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 Sun 25-Jul-20 06:50:21 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(ASX) ASX LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for ASX    Limits Next Section


Company Details for (ASX) ASX LIMITED

Listing Code ASX
Listing Name ASX LIMITED
GICS Sector Financial Services
ISIN Name ASX LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ASX7


Maximum Price date available .. Thursday 17th July 2025
Latest price with VOLUME for ASX .. Thursday 17th July 2025

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 95.83 ### 99.8


Font Format Legend

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



End of day Prices (full format),

600 Days for (ASX) ASX LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2008-Sep-11 Thu ### ### ### ### ### ### 0.0
2008-Sep-10 Wed 33.85 35.48 33.77 ### 1,131,385 ### 92.0 92.0 0.0
2008-Sep-09 Tue 35.49 ### 34.86 35.2 ### ### 2.5
2008-Sep-08 Mon 34.22 35.8 34.22 ### 88.1 88.1 0.0
2008-Sep-05 Fri 33.5 ### ### 33.5 1,172,973 0 ### ### 2.4
2008-Sep-04 Thu 35.82 ### 34.55 34.55 1,383,045 ### 20.3 20.3 2.5
2008-Sep-03 Wed ### 35.83 ### 35.42 ### ### 2.5
2008-Sep-02 Tue ### 35.25 ### ### 1,438,278 25,349,649 ### ### 0.0
2008-Sep-01 Mon ### ### ### 35.26 29.7 29.7 2.5
2008-Aug-29 Fri 34.79 35.71 34.45 ### 1,491,620 52,326,029 ### ### 0.0
2008-Aug-28 Thu 34.81 ### ### 34.2 ### ### 2.4
2008-Aug-27 Wed ### ### 33.78 34.48 ### ### 2.5
2008-Aug-26 Tue 34.7 34.85 34.43 34.59 770,653 ### 24.9 24.9 ###
2008-Aug-25 Mon ### 35.4 34.75 ### 862,378 ### ### ### 0.0
2008-Aug-22 Fri 33.75 34.5 33.7 ### 1,058,878 ### ### ### 0.0
2008-Aug-21 Thu 34.49 ### 33.48 33.8 24.4 24.4 2.4
2008-Aug-20 Wed ### 34.86 33.8 ### ### ### 0.0
2008-Aug-19 Tue ### ### 35.22 35.27 ### ### ###
2008-Aug-18 Mon 35.46 ### ### 36.21 471,279 0 ### ### ###
2008-Aug-15 Fri ### 35.82 ### 35.59 801,259 14,350,548 ### ### 2.5
2008-Aug-14 Thu ### 36.28 ### ### 76.0 76.0 0.0
2008-Aug-13 Wed ### 36.2 34.77 34.8 21.6 21.6 2.5
2008-Aug-12 Tue ### 36.5 ### ### 839,421 ### 76.8 76.8 0.0
2008-Aug-11 Mon 35.8 ### 35.59 ### ### ### 0.0
2008-Aug-08 Fri ### 35.72 34.85 ### 70.2 70.2 0.0
2008-Aug-07 Thu 35.4 ### 34.72 35.25 784,677 ### 32.2 32.2 2.5
2008-Aug-06 Wed ### 35.29 34.46 35.25 ### ### 2.5
2008-Aug-05 Tue 32.74 33.85 32.53 ### 1,034,782 ### 89.9 89.9 0.0
2008-Aug-04 Mon 33.43 ### 32.57 32.82 690,975 11,252,527 ### ### 2.3
2008-Aug-01 Fri 33.8 ### 33.46 ### 1,060,974 ### 76.8 76.8 0.0
2008-Jul-31 Thu ### ### 33.26 ### 78.7 78.7 0.0
2008-Jul-30 Wed 33.5 ### 33.5 33.72 71.9 71.9 2.4
2008-Jul-29 Tue ### ### ### 32.55 ### ### 2.3
2008-Jul-28 Mon ### 33.4 ### ### 725,876 12,122,129 82.9 82.9 0.0
2008-Jul-25 Fri ### 33.2 ### ### 979,583 16,261,077 ### ### 0.0
2008-Jul-24 Thu 33.45 ### ### 34.2 1,280,749 0 ### ### 2.4
2008-Jul-23 Wed 31.25 ### 31.25 ### 1,151,973 17,999,578 ### ### 0.0
2008-Jul-22 Tue ### ### ### ### ### ### 0.0
2008-Jul-21 Mon ### 32.29 ### ### 670,286 ### 82.0 82.0 0.0
2008-Jul-18 Fri ### 31.48 ### ### 800,424 12,598,673 ### ### 0.0
2008-Jul-17 Thu 30.8 ### 30.8 ### 601,441 ### 75.4 75.4 0.0
2008-Jul-16 Wed 28.75 30.45 28.25 30.43 ### ### ###
2008-Jul-15 Tue 29.71 ### 28.25 ### 916,821 ### ### ### 0.0
2008-Jul-14 Mon ### ### 29.75 ### 586,543 8,724,827 78.0 78.0 0.0
2008-Jul-11 Fri 30.85 30.85 ### ### ### ### 0.0
2008-Jul-10 Thu ### ### ### ### 1,095,726 0 ### ### 0.0
2008-Jul-09 Wed ### ### ### ### 79.6 79.6 0.0
2008-Jul-08 Tue ### 30.27 29.53 29.7 ### ### ###
2008-Jul-07 Mon 30.7 30.7 ### 30.4 35.4 35.4 ###
2008-Jul-04 Fri ### ### 29.84 30.75 ### ### ###
2008-Jul-03 Thu 29.71 ### ### 29.51 1,579,154 0 ### ### 2.1
2008-Jul-02 Wed 31.26 ### ### 30.21 1,205,572 0 ### ### 2.2
2008-Jul-01 Tue ### 31.52 ### ### 39.7 39.7 0.0
2008-Jun-30 Mon 32.45 32.88 31.21 31.4 1,412,745 ### ### ### 2.2
2008-Jun-27 Fri 31.8 ### 31.5 ### 1,137,755 17,919,641 64.9 64.9 0.0
2008-Jun-26 Thu ### 33.5 ### ### 87.3 87.3 0.0
2008-Jun-25 Wed ### 31.53 30.23 ### 1,972,644 60,915,246 71.4 71.4 0.0
2008-Jun-24 Tue ### ### 31.21 31.53 33.2 33.2 2.3
2008-Jun-23 Mon 31.4 31.77 ### ### 1,064,888 16,915,745 ### ### 0.0
