 10.42 77.1 77.1 0.7
2008-Feb-01 Fri ### 10.29 ### 10.21 3,662,574 18,843,943 69.5 69.5 ###
2008-Jan-31 Thu ### ### ### ### 4,161,543 0 ### ### 0.0
2008-Jan-30 Wed ### 10.74 9.89 ### 28.3 28.3 0.0
2008-Jan-29 Tue ### ### ### ### 1,722,286 0 ### ### 0.0
2008-Jan-25 Fri ### 10.5 ### 10.4 3,432,582 18,021,055 71.8 71.8 0.7
2008-Jan-24 Thu 9.51 ### ### 9.75 77.1 77.1 ###
2008-Jan-23 Wed ### 9.29 ### ### ### ### 0.0
2008-Jan-22 Tue ### ### 8.72 8.8 48.1 48.1 0.6
2008-Jan-21 Mon 9.25 9.86 9.25 ### ### ### 0.0
2008-Jan-18 Fri ### ### ### 9.28 ### ### 0.7
2008-Jan-17 Thu 9.88 9.89 9.5 9.58 ### ### 0.7
2008-Jan-16 Wed 9.83 ### 9.55 ### 32.7 32.7 0.0
2008-Jan-15 Tue ### 10.22 9.73 ### 1,536,741 ### 83.3 83.3 0.0
2008-Jan-14 Mon ### ### 9.84 ### 924,181 4,546,970 43.2 43.2 0.0
2008-Jan-11 Fri 10.51 10.52 9.86 ### 16.1 16.1 0.0
2008-Jan-10 Thu ### ### 10.26 10.4 ### ### 0.7
2008-Jan-09 Wed ### 10.29 ### ### 77.9 77.9 0.0
2008-Jan-08 Tue ### ### ### ### 1,577,641 0 ### ### 0.0
2008-Jan-07 Mon 10.88 ### 10.41 10.46 1,664,173 8,662,020 11.3 11.3 0.7
2008-Jan-04 Fri 10.73 ### 10.54 ### 2,028,571 ### 78.4 78.4 0.0
2008-Jan-03 Thu ### ### 10.71 10.8 1,431,229 ### ### ### ###
2008-Jan-02 Wed ### 11.28 10.8 ### 524,353 5,788,857 ### ### 0.0
2007-Dec-31 Mon 11.25 ### ### 11.25 670,144 0 ### ### ###
2007-Dec-28 Fri 11.2 ### ### 11.25 67.3 67.3 ###
2007-Dec-27 Thu 11.22 11.4 ### 11.4 78.6 78.6 0.8
2007-Dec-24 Mon 10.88 11.43 10.88 11.23 ### ### 0.8
2007-Dec-21 Fri ### ### 10.86 ### ### ### 0.0
2007-Dec-20 Thu ### ### 10.85 ### ### ### 0.0
2007-Dec-19 Wed 10.85 11.22 10.8 ### 2,592,051 28,538,481 ### ### 0.0
2007-Dec-18 Tue 10.75 10.88 10.48 10.8 ### ### ###
2007-Dec-17 Mon ### ### 10.75 10.75 2,684,541 ### 38.2 38.2 0.8
2007-Dec-14 Fri 11.5 11.54 ### ### 21.3 21.3 0.0
2007-Dec-13 Thu 11.86 ### ### 11.54 2,283,673 0 ### ### 0.8
2007-Dec-12 Wed 11.72 11.85 ### 11.7 3,717,072 22,023,651 ### ### 0.8
2007-Dec-11 Tue ### ### 11.8 11.89 ### ### ###
2007-Dec-10 Mon 11.74 ### 11.74 ### 81.9 81.9 0.0
2007-Dec-07 Fri 11.5 ### 11.46 11.83 84.8 84.8 0.8
2007-Dec-06 Thu ### 11.49 11.22 11.49 2,181,884 ### ### ### ###
2007-Dec-05 Wed 11.23 ### ### 11.23 2,548,345 0 68.6 68.6 0.8
2007-Dec-04 Tue ### ### 10.87 ### 2,876,128 15,631,755 85.4 85.4 0.0
2007-Dec-03 Mon 10.88 ### 10.82 ### 81.9 81.9 0.0
2007-Nov-30 Fri ### ### 10.57 ### 2,681,224 ### ### ### 0.0
2007-Nov-29 Thu 10.45 ### 10.45 10.54 4,146,621 ### ### ### 0.8
2007-Nov-28 Wed ### ### ### 10.25 42.4 42.4 0.7
2007-Nov-27 Tue 10.25 10.48 ### 10.42 2,100,582 11,007,049 80.0 80.0 0.7
2007-Nov-26 Mon 10.25 10.57 10.25 10.41 1,792,675 18,661,746 ### ### ###
2007-Nov-23 Fri ### ### ### ### 1,266,048 0 75.4 75.4 0.0
2007-Nov-22 Thu ### ### 9.81 ### 79.1 79.1 0.0
2007-Nov-21 Wed ### ### ### ### 41.6 41.6 0.0
2007-Nov-20 Tue ### 10.23 ### ### 1,562,143 ### ### ### 0.0
2007-Nov-19 Mon ### 10.29 ### 10.29 80.8 80.8 ###
2007-Nov-16 Fri ### ### ### ### ### ### 0.0
2007-Nov-15 Thu 10.29 10.29 ### ### ### ### 0.0
2007-Nov-14 Wed 10.21 10.5 ### 10.25 1,771,579 9,300,789 66.9 66.9 0.7
2007-Nov-13 Tue 9.5 ### 9.5 ### 2,717,626 12,908,723 ### ### 0.0
2007-Nov-12 Mon 9.7 ### ### 9.55 2,875,121 0 ### ### 0.7
2007-Nov-09 Fri 9.86 ### ### 9.84 2,345,082 0 36.7 36.7 0.7
2007-Nov-08 Thu 9.89 ### 9.75 9.83 2,993,370 14,592,678 ### ### 0.7
2007-Nov-07 Wed 9.89 ### 9.86 ### 3,142,521 15,492,628 ### ### 0.0
2007-Nov-06 Tue ### ### 9.84 ### 4,140,148 20,369,528 ### ### 0.0
2007-Nov-05 Mon ### ### 9.83 ### 1,436,971 ### ### ### 0.0