2008-Jun-20 Fri ### ### ### ### 1,099,748 0 ### ### 0.0
2008-Jun-19 Thu ### ### ### ### ### ### 0.0
2008-Jun-18 Wed 32.22 ### ### ### 1,369,070 0 34.3 34.3 0.0
2008-Jun-17 Tue 32.42 ### ### ### 1,104,447 0 70.6 70.6 0.0
2008-Jun-16 Mon ### ### ### 32.28 1,210,842 0 77.7 77.7 2.3
2008-Jun-13 Fri 31.87 ### 31.25 31.45 1,638,787 25,606,046 34.0 34.0 ###
2008-Jun-12 Thu 31.75 32.22 ### ### 2,142,571 ### 82.1 82.1 0.0
2008-Jun-11 Wed 31.7 ### ### ### ### ### 0.0
2008-Jun-10 Tue ### ### 31.51 31.75 1,564,272 ### ### ### 2.3
2008-Jun-06 Fri 32.42 32.8 32.4 ### 1,386,626 ### 76.8 76.8 0.0
2008-Jun-05 Thu ### 32.48 31.8 ### 2,270,374 72,969,820 45.0 45.0 0.0
2008-Jun-04 Wed ### ### 31.7 ### ### ### 0.0
2008-Jun-03 Tue ### ### ### 32.4 ### ### 2.3
2008-Jun-02 Mon 34.24 ### ### ### 22.9 22.9 0.0
2008-May-30 Fri ### ### ### ### 1,348,173 0 ### ### 0.0
2008-May-29 Thu 34.25 ### ### ### 982,580 0 ### ### 0.0
2008-May-28 Wed 34.2 ### ### ### 42.6 42.6 0.0
2008-May-27 Tue 33.86 34.4 33.86 ### 1,102,388 ### 71.4 71.4 0.0
2008-May-26 Mon 34.28 34.58 33.8 ### 758,142 25,920,874 ### ### 0.0
2008-May-23 Fri ### 35.24 34.22 34.4 1,248,179 43,349,256 22.1 22.1 2.5
2008-May-22 Thu ### ### 34.75 ### 65.3 65.3 0.0
2008-May-21 Wed 35.44 ### ### 35.51 1,225,380 0 ### ### ###
2008-May-20 Tue 37.26 37.28 35.77 ### ### ### 0.0
2008-May-19 Mon 37.5 37.58 ### 37.42 ### ### 2.7
2008-May-16 Fri ### ### 36.85 ### 32.8 32.8 0.0
2008-May-15 Thu ### 36.79 ### 36.58 1,477,552 ### ### ### 2.6
2008-May-14 Wed 36.4 36.42 35.8 36.22 32.8 32.8 2.6
2008-May-13 Tue ### ### 35.85 36.28 1,305,646 ### 75.5 75.5 ###
2008-May-12 Mon ### ### 35.49 35.7 69.3 69.3 2.6
2008-May-09 Fri 35.7 36.2 ### 35.46 1,027,584 18,599,270 29.9 29.9 2.5
2008-May-08 Thu 34.89 35.45 ### 35.28 2,149,087 ### ### ### 2.5
2008-May-07 Wed ### ### ### ### ### ### 0.0
2008-May-06 Tue ### ### ### 36.47 ### ### ###
2008-May-05 Mon ### 38.5 ### 37.7 ### ### 2.7
2008-May-02 Fri 35.86 ### ### 37.82 1,773,977 0 90.6 90.6 ###
2008-May-01 Thu ### ### 34.85 ### 608,076 10,595,724 16.9 16.9 0.0
2008-Apr-30 Wed ### 36.2 35.2 35.89 ### ### ###
2008-Apr-29 Tue ### ### 35.47 ### ### ### 0.0
2008-Apr-28 Mon ### ### 35.25 35.41 903,529 ### 34.4 34.4 ###
2008-Apr-24 Thu 36.5 36.54 35.25 35.25 1,169,081 ### ### ### 2.5
2008-Apr-23 Wed 36.21 36.85 35.85 36.25 ### ### ###
2008-Apr-22 Tue 36.87 ### ### ### 27.0 27.0 0.0
2008-Apr-21 Mon ### ### 36.58 36.89 848,370 15,516,687 33.7 33.7 ###
2008-Apr-18 Fri ### ### ### ### ### ### 0.0
2008-Apr-17 Thu ### 37.49 36.8 ### 950,545 ### ### ### 0.0
2008-Apr-16 Wed ### ### 35.73 ### 1,181,249 ### 67.6 67.6 0.0
2008-Apr-15 Tue 33.72 ### 33.7 ### 1,540,822 25,962,850 ### ### 0.0
2008-Apr-14 Mon 34.25 34.26 33.85 ### ### ### 0.0
2008-Apr-11 Fri 35.29 ### 34.75 ### 30.6 30.6 0.0
2008-Apr-10 Thu ### ### 34.86 ### ### ### 0.0
2008-Apr-09 Wed 36.8 ### ### ### ### ### 0.0
2008-Apr-08 Tue 37.59 ### ### ### 31.0 31.0 0.0
2008-Apr-07 Mon ### ### 37.51 ### ### ### 0.0
2008-Apr-04 Fri 38.51 ### 38.5 38.53 1,075,456 20,702,528 61.3 61.3 2.8
2008-Apr-03 Thu ### 39.24 37.7 38.51 72.2 72.2 ###
2008-Apr-02 Wed ### 38.7 37.89 38.42 73.2 73.2 2.7
2008-Apr-01 Tue 37.58 ### 36.41 ### 30.3 30.3 0.0
2008-Mar-31 Mon ### ### ### 37.4 1,150,980 0 30.3 30.3 ###
2008-Mar-28 Fri ### ### 36.86 ### 1,761,482 ### ### ### 0.0
2008-Mar-27 Thu ### ### 37.53 ### 705,240 13,233,828 ### ### 0.0
2008-Mar-26 Wed ### ### 37.22 38.52 62.9 62.9 ###
2008-Mar-25 Tue 36.8 38.4 ### 38.4 1,348,181 25,885,075 ### ### 2.7
2008-Mar-20 Thu 37.88 37.88 34.75 34.75 5.2 5.2 2.5
2008-Mar-19 Wed ### ### 35.7 36.82 ### ### ###
2008-Mar-18 Tue ### ### ### ### 83.1 83.1 0.0
2008-Mar-17 Mon 34.2 ### 33.2 34.2 1,001,078 ### ### ### 2.4
2008-Mar-14 Fri 35.48 ### ### ### 22.3 22.3 0.0
2008-Mar-13 Thu ### ### ### ### 941,284 0 9.9 9.9 0.0
2008-Mar-12 Wed ### 39.4 36.87 37.29 2,134,440 ### ### ### ###
2008-Mar-11 Tue ### ### ### 35.8 ### ### 2.6
2008-Mar-10 Mon ### ### 32.86 ### ### ### 0.0
2008-Mar-07 Fri ### ### 33.23 33.7 33.6 33.6 2.4
2008-Mar-06 Thu ### 38.5 35.21 ### 7.9 7.9 0.0
2008-Mar-05 Wed 39.25 39.74 37.73 37.73 16.5 16.5 ###
2008-Mar-04 Tue ### 40 38.8 39.25 1,723,623 67,910,746 80.0 80.0 ###
2008-Mar-03 Mon 40.5 40.5 39.25 39.25 1,156,426 46,112,486 ### ### ###
2008-Feb-29 Fri ### 42.43 ### ### 35.1 35.1 0.0
2008-Feb-28 Thu ### 44.2 ### ### ### ### 0.0
2008-Feb-27 Wed 43.49 ### 43.25 43.84 70.0 70.0 ###
2008-Feb-26 Tue 42.79 43.5 ### 42.7 37.1 37.1 ###
2008-Feb-25 Mon ### ### 41.2 41.29 1,205,041 24,823,844 33.2 33.2 ###
2008-Feb-22 Fri 42 42 40.87 41.4 ### ### 3.0
2008-Feb-21 Thu 42.47 42.86 41.52 ### 1,021,259 ### 70.7 70.7 0.0
2008-Feb-20 Wed ### 43.23 ### ### 885,386 ### 26.5 26.5 0.0
2008-Feb-19 Tue 42 43.21 41.53 42.85 ### ### ###
2008-Feb-18 Mon ### ### ### 41.5 ### ### 3.0
2008-Feb-15 Fri 44 44 ### ### ### ### 0.0
2008-Feb-14 Thu ### ### 44.27 45 1,122,353 24,843,283 ### ### 3.2
2008-Feb-13 Wed 45 45.5 44.58 45.47 ### ### 3.2
2008-Feb-12 Tue ### 45.4 43.22 ### 1,772,320 ### 23.1 23.1 0.0
2008-Feb-11 Mon ### ### ### 44.76 ### ### 3.2
2008-Feb-08 Fri ### 46.45 45.52 ### 31.1 31.1 0.0
2008-Feb-07 Thu 46 ### ### 45.24 28.0 28.0 ###
2008-Feb-06 Wed 48 48.7 46.51 ### 1,555,545 ### 26.9 26.9 0.0
2008-Feb-05 Tue 49.29 50.44 ### 49.5 77.2 77.2 3.5
2008-Feb-04 Mon 49 50.5 48.7 49.25 1,769,620 87,773,152 ### ### 3.5
2008-Feb-01 Fri ### ### 47.89 ### ### ### 0.0
2008-Jan-31 Thu ### 48.56 ### ### 2,261,355 ### ### ### 0.0
2008-Jan-30 Wed 51.7 51.7 48.45 ### 1,637,589 ### 20.9 20.9 0.0
2008-Jan-29 Tue 51.5 53 50.25 50.25 ### ### ###
2008-Jan-25 Fri 50.5 51 49.21 50.47 18.4 18.4 ###
2008-Jan-24 Thu 45.45 ### 44.84 49.85 94.6 94.6 ###
2008-Jan-23 Wed 45 46.88 42.29 42.77 2,224,385 ### ### ### 3.1
2008-Jan-22 Tue ### 44.79 40.8 41.4 2,032,852 ### ### ### 3.0
2008-Jan-21 Mon 47.2 ### 46.21 ### 41.9 41.9 0.0
2008-Jan-18 Fri 46 47.78 45.5 ### 1,445,550 67,420,452 ### ### 0.0
2008-Jan-17 Thu ### ### 47.54 47.8 1,369,656 32,556,723 ### ### 3.4
2008-Jan-16 Wed ### 49 ### ### ### ### 0.0
2008-Jan-15 Tue ### 51.59 ### 49.87 1,093,449 ### 25.4 25.4 3.6
2008-Jan-14 Mon 49.8 ### 49.22 ### ### ### 0.0
2008-Jan-11 Fri 53.75 ### 50.25 ### 8.4 8.4 0.0
2008-Jan-10 Thu ### 54.5 51.54 52.55 19.9 19.9 ###
2008-Jan-09 Wed ### ### ### ### 1,238,686 0 12.7 12.7 0.0
2008-Jan-08 Tue 56.5 57.26 ### 55.5 1,114,358 ### ### ### 4.0
2008-Jan-07 Mon 58 ### ### ### 1,225,828 0 ### ### 0.0
2008-Jan-04 Fri 59 59.8 58.72 59 623,220 ### 66.8 66.8 4.2
2008-Jan-03 Thu 60.49 60.49 ### ### 796,386 ### 7.8 7.8 0.0
2008-Jan-02 Wed 60.45 ### ### 60.41 ### ### ###
2007-Dec-31 Mon 60.59 ### 59.77 60.5 182,255 ### ### ### ###
2007-Dec-28 Fri 59.7 ### ### 60.59 ### ### 4.3
2007-Dec-27 Thu 58.79 59.85 58.59 59.85 ### ### 4.3
2007-Dec-24 Mon 58.24 59.4 ### ### 76.1 76.1 0.0
2007-Dec-21 Fri ### ### ### ### ### ### 0.0
2007-Dec-20 Thu 57 57.79 56.46 57 1,331,450 76,059,081 ### ### ###
2007-Dec-19 Wed ### 57.79 ### ### 966,879 ### ### ### 0.0
2007-Dec-18 Tue 56.42 ### ### ### ### ### 0.0
2007-Dec-17 Mon 58.5 58.51 ### ### 40.0 40.0 0.0
2007-Dec-14 Fri 59.25 59.41 58.51 58.8 590,347 34,806,859 45.6 45.6 4.2
2007-Dec-13 Thu ### ### 58.85 ### ### ### 0.0
2007-Dec-12 Wed 59.71 ### 59.25 ### 70.9 70.9 0.0
2007-Dec-11 Tue 59.85 ### 59.77 60.5 526,847 15,744,822 ### ### ###
2007-Dec-10 Mon ### ### ### 59.48 382,385 0 38.8 38.8 4.2
2007-Dec-07 Fri ### ### 59.71 ### 63.0 63.0 0.0
2007-Dec-06 Thu 58 59.75 58 ### 75.6 75.6 0.0
2007-Dec-05 Wed 57.5 57.5 56.71 ### 36.4 36.4 0.0
2007-Dec-04 Tue ### 57.8 ### ### 76.3 76.3 0.0
2007-Dec-03 Mon ### ### 56.46 ### 387,273 ### ### ### 0.0
2007-Nov-30 Fri ### ### ### 56.4 ### ### 4.0
2007-Nov-29 Thu 55.51 ### 55.29 55.8 835,389 23,094,328 ### ### 4.0
2007-Nov-28 Wed ### 55.4 54.44 54.88 462,888 ### ### ### ###
2007-Nov-27 Tue 54.28 54.78 53.53 54.49 ### ### 3.9
2007-Nov-26 Mon ### ### ### ### 573,241 0 83.2 83.2 0.0
2007-Nov-23 Fri 53.55 ### ### ### 30.4 30.4 0.0
2007-Nov-22 Thu ### ### ### 54.2 ### ### ###
2007-Nov-21 Wed 56.4 56.89 ### 56.51 649,178 ### 74.7 74.7 ###
2007-Nov-20 Tue ### ### 55.82 ### 484,486 ### ### ### 0.0
2007-Nov-19 Mon ### ### 56.51 56.84 ### ### ###
2007-Nov-16 Fri 56.56 57.48 ### ### 447,172 12,851,723 ### ### 0.0
2007-Nov-15 Thu ### 57.8 56.2 ### ### ### 0.0