2007-Nov-02 Fri ### 10.42 ### 10.21 1,327,278 ### 71.0 71.0 ###
2007-Nov-01 Thu 10.4 10.45 ### ### ### ### 0.0
2007-Oct-31 Wed ### 10.42 ### 10.4 2,337,458 12,178,156 60.1 60.1 0.7
2007-Oct-30 Tue 10.51 10.57 ### ### 2,523,327 13,335,783 ### ### 0.0
2007-Oct-29 Mon 10.7 10.78 10.53 ### 1,967,824 ### 34.9 34.9 0.0
2007-Oct-26 Fri ### 10.78 ### ### 4,622,728 ### 32.5 32.5 0.0
2007-Oct-25 Thu 10.55 ### 10.55 ### 73.3 73.3 0.0
2007-Oct-24 Wed ### ### 10.5 10.51 10,780,181 56,595,950 10.5 10.5 ###
2007-Oct-23 Tue ### ### 10.71 10.72 20,458,245 ### ### ### 0.8
2007-Oct-22 Mon ### ### 11.46 11.55 ### ### 0.8
2007-Oct-19 Fri 13.55 ### 13.46 13.52 1,264,050 8,507,056 38.4 38.4 1.0
2007-Oct-18 Thu ### ### 13.52 13.58 1,323,243 8,945,122 28.1 28.1 ###
2007-Oct-17 Wed 13.26 ### 13.23 13.52 2,598,742 17,190,678 ### ### 1.0
2007-Oct-16 Tue ### 13.24 ### 13.2 1,565,449 10,363,272 72.7 72.7 0.9
2007-Oct-15 Mon 13.46 13.46 ### ### 962,688 ### ### ### 0.0
2007-Oct-12 Fri 13.48 13.5 ### ### 1,013,224 ### 28.5 28.5 0.0
2007-Oct-11 Thu 13.54 ### 13.46 13.5 1,260,478 ### ### ### 1.0
2007-Oct-10 Wed ### 13.75 13.42 13.51 23.4 23.4 ###
2007-Oct-09 Tue 13.75 13.75 13.52 ### 1,286,170 17,536,927 ### ### 0.0
2007-Oct-08 Mon 13.8 ### 13.7 13.79 36.0 36.0 1.0
2007-Oct-05 Fri ### ### 13.74 13.84 1,716,179 11,790,149 16.1 16.1 1.0
2007-Oct-04 Thu ### ### 13.55 ### 2,094,350 14,189,221 90.4 90.4 0.0
2007-Oct-03 Wed 13.78 13.82 13.56 ### ### ### 0.0
2007-Oct-02 Tue ### ### 13.51 ### 2,540,159 17,158,774 ### ### 0.0
2007-Oct-01 Mon ### ### 13.86 ### 459,722 3,185,873 ### ### 0.0
2007-Sep-28 Fri ### ### 13.81 ### 22.1 22.1 0.0
2007-Sep-27 Thu ### ### ### ### 14.7 14.7 0.0
2007-Sep-26 Wed ### ### 14.25 14.4 3,419,322 ### ### ### 1.0
2007-Sep-25 Tue ### 14.85 14.45 ### ### ### 0.0
2007-Sep-24 Mon ### ### ### 14.75 1,498,342 0 ### ### ###
2007-Sep-21 Fri ### ### ### ### ### ### 0.0
2007-Sep-20 Thu 14.25 14.26 13.85 14.26 ### ### 1.0
2007-Sep-19 Wed ### ### ### ### 68.0 68.0 0.0
2007-Sep-18 Tue 13.89 ### 13.73 13.73 ### ### ###
2007-Sep-17 Mon ### ### ### ### 957,229 0 70.6 70.6 0.0
2007-Sep-14 Fri 13.83 ### 13.74 ### ### ### 0.0
2007-Sep-13 Thu ### ### 13.7 13.75 507,784 3,478,320 24.4 24.4 1.0
2007-Sep-12 Wed ### ### 13.86 ### 2,266,125 15,704,246 40.8 40.8 0.0
2007-Sep-11 Tue 13.47 ### 13.45 13.87 1,117,241 7,513,445 ### ### ###
2007-Sep-10 Mon 13.44 13.49 ### 13.43 929,583 ### ### ### ###
2007-Sep-07 Fri 13.55 13.58 13.4 13.51 530,372 ### 30.7 30.7 ###
2007-Sep-06 Thu 13.49 13.59 ### 13.58 1,324,182 ### ### ### ###
2007-Sep-05 Wed ### ### 13.49 13.49 11.7 11.7 ###
2007-Sep-04 Tue ### ### 13.57 ### 22.7 22.7 0.0
2007-Sep-03 Mon 13.75 ### ### 13.72 ### ### ###
2007-Aug-31 Fri 13.25 ### ### ### ### ### 0.0
2007-Aug-30 Thu 13.2 ### ### 13.27 2,154,822 0 72.1 72.1 0.9
2007-Aug-29 Wed ### 12.81 ### 12.8 2,196,758 ### ### ### 0.9
2007-Aug-28 Tue ### ### 12.85 ### 1,248,873 ### ### ### 0.0
2007-Aug-27 Mon 12.85 ### 12.75 ### 70.5 70.5 0.0
2007-Aug-24 Fri 12.77 12.8 12.41 12.48 5,095,481 ### 20.4 20.4 ###
2007-Aug-23 Thu ### ### 12.58 12.85 8,788,753 55,281,256 ### ### 0.9
2007-Aug-22 Wed 13.45 13.5 13.22 ### ### ### 0.0
2007-Aug-21 Tue ### ### ### 13.45 2,678,975 0 ### ### ###
2007-Aug-20 Mon 13.5 13.5 ### 13.44 ### ### ###
2007-Aug-17 Fri 12.74 ### 12.7 ### 1,243,653 ### 75.8 75.8 0.0
2007-Aug-16 Thu 13.29 13.29 12.56 ### 2,493,945 ### 44.8 44.8 0.0
2007-Aug-15 Wed 13.5 13.5 ### ### 2,806,848 18,946,224 ### ### 0.0