2007-Nov-14 Wed ### ### 56.45 ### 70.3 70.3 0.0
2007-Nov-13 Tue 55 ### ### ### ### ### 0.0
2007-Nov-12 Mon 56.89 57 55 55 ### ### 3.9
2007-Nov-09 Fri 57.49 ### ### 57.2 425,040 0 33.5 33.5 4.1
2007-Nov-08 Thu 57.71 57.71 56.55 56.89 ### ### ###
2007-Nov-07 Wed ### 58.86 ### 58.58 628,326 ### ### ### 4.2
2007-Nov-06 Tue 56.5 ### ### 57.82 85.3 85.3 ###
2007-Nov-05 Mon 57.7 57.85 ### ### 805,622 ### ### ### 0.0
2007-Nov-02 Fri ### 58.2 ### ### 61.3 61.3 0.0
2007-Nov-01 Thu 58 ### ### 59.22 ### ### 4.2
2007-Oct-31 Wed 56.7 57.52 ### ### ### ### 0.0
2007-Oct-30 Tue ### ### 56.8 56.8 11.3 11.3 4.1
2007-Oct-29 Mon ### ### ### 58.58 ### ### 4.2
2007-Oct-26 Fri 56 ### 55.84 56.8 896,571 ### ### ### 4.1
2007-Oct-25 Thu ### 55.79 ### 55.56 ### ### 4.0
2007-Oct-24 Wed 55.51 ### 54.5 54.7 ### ### 3.9
2007-Oct-23 Tue 54.53 ### 54.25 ### 291,557 7,908,483 ### ### 0.0
2007-Oct-22 Mon ### ### ### ### 320,483 0 ### ### 0.0
2007-Oct-19 Fri ### 55.5 54.44 ### ### ### 0.0
2007-Oct-18 Thu 54 ### 53.75 ### 589,477 ### 79.6 79.6 0.0
2007-Oct-17 Wed ### 54.45 ### ### 416,281 11,333,250 22.7 22.7 0.0
2007-Oct-16 Tue ### ### 52.79 53.7 71.8 71.8 3.8
2007-Oct-15 Mon 54.5 55.2 ### 53.54 24.1 24.1 3.8
2007-Oct-12 Fri 55.2 ### ### 54.41 373,079 0 21.6 21.6 ###
2007-Oct-11 Thu 55.5 55.5 55.2 55.2 ### ### 3.9
2007-Oct-10 Wed 55.7 55.77 55.4 55.5 268,820 14,942,359 32.3 32.3 4.0
2007-Oct-09 Tue 55 ### 54.5 ### ### ### 0.0
2007-Oct-08 Mon 55 ### 54.75 ### 68.4 68.4 0.0
2007-Oct-05 Fri ### ### ### ### ### ### 0.0
2007-Oct-04 Thu ### ### ### ### ### ### 0.0
2007-Oct-03 Wed ### ### ### 55.7 944,056 0 33.0 33.0 4.0
2007-Oct-02 Tue 54.25 ### ### ### ### ### 0.0
2007-Oct-01 Mon 53.75 53.75 ### ### 340,359 9,147,148 ### ### 0.0
2007-Sep-28 Fri 52.75 53.81 ### 53.75 853,427 22,961,453 77.0 77.0 ###
2007-Sep-27 Thu ### 52.75 ### 52.5 68.1 68.1 3.8
2007-Sep-26 Wed ### ### ### ### 778,775 0 28.6 28.6 0.0
2007-Sep-25 Tue 52.75 ### 51.71 ### 23.7 23.7 0.0
2007-Sep-24 Mon ### ### ### 52.48 ### ### 3.7
2007-Sep-21 Fri 49.45 ### 49.4 49.8 ### ### 3.6
2007-Sep-20 Thu 49.55 49.88 ### 49.73 ### ### 3.6
2007-Sep-19 Wed ### ### ### 49.4 667,688 0 68.0 68.0 3.5
2007-Sep-18 Tue 49.85 49.85 ### 48.2 16.4 16.4 3.4
2007-Sep-17 Mon 49.79 ### 49.59 49.85 ### ### ###
2007-Sep-14 Fri ### ### 48.86 ### 753,127 ### 82.5 82.5 0.0
2007-Sep-13 Thu 49.5 50.27 48.75 48.8 ### ### 3.5
2007-Sep-12 Wed ### ### 49.2 ### ### ### 0.0
2007-Sep-11 Tue 48.55 ### 48.55 ### 81.3 81.3 0.0
2007-Sep-10 Mon 48.8 ### ### ### 390,650 0 69.3 69.3 0.0
2007-Sep-07 Fri ### 49.5 ### 49.2 732,879 18,138,755 ### ### 3.5
2007-Sep-06 Thu 47.84 48.5 47.55 ### 604,222 ### ### ### 0.0
2007-Sep-05 Wed ### 48.77 48 ### 992,648 48,029,273 ### ### 0.0
2007-Sep-04 Tue ### 47.88 47.4 47.5 413,988 19,722,388 33.9 33.9 3.4
2007-Sep-03 Mon ### 47.76 46.72 ### 748,485 ### 71.6 71.6 0.0
2007-Aug-31 Fri ### 46.5 ### 46.4 ### ### 3.3
2007-Aug-30 Thu 46.42 ### 46.25 46.25 858,143 19,844,556 36.5 36.5 ###
2007-Aug-29 Wed 45.5 ### ### 45.4 29.8 29.8 3.2
2007-Aug-28 Tue 47.49 47.85 ### 46.8 ### ### 3.3
2007-Aug-27 Mon 47.72 ### ### ### 33.0 33.0 0.0
2007-Aug-24 Fri 47.25 ### ### 47 916,388 0 ### ### 3.4
2007-Aug-23 Thu 47 47.46 ### 47.25 ### ### 3.4
2007-Aug-22 Wed 45.2 ### 45 ### 64.9 64.9 0.0
2007-Aug-21 Tue 45.75 47.24 45.53 ### 79.6 79.6 0.0
2007-Aug-20 Mon ### ### 45 ### ### ### 0.0
2007-Aug-17 Fri ### ### ### 43.42 ### ### ###
2007-Aug-16 Thu 45.55 ### 41.76 ### 32.2 32.2 0.0
2007-Aug-15 Wed 44.81 ### ### 45 840,023 0 ### ### 3.2
2007-Aug-14 Tue 46.7 46.84 ### 45.85 669,545 15,680,743 34.7 34.7 3.3
2007-Aug-13 Mon 46 ### 46 47 589,757 ### ### ### 3.4
2007-Aug-10 Fri ### ### 43.75 45.7 38.7 38.7 3.3
2007-Aug-09 Thu 47.5 ### 46.54 47.4 ### ### 3.4
2007-Aug-08 Wed 46 ### ### ### 657,043 0 78.2 78.2 0.0
2007-Aug-07 Tue 46.7 47 ### 45.89 984,044 ### ### ### 3.3
2007-Aug-06 Mon ### ### 45.8 ### 518,258 ### ### ### 0.0
2007-Aug-03 Fri 47 47.23 46.53 46.78 433,227 20,309,681 38.3 38.3 ###
2007-Aug-02 Thu 47.5 47.76 45.59 46.5 1,153,389 ### ### ### ###
2007-Aug-01 Wed 48.79 48.81 ### 46.55 1,051,744 ### 29.8 29.8 3.3