2007-Aug-14 Tue ### 13.77 13.55 13.59 ### ### ###
2007-Aug-13 Mon ### ### ### 13.78 1,799,980 0 ### ### 1.0
2007-Aug-10 Fri 13.85 ### 13.52 13.74 4,476,773 30,262,985 37.3 37.3 ###
2007-Aug-09 Thu 13.74 ### ### ### 3,698,856 0 ### ### 0.0
2007-Aug-08 Wed 13.27 ### 13.24 13.58 1,968,729 13,032,985 77.7 77.7 ###
2007-Aug-07 Tue 13.45 13.53 ### 13.2 24.1 24.1 0.9
2007-Aug-06 Mon ### 13.25 ### 13.25 84.8 84.8 ###
2007-Aug-03 Fri 13.21 ### ### ### ### ### 0.0
2007-Aug-02 Thu 13.51 ### ### ### 43.8 43.8 0.0
2007-Aug-01 Wed 13.5 13.58 ### 13.4 ### ### 1.0
2007-Jul-31 Tue 13.5 13.77 ### ### 68.8 68.8 0.0
2007-Jul-30 Mon 13.55 ### ### 13.47 1,400,677 0 26.9 26.9 1.0
2007-Jul-27 Fri 13.4 13.79 ### 13.55 1,622,424 ### 74.8 74.8 1.0
2007-Jul-26 Thu 13.7 13.71 13.59 ### 43.2 43.2 0.0
2007-Jul-25 Wed 13.8 13.8 ### ### 27.6 27.6 0.0
2007-Jul-24 Tue ### ### 13.87 ### ### ### 0.0
2007-Jul-23 Mon 14.23 14.23 ### ### 23.0 23.0 0.0
2007-Jul-20 Fri ### ### ### 14.29 80.1 80.1 ###
2007-Jul-19 Thu ### ### ### ### ### ### 0.0
2007-Jul-18 Wed ### ### 13.85 ### 2,564,720 17,760,686 41.7 41.7 0.0
2007-Jul-17 Tue ### ### ### ### 1,466,729 0 68.1 68.1 0.0
2007-Jul-16 Mon 13.8 ### 13.55 13.8 ### ### 1.0
2007-Jul-13 Fri ### ### 13.88 ### 1,815,346 ### 67.1 67.1 0.0
2007-Jul-12 Thu ### ### ### 13.78 ### ### 1.0
2007-Jul-11 Wed ### ### ### ### 1,560,140 0 ### ### 0.0
2007-Jul-10 Tue ### ### ### ### 1,549,729 0 ### ### 0.0
2007-Jul-09 Mon ### 14.7 ### 14.4 ### ### 1.0
2007-Jul-06 Fri ### ### ### ### 88.0 88.0 0.0
2007-Jul-05 Thu ### 14.26 13.75 ### 2,485,987 34,816,247 ### ### 0.0
2007-Jul-04 Wed 14.29 14.29 ### ### 1,342,447 9,591,783 ### ### 0.0
2007-Jul-03 Tue 14.21 14.42 ### ### 2,367,640 17,070,684 38.3 38.3 0.0
2007-Jul-02 Mon 14.21 ### ### ### 31.2 31.2 0.0
2007-Jun-29 Fri 14.5 14.57 14.25 ### 4,058,727 58,486,256 ### ### 0.0
2007-Jun-28 Thu 14.42 14.46 13.82 ### ### ### 0.0
2007-Jun-27 Wed 14.7 14.7 14.41 14.42 33.6 33.6 ###
2007-Jun-26 Tue 14.73 14.84 14.71 14.73 1,704,855 ### ### ### 1.1
2007-Jun-25 Mon 14.8 ### 14.73 14.75 1,809,353 13,325,884 41.9 41.9 ###
2007-Jun-22 Fri 14.8 ### 14.73 ### 1,139,446 ### 76.0 76.0 0.0
2007-Jun-21 Thu 14.8 ### 14.72 14.78 5,068,981 ### ### ### 1.1
2007-Jun-20 Wed 14.86 ### 14.84 ### 2,166,420 ### 61.1 61.1 0.0
2007-Jun-19 Tue ### ### 14.88 14.88 37.7 37.7 1.1
2007-Jun-18 Mon ### ### ### ### ### ### 0.0
2007-Jun-15 Fri ### ### ### ### 1,815,453 0 66.0 66.0 0.0
2007-Jun-14 Thu 14.83 ### 14.76 ### 1,313,244 9,691,740 ### ### 0.0
2007-Jun-13 Wed ### ### 14.76 14.81 1,713,657 12,646,788 ### ### 1.1
2007-Jun-12 Tue ### 15.2 14.88 ### 6,151,988 ### ### ### 0.0
2007-Jun-08 Fri ### ### ### ### 29.9 29.9 0.0
2007-Jun-07 Thu 15.2 ### ### 15.21 1,951,652 0 ### ### ###
2007-Jun-06 Wed 15.56 15.59 15.25 15.29 2,573,551 39,684,156 23.1 23.1 1.1
2007-Jun-05 Tue 15.41 15.72 15.41 ### 1,490,074 ### ### ### 0.0
2007-Jun-04 Mon 15.47 15.59 15.42 15.46 1,693,472 26,257,283 38.8 38.8 1.1
2007-Jun-01 Fri 15.4 15.5 15.28 ### 1,593,749 ### ### ### 0.0
2007-May-31 Thu 15.5 15.53 ### 15.4 ### ### ###
2007-May-30 Wed 15.21 15.29 ### 15.2 ### ### 1.1
2007-May-29 Tue ### 15.47 15.2 15.4 660,525 10,129,150 ### ### ###
2007-May-28 Mon 15.42 ### ### ### 38.5 38.5 0.0
2007-May-25 Fri ### 15.59 15.25 15.45 868,627 13,394,228 ### ### ###
2007-May-24 Thu 15.44 15.49 ### ### 1,941,979 15,040,627 ### ### 0.0
2007-May-23 Wed 15.41 15.56 ### 15.45 ### ### ###
2007-May-22 Tue ### ### ### 15.4 23.8 23.8 ###
2007-May-21 Mon 15.54 15.78 15.46 ### 2,848,484 44,493,320 73.7 73.7 0.0
2007-May-18 Fri 14.89 15.26 14.85 15.24 1,410,081 ### 87.3 87.3 1.1
2007-May-17 Thu 14.82 ### 14.76 14.87 4,917,675 36,292,441 ### ### 1.1
2007-May-16 Wed ### ### ### 14.71 ### ### ###
2007-May-15 Tue 15.2 15.23 ### ### 4,463,557 33,989,986 ### ### 0.0
2007-May-14 Mon 15.47 15.47 15.21 15.27 2,140,872 32,840,976 26.7 26.7 ###
2007-May-11 Fri ### 15.45 ### 15.41 2,285,372 ### 85.2 85.2 ###
2007-May-10 Thu 15.2 15.24 ### ### 3,771,949 28,742,251 32.0 32.0 0.0
2007-May-09 Wed ### ### ### 15.25 32.4 32.4 ###
2007-May-08 Tue 15.43 15.46 15.27 ### ### ### 0.0
2007-May-07 Mon 15.25 15.58 15.2 15.43 76.5 76.5 1.1
2007-May-04 Fri 15.55 15.59 ### ### 6,399,378 49,883,151 14.2 14.2 0.0
2007-May-03 Thu 15.7 15.72 15.43 15.49 2,916,346 45,422,088 21.2 21.2 ###
2007-May-02 Wed 15.85 ### ### 15.74 3,047,344 0 26.2 26.2 1.1
2007-May-01 Tue 16.59 ### ### 15.7 4,719,743 0 9.0 9.0 ###
2007-Apr-30 Mon 16.49 ### 16.42 ### 1,798,571 ### ### ### 0.0
2007-Apr-27 Fri 16.25 16.45 ### ### 700,580 5,762,270 72.5 72.5 0.0
2007-Apr-26 Thu 16.5 16.5 ### ### ### ### 0.0
2007-Apr-24 Tue 16.4 ### ### 16.51 74.3 74.3 ###
2007-Apr-23 Mon ### 16.5 ### 16.4 772,526 ### ### ### ###
2007-Apr-20 Fri 16.23 16.28 ### 16.23 1,423,189 11,584,758 ### ### ###
2007-Apr-19 Thu 16.44 16.48 ### 16.2 33.3 33.3 1.2
2007-Apr-18 Wed 16.22 16.48 ### 16.4 76.0 76.0 ###
2007-Apr-17 Tue ### 16.23 ### ### 1,017,029 ### ### ### 0.0
2007-Apr-16 Mon ### 16.27 ### ### ### ### 0.0
2007-Apr-13 Fri ### ### ### ### ### ### 0.0
2007-Apr-12 Thu 15.79 ### 15.79 ### 1,707,842 ### ### ### 0.0
2007-Apr-11 Wed ### ### 15.71 15.81 ### ### ###
2007-Apr-10 Tue ### 16.21 ### ### 1,379,146 11,177,978 25.2 25.2 0.0
2007-Apr-05 Thu ### ### ### ### 995,681 0 22.6 22.6 0.0
2007-Apr-04 Wed 16.4 16.5 ### 16.45 ### ### 1.2
2007-Apr-03 Tue ### ### ### 16.23 2,050,288 0 ### ### ###
2007-Apr-02 Mon ### 16.44 ### ### 707,220 5,813,348 ### ### 0.0
2007-Mar-30 Fri 16.44 16.45 ### 16.4 1,539,621 12,663,382 28.1 28.1 ###
2007-Mar-29 Thu ### ### 16.24 ### 1,561,440 ### ### ### 0.0
2007-Mar-28 Wed 16.49 16.5 16.23 ### 29.1 29.1 0.0
2007-Mar-27 Tue 16.5 16.7 16.47 ### 2,029,682 33,662,275 72.8 72.8 0.0
2007-Mar-26 Mon ### 16.57 ### 16.42 67.0 67.0 1.2
2007-Mar-23 Fri 16.53 16.59 ### ### 631,259 ### 23.9 23.9 0.0
2007-Mar-22 Thu ### 16.81 16.48 16.52 26.8 26.8 ###
2007-Mar-21 Wed ### ### 16.42 16.5 ### ### 1.2
2007-Mar-20 Tue 16.45 ### 16.44 16.5 1,046,341 8,600,923 70.5 70.5 1.2
2007-Mar-19 Mon 16.4 16.45 16.25 16.45 676,272 11,057,047 ### ### 1.2
2007-Mar-16 Fri ### 16.43 16.26 16.4 809,556 ### 72.5 72.5 ###
2007-Mar-15 Thu ### 16.4 16.2 16.4 63.1 63.1 ###
2007-Mar-14 Wed ### ### 15.7 ### 1,191,841 9,355,951 ### ### 0.0
2007-Mar-13 Tue ### 16.27 ### 16.21 1,043,176 ### 84.7 84.7 1.2
2007-Mar-12 Mon ### ### ### ### ### ### 0.0
2007-Mar-09 Fri ### ### ### ### 735,775 0 34.4 34.4 0.0
2007-Mar-08 Thu 16.2 16.27 15.81 ### 1,673,043 ### ### ### 0.0
2007-Mar-07 Wed 16.27 16.47 ### 16.43 70.1 70.1 ###
2007-Mar-06 Tue ### 16.27 15.28 16.27 2,856,950 45,068,386 ### ### 1.2
2007-Mar-05 Mon 15.75 ### 15.7 15.7 2,401,972 18,855,480 63.2 63.2 ###
2007-Mar-02 Fri 16.4 16.5 ### 16.41 1,442,148 11,897,721 ### ### 1.2
2007-Mar-01 Thu ### ### 16.55 ### ### ### 0.0
2007-Feb-28 Wed 16.72 ### ### 16.8 1,367,253 0 ### ### 1.2
2007-Feb-27 Tue ### 17.55 ### 17.46 75.8 75.8 1.2
2007-Feb-26 Mon ### ### ### 17.55 ### ### ###
2007-Feb-23 Fri ### ### ### ### 828,341 0 26.9 26.9 0.0