2007-Jul-31 Tue 48.89 49.25 48.46 ### ### ### 0.0
2007-Jul-30 Mon ### ### 48.21 48.76 564,220 13,600,523 ### ### 3.5
2007-Jul-27 Fri 49 ### ### ### ### ### 0.0
2007-Jul-26 Thu 50.86 ### 50 ### ### ### 0.0
2007-Jul-25 Wed ### ### ### ### 436,185 0 ### ### 0.0
2007-Jul-24 Tue ### 51.86 ### 51.71 76.6 76.6 ###
2007-Jul-23 Mon ### ### 50.76 50.88 319,929 ### 34.9 34.9 3.6
2007-Jul-20 Fri ### 51.45 ### 51.45 62.2 62.2 3.7
2007-Jul-19 Thu 51.2 51.46 50.75 50.89 ### ### ###
2007-Jul-18 Wed ### ### ### ### 693,776 0 33.0 33.0 0.0
2007-Jul-17 Tue ### 51.49 ### 51.2 651,477 16,772,275 ### ### 3.7
2007-Jul-16 Mon 49.79 50.24 ### ### 445,220 11,183,926 69.6 69.6 0.0
2007-Jul-13 Fri 50.45 50.55 49.4 ### 472,381 23,607,240 ### ### 0.0
2007-Jul-12 Thu 49.21 49.45 ### 49.45 364,579 ### 66.8 66.8 3.5
2007-Jul-11 Wed ### ### 48.74 48.83 25.9 25.9 3.5
2007-Jul-10 Tue ### 49.7 ### 49.4 ### ### 3.5
2007-Jul-09 Mon 49.49 49.79 49.45 49.48 479,250 23,780,385 ### ### 3.5
2007-Jul-06 Fri 49.53 49.59 ### ### 438,787 10,879,723 ### ### 0.0
2007-Jul-05 Thu ### 49.48 ### 49.4 71.6 71.6 3.5
2007-Jul-04 Wed 49 ### 48.57 48.88 263,921 6,409,321 ### ### ###
2007-Jul-03 Tue 48.78 49.5 48.75 ### 394,688 19,389,048 ### ### 0.0
2007-Jul-02 Mon ### 49.59 48.52 ### 486,829 ### 35.3 35.3 0.0
2007-Jun-29 Fri 48.89 ### 48.25 48.7 1,365,141 32,934,026 32.7 32.7 3.5
2007-Jun-28 Thu 48.72 49.29 48.47 48.52 33.0 33.0 3.5
2007-Jun-27 Wed ### ### 48.2 48.28 30.5 30.5 3.4
2007-Jun-26 Tue 50.2 ### 49.53 49.7 679,681 ### 37.3 37.3 3.6
2007-Jun-25 Mon 50.25 ### 49.85 50.4 400,020 ### 72.3 72.3 ###
2007-Jun-22 Fri 51.4 51.4 50.56 ### 624,677 ### ### ### 0.0
2007-Jun-21 Thu ### 51.5 50.8 51.2 ### ### 3.7
2007-Jun-20 Wed 50 51.2 ### ### ### ### 0.0
2007-Jun-19 Tue 49.56 ### 49.45 49.82 581,046 ### 72.2 72.2 3.6
2007-Jun-18 Mon ### ### ### ### ### ### 0.0
2007-Jun-15 Fri ### ### 48 48.7 ### ### 3.5
2007-Jun-14 Thu 47.85 ### ### ### 68.6 68.6 0.0
2007-Jun-13 Wed 48 48.44 ### ### ### ### 0.0
2007-Jun-12 Tue ### ### 48.4 48.5 332,223 ### ### ### 3.5
2007-Jun-08 Fri 48.4 48.79 ### 48.5 479,281 11,692,059 ### ### 3.5
2007-Jun-07 Thu ### 49.24 48.51 48.83 449,174 21,953,379 ### ### 3.5
2007-Jun-06 Wed ### 49.47 ### 49.45 610,953 15,111,922 75.9 75.9 3.5
2007-Jun-05 Tue 49.55 ### 48.5 48.57 704,273 17,078,620 ### ### ###
2007-Jun-04 Mon 49.8 ### 49.72 50.2 ### ### 3.6
2007-Jun-01 Fri 48.87 49.74 ### 49.55 358,828 8,924,052 75.6 75.6 ###
2007-May-31 Thu ### ### 48.21 ### ### ### 0.0
2007-May-30 Wed 49 49 ### ### 701,222 ### 31.5 31.5 0.0
2007-May-29 Tue 48.8 ### ### 48.8 703,973 0 ### ### 3.5
2007-May-28 Mon ### 49.47 48.52 ### ### ### 0.0
2007-May-25 Fri 49.2 49.5 ### 49.27 1,038,141 25,693,989 ### ### ###
2007-May-24 Thu 49.78 50 49.22 49.87 73.7 73.7 3.6
2007-May-23 Wed 50 50.75 49.82 49.85 553,659 27,840,742 35.2 35.2 ###
2007-May-22 Tue 50.2 ### 49.75 ### 36.3 36.3 0.0
2007-May-21 Mon 49.79 50.8 49.75 ### 622,122 31,277,183 79.5 79.5 0.0
2007-May-18 Fri 49.7 49.79 48.83 ### 625,578 30,847,251 40.4 40.4 0.0
2007-May-17 Thu 48.8 49.8 48.8 49.47 911,856 ### 77.6 77.6 ###
2007-May-16 Wed 48.26 ### ### ### 68.6 68.6 0.0
2007-May-15 Tue ### 48.22 47.75 ### ### ### 0.0
2007-May-14 Mon 47.27 48.4 47.27 ### ### ### 0.0
2007-May-11 Fri ### ### 46.75 46.75 ### ### ###
2007-May-10 Thu 47.8 ### ### 47.2 652,689 0 23.0 23.0 ###
2007-May-09 Wed 47.85 48 47.45 47.55 30.3 30.3 ###
2007-May-08 Tue 48.23 ### ### ### 37.4 37.4 0.0
2007-May-07 Mon ### ### 47.26 ### 584,278 13,806,489 76.1 76.1 0.0
2007-May-04 Fri 47.76 47.89 46.89 ### 689,688 ### ### ### 0.0
2007-May-03 Thu 48.24 48.25 47.5 47.5 578,941 ### ### ### 3.4
2007-May-02 Wed 47.87 ### 47.49 ### 584,775 13,885,482 ### ### 0.0
2007-May-01 Tue 47.82 ### ### 47.4 195,281 0 ### ### 3.4
2007-Apr-30 Mon 47.5 ### 47.5 48 416,574 ### ### ### 3.4
2007-Apr-27 Fri 48.2 ### 47.23 47.5 856,020 ### ### ### 3.4
2007-Apr-26 Thu ### 48.4 47.73 48.4 ### ### 3.5
2007-Apr-24 Tue ### 47.83 ### 47.44 590,746 ### 34.0 34.0 3.4
2007-Apr-23 Mon 48.4 48.78 ### 47.4 21.5 21.5 3.4
2007-Apr-20 Fri 47.7 48.22 ### 47.81 521,687 12,577,873 ### ### ###
2007-Apr-19 Thu 47.7 47.7 46.81 47.53 1,052,150 49,719,348 46.3 46.3 ###