2007-Feb-22 Thu 16.86 ### 16.82 ### 86.5 86.5 0.0
2007-Feb-21 Wed 16.58 ### 16.58 16.8 81.3 81.3 1.2
2007-Feb-20 Tue 16.4 ### ### 16.58 ### ### 1.2
2007-Feb-19 Mon 17.23 ### ### ### 28.2 28.2 0.0
2007-Feb-16 Fri ### ### ### ### 76.3 76.3 0.0
2007-Feb-15 Thu ### ### ### ### 69.0 69.0 0.0
2007-Feb-14 Wed 16.74 ### ### 16.83 ### ### 1.2
2007-Feb-13 Tue 16.4 16.8 ### ### ### ### 0.0
2007-Feb-12 Mon ### ### ### 16.29 74.9 74.9 ###
2007-Feb-09 Fri 16.51 ### ### 16.4 1,054,387 0 ### ### ###
2007-Feb-08 Thu 16.45 16.52 ### 16.48 1,071,928 8,854,125 66.8 66.8 1.2
2007-Feb-07 Wed 16.53 16.55 16.4 16.4 1,457,055 24,004,981 ### ### ###
2007-Feb-06 Tue 16.5 16.8 16.43 16.45 1,150,071 19,108,429 ### ### 1.2
2007-Feb-05 Mon 16.51 16.51 ### 16.41 418,674 3,456,153 ### ### 1.2
2007-Feb-02 Fri 16.4 16.52 ### 16.5 ### ### 1.2
2007-Feb-01 Thu ### 16.44 ### ### 603,080 ### ### ### 0.0
2007-Jan-31 Wed 16.45 16.52 ### ### 956,425 7,900,070 20.3 20.3 0.0
2007-Jan-30 Tue ### 16.42 ### ### ### ### 0.0
2007-Jan-29 Mon 16.45 16.5 ### ### 1,201,520 9,912,540 18.0 18.0 0.0
2007-Jan-25 Thu ### 16.53 ### 16.4 872,789 ### ### ### ###
2007-Jan-24 Wed ### 16.4 ### 16.26 1,519,325 ### 28.9 28.9 ###
2007-Jan-23 Tue ### 16.42 ### 16.29 ### ### ###
2007-Jan-22 Mon ### ### ### ### ### ### 0.0
2007-Jan-19 Fri ### 16.23 ### ### 70.7 70.7 0.0
2007-Jan-18 Thu 16.7 16.7 ### 16.22 1,142,844 9,542,747 ### ### 1.2
2007-Jan-17 Wed 16.71 16.71 ### ### 38.5 38.5 0.0
2007-Jan-16 Tue 16.78 ### ### ### ### ### 0.0
2007-Jan-15 Mon 16.5 16.87 16.5 16.8 625,981 ### 80.5 80.5 1.2
2007-Jan-12 Fri ### 16.58 ### 16.48 954,955 7,916,576 70.8 70.8 1.2
2007-Jan-11 Thu 15.85 ### 15.85 ### ### ### 0.0
2007-Jan-10 Wed ### ### 15.55 15.76 22.9 22.9 1.1
2007-Jan-09 Tue 15.85 ### 15.85 ### 80.3 80.3 0.0
2007-Jan-08 Mon ### ### 15.54 15.77 20.1 20.1 ###
2007-Jan-05 Fri ### 16.47 ### ### 35.0 35.0 0.0
2007-Jan-04 Thu ### 16.42 ### 16.25 ### ### ###
2007-Jan-03 Wed 16.25 ### ### 16.27 631,782 0 ### ### 1.2
2007-Jan-02 Tue ### 16.25 ### ### ### ### 0.0
2006-Dec-29 Fri ### ### 15.81 ### 181,451 1,434,370 ### ### 0.0
2006-Dec-28 Thu ### 16.24 ### ### ### ### 0.0
2006-Dec-27 Wed 15.55 ### 15.55 ### 254,352 1,977,586 84.4 84.4 0.0
2006-Dec-22 Fri ### ### 15.46 15.55 1,370,424 10,593,377 ### ### ###
2006-Dec-21 Thu ### ### 15.51 ### 17.4 17.4 0.0
2006-Dec-20 Wed 15.84 ### 15.72 15.8 ### ### 1.1
2006-Dec-19 Tue ### 16.29 15.59 15.89 22.7 22.7 ###
2006-Dec-18 Mon ### ### ### ### 66.3 66.3 0.0
2006-Dec-15 Fri 16.48 16.5 ### ### ### ### 0.0
2006-Dec-14 Thu ### 16.48 ### 16.48 83.2 83.2 1.2
2006-Dec-13 Wed ### 16.28 ### ### 77.1 77.1 0.0
2006-Dec-12 Tue ### ### ### ### 71.5 71.5 0.0
2006-Dec-11 Mon 15.8 ### 15.79 15.83 68.1 68.1 ###
2006-Dec-08 Fri 15.85 ### 15.81 15.82 35.6 35.6 ###
2006-Dec-07 Thu ### ### 15.71 ### ### ### 0.0
2006-Dec-06 Wed ### ### 15.81 ### 1,617,421 ### 67.0 67.0 0.0
2006-Dec-05 Tue ### ### ### 15.8 ### ### 1.1
2006-Dec-04 Mon 15.43 ### 15.43 15.5 1,122,774 ### ### ### 1.1
2006-Dec-01 Fri ### ### 15.29 15.43 823,877 ### ### ### 1.1
2006-Nov-30 Thu 15.45 15.57 ### 15.54 69.0 69.0 ###
2006-Nov-29 Wed 15.21 15.4 ### 15.27 62.5 62.5 ###
2006-Nov-28 Tue ### 15.47 ### 15.25 1,333,253 ### 77.0 77.0 ###
2006-Nov-27 Mon 15.45 15.52 ### ### 27.6 27.6 0.0
2006-Nov-24 Fri 15.5 15.55 ### 15.48 ### ### 1.1
2006-Nov-23 Thu 15.25 ### 15.23 ### 1,016,676 7,741,987 66.5 66.5 0.0
2006-Nov-22 Wed ### 15.21 ### ### 72.5 72.5 0.0
2006-Nov-21 Tue ### ### ### ### 1,834,859 0 ### ### 0.0