2007-Apr-18 Wed 49.2 49.2 47.2 47.75 ### ### ###
2007-Apr-17 Tue 48.25 ### 48.25 49.2 87.1 87.1 3.5
2007-Apr-16 Mon 47.74 ### ### ### 317,081 0 ### ### 0.0
2007-Apr-13 Fri ### ### 47.25 ### 367,681 ### 23.7 23.7 0.0
2007-Apr-12 Thu ### ### 47.5 47.7 709,782 16,857,322 29.5 29.5 3.4
2007-Apr-11 Wed ### 48.25 46.7 ### 720,556 ### 81.8 81.8 0.0
2007-Apr-10 Tue ### ### 45.89 47 ### ### 3.4
2007-Apr-05 Thu ### ### ### 45.75 210,876 0 ### ### 3.3
2007-Apr-04 Wed 45.2 ### 45.2 ### 77.1 77.1 0.0
2007-Apr-03 Tue ### ### 43.75 44.85 ### ### ###
2007-Apr-02 Mon ### ### ### 43.75 560,476 0 ### ### 3.1
2007-Mar-30 Fri 44 44.25 43.89 44 1,071,288 ### 60.4 60.4 3.1
2007-Mar-29 Thu 43.58 ### 43.48 ### ### ### 0.0
2007-Mar-28 Wed ### ### ### 43.82 ### ### ###
2007-Mar-27 Tue ### ### ### ### 520,084 0 ### ### 0.0
2007-Mar-26 Mon 43 43.22 42.55 ### ### ### 0.0
2007-Mar-23 Fri ### 43 42.27 ### ### ### 0.0
2007-Mar-22 Thu 42.84 ### ### ### ### ### 0.0
2007-Mar-21 Wed 42.2 42.46 ### 42.26 73.9 73.9 3.0
2007-Mar-20 Tue 41.48 ### 41.44 ### 79.8 79.8 0.0
2007-Mar-19 Mon ### ### 40.7 ### 68.6 68.6 0.0
2007-Mar-16 Fri ### ### ### 41 733,240 0 ### ### 2.9
2007-Mar-15 Thu 41.28 41.28 ### ### 1,660,589 34,274,556 ### ### 0.0
2007-Mar-14 Wed ### 41.21 40.86 40.86 870,674 ### 36.3 36.3 2.9
2007-Mar-13 Tue 41.45 42 41.45 ### 1,060,152 44,234,842 ### ### 0.0
2007-Mar-12 Mon ### 41.56 ### 41.43 ### ### ###
2007-Mar-09 Fri ### 41.5 ### ### ### ### 0.0
2007-Mar-08 Thu ### 41.5 ### ### 1,102,043 ### ### ### 0.0
2007-Mar-07 Wed ### ### ### 41.28 1,188,358 0 19.6 19.6 2.9
2007-Mar-06 Tue 41.4 41.47 ### ### 24.0 24.0 0.0
2007-Mar-05 Mon 41.83 ### ### 41.4 856,873 0 ### ### 3.0
2007-Mar-02 Fri ### ### ### ### ### ### 0.0
2007-Mar-01 Thu 42.54 ### 42.26 ### ### ### 0.0
2007-Feb-28 Wed 42 43.7 ### 41.85 1,431,627 31,281,049 ### ### ###
2007-Feb-27 Tue 44.7 ### 44.5 44.5 694,771 15,458,654 ### ### 3.2
2007-Feb-26 Mon ### 44.7 ### 44.7 997,588 ### ### ### 3.2
2007-Feb-23 Fri 43.89 45.22 43.74 44.79 ### ### ###
2007-Feb-22 Thu 43 43.48 43 43.48 ### ### 3.1
2007-Feb-21 Wed ### ### 42.78 43 ### ### ###
2007-Feb-20 Tue 43.26 44 ### ### 532,581 11,716,782 ### ### 0.0
2007-Feb-19 Mon ### ### ### 43.75 613,029 0 ### ### 3.1
2007-Feb-16 Fri 44 44 ### 43.58 ### ### 3.1
2007-Feb-15 Thu ### ### ### 43.75 1,469,888 0 90.5 90.5 3.1
2007-Feb-14 Wed ### ### ### 40.85 618,145 0 ### ### 2.9
2007-Feb-13 Tue 39.49 ### 39.4 ### 77.9 77.9 0.0
2007-Feb-12 Mon 39.5 39.85 ### 39.4 416,971 8,308,147 37.1 37.1 2.8
2007-Feb-09 Fri ### 39.5 ### 39.5 350,680 ### 71.0 71.0 ###
2007-Feb-08 Thu ### ### 38.51 38.78 ### ### 2.8
2007-Feb-07 Wed 39.47 39.47 ### 39.25 452,046 8,921,127 35.3 35.3 ###
2007-Feb-06 Tue 38.49 ### 38.25 38.89 78.8 78.8 2.8
2007-Feb-05 Mon ### 38.46 37.88 38.24 343,223 13,100,821 77.1 77.1 ###
2007-Feb-02 Fri ### ### ### ### ### ### 0.0
2007-Feb-01 Thu ### 38.52 ### 38.46 75.6 75.6 2.7
2007-Jan-31 Wed 38.52 38.52 37.8 ### 25.2 25.2 0.0
2007-Jan-30 Tue 38.22 ### ### 38.25 625,949 0 65.2 65.2 2.7
2007-Jan-29 Mon 39.59 39.59 38.45 38.45 612,741 23,909,153 16.3 16.3 ###
2007-Jan-25 Thu ### 39.89 ### ### ### ### 0.0
2007-Jan-24 Wed ### 39.5 38.47 38.75 671,021 26,159,753 ### ### 2.8
2007-Jan-23 Tue ### 39.48 38.84 ### ### ### 0.0
2007-Jan-22 Mon ### 39.49 ### ### 939,270 18,545,886 89.9 89.9 0.0
2007-Jan-19 Fri ### ### 37.51 37.84 ### ### 2.7
2007-Jan-18 Thu ### ### ### ### 483,945 0 20.5 20.5 0.0
2007-Jan-17 Wed ### ### ### 38.2 813,747 0 37.6 37.6 2.7
2007-Jan-16 Tue 38.2 ### 38.2 ### 436,178 ### 72.5 72.5 0.0
2007-Jan-15 Mon 38.4 38.5 ### ### ### ### 0.0
2007-Jan-12 Fri ### ### ### 38.4 65.8 65.8 2.7
2007-Jan-11 Thu 36.2 37.45 ### 37.45 901,850 16,887,141 ### ### 2.7
2007-Jan-10 Wed 36.41 ### 35.85 35.85 30.7 30.7 ###
2007-Jan-09 Tue 36.84 36.84 ### 36.4 23.2 23.2 ###
2007-Jan-08 Mon 36.75 36.79 ### 36.45 37.4 37.4 ###
2007-Jan-05 Fri ### 37.26 36.8 36.89 381,683 14,133,721 ### ### ###
2007-Jan-04 Thu 37.88 ### ### ### 267,654 0 21.7 21.7 0.0
2007-Jan-03 Wed 38.25 38.25 37.54 37.86 150,478 ### 30.7 30.7 2.7
2007-Jan-02 Tue 38.25 ### ### ### 33.1 33.1 0.0