2006-Nov-20 Mon ### 15.49 ### ### 30.2 30.2 0.0
2006-Nov-17 Fri ### ### ### 15.29 356,040 0 77.9 77.9 1.1
2006-Nov-16 Thu 15.22 15.27 ### ### 1,522,526 11,624,486 33.0 33.0 0.0
2006-Nov-15 Wed ### 15.43 ### ### 2,104,755 16,238,184 81.7 81.7 0.0
2006-Nov-14 Tue 14.87 ### 14.87 ### 2,603,271 ### ### ### 0.0
2006-Nov-13 Mon ### 15.2 14.85 14.86 ### ### ###
2006-Nov-10 Fri 14.85 ### 14.78 14.85 976,571 7,216,859 60.9 60.9 ###
2006-Nov-09 Thu ### ### 14.8 14.85 28.4 28.4 ###
2006-Nov-08 Wed 14.85 15.27 14.85 ### 1,739,675 ### ### ### 0.0
2006-Nov-07 Tue ### ### 14.77 ### ### ### 0.0
2006-Nov-06 Mon 14.85 ### 14.83 14.85 63.9 63.9 ###
2006-Nov-03 Fri ### ### 14.56 14.88 ### ### 1.1
2006-Nov-02 Thu ### 14.54 14.24 14.46 75.3 75.3 1.0
2006-Nov-01 Wed ### ### ### ### 76.2 76.2 0.0
2006-Oct-31 Tue ### ### 13.74 ### ### ### 0.0
2006-Oct-30 Mon ### 13.85 ### 13.85 1,258,247 ### ### ### ###
2006-Oct-27 Fri 13.73 13.8 13.58 13.73 70.1 70.1 ###
2006-Oct-26 Thu ### ### 13.77 ### ### ### 0.0
2006-Oct-25 Wed ### ### 13.75 13.8 1,313,524 9,030,477 ### ### 1.0
2006-Oct-24 Tue 13.73 ### 13.73 13.88 ### ### ###
2006-Oct-23 Mon 13.72 ### ### 13.76 545,449 0 68.9 68.9 1.0
2006-Oct-20 Fri ### 13.78 ### 13.78 663,048 ### 88.1 88.1 1.0
2006-Oct-19 Thu 13.8 13.81 ### 13.48 1,322,220 9,129,929 15.3 15.3 1.0
2006-Oct-18 Wed 13.89 13.89 13.7 13.81 1,904,321 ### 24.0 24.0 ###
2006-Oct-17 Tue 13.79 ### 13.79 13.85 74.5 74.5 ###
2006-Oct-16 Mon ### ### ### ### 666,242 0 13.8 13.8 0.0
2006-Oct-13 Fri 13.7 ### ### ### ### ### 0.0
2006-Oct-12 Thu 13.78 13.82 13.21 ### 26.7 26.7 0.0
2006-Oct-11 Wed 13.89 ### 13.79 ### ### ### 0.0
2006-Oct-10 Tue 13.81 ### 13.81 ### 693,985 ### 76.7 76.7 0.0
2006-Oct-09 Mon 13.8 ### 13.8 ### 75.9 75.9 0.0
2006-Oct-06 Fri ### ### 13.8 ### 1,196,924 8,258,775 28.5 28.5 0.0
2006-Oct-05 Thu ### ### ### ### 26.5 26.5 0.0
2006-Oct-04 Wed 13.85 ### ### 13.8 31.3 31.3 1.0
2006-Oct-03 Tue ### ### ### 13.75 13.1 13.1 1.0
2006-Oct-02 Mon ### ### ### ### 296,473 0 ### ### 0.0
2006-Sep-29 Fri ### ### ### ### 2,077,454 0 ### ### 0.0
2006-Sep-28 Thu ### 14.23 ### ### ### ### 0.0
2006-Sep-27 Wed ### 14.2 ### ### ### ### 0.0
2006-Sep-26 Tue 14.2 14.22 ### ### ### ### 0.0
2006-Sep-25 Mon ### 14.25 ### ### 83.8 83.8 0.0
2006-Sep-22 Fri ### ### ### ### ### ### 0.0
2006-Sep-21 Thu 13.52 ### 13.52 ### 4,451,955 ### ### ### 0.0
2006-Sep-20 Wed ### 13.58 ### 13.5 84.1 84.1 1.0
2006-Sep-19 Tue ### ### ### 13.46 ### ### ###
2006-Sep-18 Mon ### ### ### ### 854,589 0 30.7 30.7 0.0
2006-Sep-15 Fri ### ### ### ### 66.7 66.7 0.0
2006-Sep-14 Thu ### ### ### ### 61.0 61.0 0.0
2006-Sep-13 Wed ### 13.2 ### ### ### ### 0.0
2006-Sep-12 Tue ### ### 12.59 ### ### ### 0.0
2006-Sep-11 Mon 12.75 12.8 12.46 12.74 1,164,940 ### ### ### ###
2006-Sep-08 Fri 12.7 12.75 ### 12.7 ### ### 0.9
2006-Sep-07 Thu ### ### 12.72 12.88 900,029 5,724,184 26.1 26.1 ###
2006-Sep-06 Wed 12.87 ### 12.72 12.83 ### ### ###
2006-Sep-05 Tue ### ### ### 12.86 82.7 82.7 0.9
2006-Sep-04 Mon 12.55 ### 12.51 ### 70.8 70.8 0.0
2006-Sep-01 Fri ### ### ### ### 2,321,729 0 10.7 10.7 0.0
2006-Aug-31 Thu ### ### ### ### 88.6 88.6 0.0
2006-Aug-30 Wed ### 12.45 ### 12.45 1,453,277 9,046,649 88.0 88.0 ###
2006-Aug-29 Tue ### ### ### ### 84.3 84.3 0.0
2006-Aug-28 Mon 11.79 ### 11.74 ### 1,621,454 ### ### ### 0.0
2006-Aug-25 Fri 11.83 11.86 11.7 11.8 ### ### 0.8
2006-Aug-24 Thu 11.75 ### ### 11.8 75.2 75.2 0.8
2006-Aug-23 Wed 11.7 ### ### 11.85 3,380,024 0 ### ### ###