2006-Dec-29 Fri ### ### 37.88 ### ### ### 0.0
2006-Dec-28 Thu 37.85 ### ### 37.83 162,025 0 29.1 29.1 2.7
2006-Dec-27 Wed ### ### ### ### 78,223 0 ### ### 0.0
2006-Dec-22 Fri ### ### ### ### 327,073 0 ### ### 0.0
2006-Dec-21 Thu 37.8 37.8 ### ### 940,620 ### 22.8 22.8 0.0
2006-Dec-20 Wed ### 38.2 37.53 37.7 25.0 25.0 2.7
2006-Dec-19 Tue 37.49 ### 37.49 ### ### ### 0.0
2006-Dec-18 Mon 37.58 ### ### 37.48 379,848 0 ### ### 2.7
2006-Dec-15 Fri ### 37.89 37.25 ### 442,481 ### 74.3 74.3 0.0
2006-Dec-14 Thu ### ### ### ### 81.1 81.1 0.0
2006-Dec-13 Wed 35.8 36.58 35.8 36.25 398,958 ### ### ### ###
2006-Dec-12 Tue ### ### 35.58 35.8 ### ### 2.6
2006-Dec-11 Mon 35.59 ### 35.2 35.4 31.2 31.2 2.5
2006-Dec-08 Fri 35.7 35.7 ### ### ### ### 0.0
2006-Dec-07 Thu 35.8 35.82 35.25 35.82 68.5 68.5 2.6
2006-Dec-06 Wed 35.7 35.8 35.45 ### 400,078 14,252,778 ### ### 0.0
2006-Dec-05 Tue ### ### ### ### ### ### 0.0
2006-Dec-04 Mon ### ### 35.4 35.55 594,970 ### ### ### ###
2006-Dec-01 Fri 36.29 36.44 ### ### ### ### 0.0
2006-Nov-30 Thu ### 36.4 ### 36.4 74.4 74.4 ###
2006-Nov-29 Wed ### 35.85 ### 35.8 591,788 ### ### ### 2.6
2006-Nov-28 Tue 35.45 35.48 ### 35.2 33.0 33.0 2.5
2006-Nov-27 Mon ### ### 35.74 ### 66.5 66.5 0.0
2006-Nov-24 Fri 35.5 ### 35.5 ### 2,789,279 ### 79.1 79.1 0.0
2006-Nov-23 Thu 35.25 35.5 34.75 35.49 ### ### ###
2006-Nov-22 Wed ### ### ### 35.2 644,876 0 ### ### 2.5
2006-Nov-21 Tue 34.4 34.56 ### 34.5 637,222 ### 65.5 65.5 2.5
2006-Nov-20 Mon ### ### 34.58 ### 550,171 9,512,456 36.7 36.7 0.0
2006-Nov-17 Fri 34.51 ### ### 34.82 259,975 0 ### ### 2.5
2006-Nov-16 Thu 34.85 35.2 ### ### 438,755 7,722,088 ### ### 0.0
2006-Nov-15 Wed ### ### 34.83 ### 34.7 34.7 0.0
2006-Nov-14 Tue ### 35.5 34.82 ### ### ### 0.0
2006-Nov-13 Mon ### 35.47 ### ### 399,522 7,085,522 73.1 73.1 0.0
2006-Nov-10 Fri 35.46 ### ### ### 355,723 0 ### ### 0.0
2006-Nov-09 Thu ### 35.46 ### 35.41 403,546 7,154,870 ### ### ###
2006-Nov-08 Wed ### 36.4 35.54 35.54 ### ### 2.5
2006-Nov-07 Tue ### 36.58 36.23 ### 68.1 68.1 0.0
2006-Nov-06 Mon ### ### 35.58 ### ### ### 0.0
2006-Nov-03 Fri 35.45 ### 35.2 35.73 72.7 72.7 2.6
2006-Nov-02 Thu ### ### 34.8 35.8 745,144 ### ### ### 2.6
2006-Nov-01 Wed 35.49 35.7 ### 35.24 605,572 ### ### ### 2.5
2006-Oct-31 Tue ### ### ### 35.4 354,722 0 32.1 32.1 2.5
2006-Oct-30 Mon ### ### 35.5 35.53 411,872 7,310,728 ### ### 2.5
2006-Oct-27 Fri 36.87 36.87 ### ### 757,250 ### ### ### 0.0
2006-Oct-26 Thu 35.74 ### 35.74 36.52 472,529 ### 83.6 83.6 2.6
2006-Oct-25 Wed ### ### 35.4 ### 673,387 11,918,949 ### ### 0.0
2006-Oct-24 Tue 36.26 36.73 36.26 36.4 76.3 76.3 ###
2006-Oct-23 Mon 35.88 36.25 35.8 ### 359,223 ### ### ### 0.0
2006-Oct-20 Fri ### 35.82 ### ### 310,356 5,558,475 79.2 79.2 0.0
2006-Oct-19 Thu ### ### ### ### ### ### 0.0
2006-Oct-18 Wed 34.5 ### 34.5 34.85 873,579 ### ### ### ###
2006-Oct-17 Tue ### ### 34.4 34.49 ### ### ###
2006-Oct-16 Mon 34.5 34.8 34.48 ### 66.0 66.0 0.0
2006-Oct-13 Fri 34.25 34.42 34.2 ### 483,672 16,594,786 ### ### 0.0
2006-Oct-12 Thu 33.77 ### 33.77 ### 422,877 7,140,278 73.8 73.8 0.0
2006-Oct-11 Wed 33.79 ### ### ### 70.7 70.7 0.0
2006-Oct-10 Tue ### 34.8 ### ### 77.8 77.8 0.0
2006-Oct-09 Mon ### 34.21 33.87 ### 69.0 69.0 0.0
2006-Oct-06 Fri ### ### ### 33.85 1,275,644 0 28.2 28.2 2.4
2006-Oct-05 Thu ### 33.87 33.5 33.85 ### ### 2.4
2006-Oct-04 Wed ### 33.4 ### ### ### ### 0.0
2006-Oct-03 Tue ### ### 32.28 ### 225,657 ### 69.8 69.8 0.0
2006-Oct-02 Mon 32.4 32.88 32.4 32.88 81.1 81.1 2.3
2006-Sep-29 Fri ### ### ### 32.5 611,529 0 ### ### ###
2006-Sep-28 Thu ### 32.2 ### ### 438,888 ### ### ### 0.0
2006-Sep-27 Wed 31.76 ### 31.75 ### 64.9 64.9 0.0
2006-Sep-26 Tue 31.75 31.76 ### 31.71 592,884 ### ### ### ###
2006-Sep-25 Mon 31.52 ### ### 31.45 1,579,872 0 ### ### ###
2006-Sep-22 Fri 31.75 ### 31.5 ### 29.6 29.6 0.0
2006-Sep-21 Thu 31.84 32.5 31.84 ### 880,147 28,314,328 75.6 75.6 0.0
2006-Sep-20 Wed ### ### ### ### 614,179 0 ### ### 0.0
2006-Sep-19 Tue 32.2 ### ### ### 256,157 0 ### ### 0.0
2006-Sep-18 Mon ### 32.23 ### ### 460,949 ### 29.7 29.7 0.0
2006-Sep-15 Fri ### ### ### ### 474,050 0 32.9 32.9 0.0