2006-Aug-22 Tue 11.5 ### 11.2 11.76 3,346,785 ### 86.5 86.5 0.8
2006-Aug-21 Mon 12.46 12.55 ### ### 7.5 7.5 0.0
2006-Aug-18 Fri ### 12.47 12.26 12.45 1,193,752 14,760,743 72.9 72.9 ###
2006-Aug-17 Thu ### 12.45 ### ### 76.4 76.4 0.0
2006-Aug-16 Wed ### 12.25 ### ### 921,581 5,644,683 37.3 37.3 0.0
2006-Aug-15 Tue ### 12.2 11.86 ### ### ### 0.0
2006-Aug-14 Mon ### ### ### ### 86.5 86.5 0.0
2006-Aug-11 Fri ### ### 11.89 ### 2,245,744 13,350,948 ### ### 0.0
2006-Aug-10 Thu 11.8 ### 11.74 ### 3,078,877 ### 90.1 90.1 0.0
2006-Aug-09 Wed 11.87 ### 11.75 ### ### ### 0.0
2006-Aug-08 Tue ### ### 11.57 ### ### ### 0.0
2006-Aug-07 Mon ### 11.76 ### ### 71.3 71.3 0.0
2006-Aug-04 Fri 11.71 11.75 ### ### ### ### 0.0
2006-Aug-03 Thu 11.8 11.86 11.57 11.84 932,678 10,926,322 69.9 69.9 0.8
2006-Aug-02 Wed ### ### ### 11.71 ### ### ###
2006-Aug-01 Tue ### ### ### ### 32.0 32.0 0.0
2006-Jul-31 Mon ### ### ### ### 1,498,482 0 31.4 31.4 0.0
2006-Jul-28 Fri ### ### ### ### 78.8 78.8 0.0
2006-Jul-27 Thu 11.84 ### 11.7 11.83 ### ### 0.8
2006-Jul-26 Wed 11.86 ### 11.76 11.81 3,753,873 22,072,773 ### ### ###
2006-Jul-25 Tue ### ### 11.86 11.86 ### ### 0.8
2006-Jul-24 Mon 11.75 11.76 11.55 ### 1,744,049 ### 35.6 35.6 0.0
2006-Jul-21 Fri 11.89 ### ### 11.76 ### ### 0.8
2006-Jul-20 Thu 12.4 12.4 ### ### 9.9 9.9 0.0
2006-Jul-19 Wed 12.25 12.25 ### ### ### ### 0.0
2006-Jul-18 Tue 12.2 12.29 ### 12.21 1,500,129 ### 73.4 73.4 0.9
2006-Jul-17 Mon ### ### 11.78 ### 912,155 ### 41.4 41.4 0.0
2006-Jul-14 Fri 12.22 12.29 ### ### ### ### 0.0
2006-Jul-13 Thu ### ### 12.24 ### 1,443,643 ### ### ### 0.0
2006-Jul-12 Wed 12.5 12.52 ### 12.44 ### ### 0.9
2006-Jul-11 Tue 12.41 12.5 ### 12.5 ### ### 0.9
2006-Jul-10 Mon ### ### 12.22 12.41 ### ### ###
2006-Jul-07 Fri ### 12.7 12.51 ### 1,755,778 22,131,581 ### ### 0.0
2006-Jul-06 Thu 12.75 12.75 12.4 12.4 9.6 9.6 0.9
2006-Jul-05 Wed ### ### 12.76 12.8 23.5 23.5 0.9
2006-Jul-04 Tue ### ### ### ### 784,542 0 ### ### 0.0
2006-Jul-03 Mon ### ### 12.85 ### ### ### 0.0
2006-Jun-30 Fri 12.79 ### 12.7 12.88 1,402,159 ### 65.2 65.2 ###
2006-Jun-29 Thu 12.47 ### 12.43 12.5 1,124,525 6,988,922 ### ### 0.9
2006-Jun-28 Wed ### ### 12.29 ### 1,534,582 ### ### ### 0.0
2006-Jun-27 Tue ### ### ### 12.75 1,012,657 0 ### ### ###
2006-Jun-26 Mon ### 12.85 12.55 12.8 ### ### 0.9
2006-Jun-23 Fri ### 12.7 12.46 12.5 369,159 4,644,020 27.5 27.5 0.9
2006-Jun-22 Thu 12.5 12.76 12.5 ### 1,751,085 ### 76.9 76.9 0.0
2006-Jun-21 Wed 12.86 ### ### ### 9.6 9.6 0.0
2006-Jun-20 Tue 12.59 12.7 12.57 ### 76.4 76.4 0.0
2006-Jun-19 Mon 12.7 12.74 12.57 ### 36.5 36.5 0.0
2006-Jun-16 Fri 12.75 12.85 12.7 12.83 ### ### ###
2006-Jun-15 Thu 12.7 12.8 12.55 12.56 ### ### 0.9
2006-Jun-14 Wed ### 12.8 ### 12.75 ### ### ###
2006-Jun-13 Tue ### ### 12.72 12.81 43.8 43.8 ###
2006-Jun-09 Fri 13.25 13.29 ### ### ### ### 0.0
2006-Jun-08 Thu 13.2 13.27 ### ### ### ### 0.0
2006-Jun-07 Wed 13.48 13.5 13.2 13.27 2,836,587 ### ### ### 0.9
2006-Jun-06 Tue 13.23 13.83 13.23 13.5 3,716,847 ### ### ### 1.0
2006-Jun-05 Mon 13.25 ### 13.2 ### 1,610,043 10,626,283 ### ### 0.0
2006-Jun-02 Fri 13.5 13.5 ### ### ### ### 0.0
2006-Jun-01 Thu 13.57 ### 13.45 13.5 1,229,676 8,269,571 29.1 29.1 1.0
2006-May-31 Wed 13.2 13.47 ### 13.42 4,254,626 ### 81.4 81.4 1.0
2006-May-30 Tue ### 13.73 ### ### ### ### 0.0
2006-May-29 Mon 13.55 13.88 13.55 13.8 675,759 ### ### ### 1.0
2006-May-26 Fri ### ### 13.53 13.58 25.8 25.8 ###
2006-May-25 Thu 13.5 13.7 13.45 13.55 76.8 76.8 1.0
2006-May-24 Wed ### 13.7 13.46 13.57 31.0 31.0 ###
2006-May-23 Tue ### ### 13.51 ### 73.1 73.1 0.0
2006-May-22 Mon 13.5 ### ### ### 1,965,649 0 91.2 91.2 0.0
2006-May-19 Fri ### ### 13.43 13.48 2,260,327 ### 24.7 24.7 1.0
2006-May-18 Thu 13.46 ### ### 13.48 1,345,549 0 76.0 76.0 1.0
2006-May-17 Wed 13.87 13.88 13.42 ### ### ### 0.0
2006-May-16 Tue ### ### ### 13.74 2,759,147 0 93.2 93.2 ###
2006-May-15 Mon ### 13.56 ### 13.45 1,847,342 12,524,978 83.3 83.3 ###
2006-May-12 Fri 13.75 13.76 13.7 13.72 2,360,341 32,407,481 ### ### ###
2006-May-11 Thu ### ### 13.73 ### 68.3 68.3 0.0
2006-May-10 Wed ### 13.87 13.49 13.77 ### ### ###
2006-May-09 Tue 13.78 13.78 13.58 ### 3,200,520 ### ### ### 0.0
2006-May-08 Mon ### ### 13.83 13.88 29.2 29.2 ###
2006-May-05 Fri 13.8 ### 13.77 ### ### ### 0.0
2006-May-04 Thu 13.8 13.85 ### 13.78 ### ### 1.0
2006-May-03 Wed ### ### ### 13.85 ### ### ###
2006-May-02 Tue ### 14.58 13.82 ### 6,911,280 98,140,176 ### ### 0.0
2006-May-01 Mon ### ### ### ### 1,289,346 0 74.7 74.7 0.0
2006-Apr-28 Fri ### 14.73 ### 14.73 1,395,245 10,275,979 92.9 92.9 1.1
2006-Apr-27 Thu 14.49 14.5 ### ### 1,305,275 9,463,243 ### ### 0.0
2006-Apr-26 Wed 14.24 14.57 ### 14.47 860,325 ### 76.8 76.8 ###
2006-Apr-24 Mon ### ### ### ### 74.3 74.3 0.0
2006-Apr-21 Fri 13.86 ### 13.86 ### 1,701,056 ### 78.5 78.5 0.0
2006-Apr-20 Thu ### 14.2 13.89 ### 20.3 20.3 0.0
2006-Apr-19 Wed ### ### ### ### 1,478,874 0 ### ### 0.0
2006-Apr-18 Tue 14.4 14.44 ### 14.25 24.3 24.3 1.0
2006-Apr-13 Thu ### ### ### ### 769,673 0 81.1 81.1 0.0
2006-Apr-11 Tue ### ### 14.22 14.22 893,923 ### ### ### 1.0
2006-Apr-10 Mon ### 14.54 ### 14.47 799,620 ### ### ### ###
2006-Apr-07 Fri 14.82 14.82 ### ### 1,155,885 ### ### ### 0.0
2006-Apr-06 Thu ### 14.56 ### 14.54 90.6 90.6 1.0
2006-Apr-05 Wed ### ### 13.75 ### 24.0 24.0 0.0
2006-Apr-04 Tue ### 14.2 ### ### 1,090,983 7,745,979 76.6 76.6 0.0
2006-Apr-03 Mon ### ### ### ### 926,954 0 84.8 84.8 0.0
2006-Mar-31 Fri 13.7 13.78 13.41 13.78 1,472,257 ### 65.2 65.2 1.0
2006-Mar-30 Thu 13.75 ### ### 13.72 34.7 34.7 ###
2006-Mar-29 Wed 13.23 ### 13.21 13.57 83.5 83.5 ###
2006-Mar-28 Tue 13.57 13.57 ### ### 849,945 5,766,876 20.9 20.9 0.0
2006-Mar-27 Mon 13.51 ### 13.47 ### ### ### 0.0
2006-Mar-24 Fri ### ### 13.5 13.56 686,029 ### ### ### 1.0
2006-Mar-23 Thu 13.59 13.75 13.56 ### 71.2 71.2 0.0
2006-Mar-22 Wed 13.55 13.76 13.43 13.56 63.1 63.1 1.0
2006-Mar-21 Tue ### 13.55 ### 13.4 1,433,384 9,711,176 ### ### 1.0
2006-Mar-20 Mon 13.75 13.75 ### ### 10.7 10.7 0.0
2006-Mar-17 Fri ### 13.87 13.52 13.78 1,576,222 ### ### ### 1.0
2006-Mar-16 Thu 13.57 13.57 13.4 13.53 2,843,383 ### 37.3 37.3 ###
2006-Mar-15 Wed ### ### ### ### 1,002,446 0 ### ### 0.0
2006-Mar-14 Tue ### 13.21 ### ### 987,476 6,522,278 ### ### 0.0
2006-Mar-13 Mon ### ### ### ### 78.8 78.8 0.0
2006-Mar-10 Fri 12.77 ### 12.75 ### ### ### 0.0
2006-Mar-09 Thu ### ### ### 12.72 ### ### 0.9
2006-Mar-08 Wed 12.56 12.7 12.54 12.7 1,046,678 13,209,076 77.9 77.9 0.9
2006-Mar-07 Tue 12.77 12.77 ### ### ### ### 0.0
2006-Mar-06 Mon 12.7 12.86 12.7 12.83 77.5 77.5 ###
2006-Mar-03 Fri ### ### 12.5 ### 2,187,242 ### 83.6 83.6 0.0
2006-Mar-02 Thu ### 12.56 ### 12.56 1,901,844 11,943,580 ### ### 0.9
2006-Mar-01 Wed ### ### ### ### 40.3 40.3 0.0
2006-Feb-28 Tue 12.24 12.24 ### ### 2,401,751 ### 18.7 18.7 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 2025-05-19 00:23:27 thru 2025-05-19 00:23:28 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000