2006-Sep-14 Thu ### ### ### 32.27 ### ### ###
2006-Sep-13 Wed ### ### ### ### 650,580 0 ### ### 0.0
2006-Sep-12 Tue ### ### 31.79 ### 937,143 14,895,887 43.4 43.4 0.0
2006-Sep-11 Mon 31.7 32.45 31.48 32.45 91.2 91.2 2.3
2006-Sep-08 Fri ### ### 32.56 ### 30.2 30.2 0.0
2006-Sep-07 Thu ### 33.27 32.28 33.24 290,542 ### ### ### 2.4
2006-Sep-06 Wed 33.55 33.73 32.52 32.8 ### ### 2.3
2006-Sep-05 Tue 33.85 33.88 33.49 33.88 442,372 ### 66.6 66.6 2.4
2006-Sep-04 Mon 33.26 33.52 ### 33.52 514,270 ### ### ### 2.4
2006-Sep-01 Fri ### ### 32.7 ### 280,949 ### ### ### 0.0
2006-Aug-31 Thu ### ### ### ### 798,950 0 ### ### 0.0
2006-Aug-30 Wed ### ### 31.83 ### ### ### 0.0
2006-Aug-29 Tue ### 32.29 31.75 ### 899,578 28,804,487 ### ### 0.0
2006-Aug-28 Mon 31.71 ### 31.55 ### 455,078 7,178,855 77.7 77.7 0.0
2006-Aug-25 Fri ### 31.49 ### ### 61.8 61.8 0.0
2006-Aug-24 Thu ### ### 31.2 31.2 ### ### 2.2
2006-Aug-23 Wed 31.82 ### 31.82 31.86 ### ### 2.3
2006-Aug-22 Tue ### ### 31.72 31.74 423,876 6,722,673 ### ### 2.3
2006-Aug-21 Mon 32.55 ### ### ### 585,020 0 18.2 18.2 0.0
2006-Aug-18 Fri 32.7 ### 32.4 32.4 ### ### 2.3
2006-Aug-17 Thu 31.5 32.56 31.41 32.56 88.2 88.2 2.3
2006-Aug-16 Wed ### 31.57 ### ### 29.0 29.0 0.0
2006-Aug-15 Tue 31.75 31.75 ### ### ### ### 0.0
2006-Aug-14 Mon ### 31.8 ### 31.5 ### ### 2.3
2006-Aug-11 Fri 31.42 31.42 ### 31.2 337,929 ### 27.1 27.1 2.2
2006-Aug-10 Thu ### 31.24 30.82 ### 622,620 ### ### ### 0.0
2006-Aug-09 Wed 32.25 32.25 ### ### 1,238,471 19,970,344 17.4 17.4 0.0
2006-Aug-08 Tue 31.87 32.28 ### 32.28 74.9 74.9 2.3
2006-Aug-07 Mon ### ### ### ### ### ### 0.0
2006-Aug-04 Fri ### ### 30.86 ### 807,020 ### 18.2 18.2 0.0
2006-Aug-03 Thu ### 32.46 31.44 ### 896,281 28,636,177 ### ### 0.0
2006-Aug-02 Wed 32.5 32.5 31.71 ### 1,663,951 53,421,146 ### ### 0.0
2006-Aug-01 Tue 32.81 33.22 32.48 32.48 27.9 27.9 ###
2006-Jul-31 Mon 33.48 33.5 32.5 32.72 875,580 28,894,140 15.4 15.4 2.3
2006-Jul-28 Fri ### 33.7 32.83 ### ### ### 0.0
2006-Jul-27 Thu ### ### 33.55 ### ### ### 0.0
2006-Jul-26 Wed ### ### 34.2 34.25 575,081 9,833,885 ### ### ###
2006-Jul-25 Tue ### ### 34.71 34.85 393,424 6,827,873 33.5 33.5 ###
2006-Jul-24 Mon 34.45 34.49 ### ### 465,622 8,029,651 ### ### 0.0
2006-Jul-21 Fri 34.76 ### 34.5 34.5 195,882 ### ### ### 2.5
2006-Jul-20 Thu ### ### ### ### ### ### 0.0
2006-Jul-19 Wed 34.7 34.85 ### ### 30.3 30.3 0.0
2006-Jul-18 Tue ### ### ### 34.4 ### ### 2.5
2006-Jul-17 Mon ### ### 33.74 34.46 37.3 37.3 ###
2006-Jul-14 Fri 34.89 34.89 ### 34.45 496,829 8,667,181 ### ### ###
2006-Jul-13 Thu 34.4 35.5 34.4 ### ### ### 0.0
2006-Jul-12 Wed ### 34.75 ### ### ### ### 0.0
2006-Jul-11 Tue 34.8 35.4 ### ### ### ### 0.0
2006-Jul-10 Mon 34.2 ### ### ### 78.9 78.9 0.0
2006-Jul-07 Fri 33.52 34.2 33.52 ### 560,576 ### ### ### 0.0
2006-Jul-06 Thu ### 33.46 ### ### ### ### 0.0
2006-Jul-05 Wed ### 33.49 32.86 ### ### ### 0.0
2006-Jul-04 Tue ### ### ### ### 591,849 0 ### ### 0.0
2006-Jul-03 Mon ### 32.87 32.44 ### ### ### 0.0
2006-Jun-30 Fri 32.77 32.77 32.41 32.58 502,944 16,390,944 32.7 32.7 2.3
2006-Jun-28 Wed ### 32.5 ### ### 355,783 5,781,473 68.6 68.6 0.0
2006-Jun-27 Tue ### 32.4 ### 32.26 ### ### 2.3
2006-Jun-26 Mon ### ### ### ### 259,850 0 ### ### 0.0
2006-Jun-23 Fri ### 32.4 ### ### 205,372 3,327,026 36.9 36.9 0.0
2006-Jun-22 Thu ### 32.46 ### ### 546,942 ### 63.6 63.6 0.0
2006-Jun-21 Wed ### ### 31.87 32.22 ### ### ###
2006-Jun-20 Tue 31.55 31.8 31.53 31.7 284,379 ### 78.6 78.6 2.3
2006-Jun-19 Mon 31.5 ### ### 31.75 ### ### 2.3
2006-Jun-16 Fri ### ### ### 31.52 368,175 0 71.8 71.8 ###
2006-Jun-15 Thu 30.52 31.28 30.5 30.87 793,186 ### ### ### ###
2006-Jun-14 Wed 29.4 ### 29.4 ### ### ### 0.0
2006-Jun-13 Tue ### ### 29.5 29.5 ### ### 2.1
2006-Jun-09 Fri ### ### ### 30.25 ### ### ###
2006-Jun-08 Thu ### 31.89 30.8 ### 30.0 30.0 0.0
2006-Jun-07 Wed ### ### 31.51 ### 407,320 6,417,326 ### ### 0.0
2006-Jun-06 Tue 31.4 ### 31.21 ### 474,483 ### 91.2 91.2 0.0
2006-Jun-05 Mon 31.2 31.72 ### ### 966,953 15,335,874 ### ### 0.0
2006-Jun-02 Fri 31.2 ### 30.71 ### ### ### 0.0
2006-Jun-01 Thu ### ### 30.52 30.75 605,455 9,239,243 68.5 68.5 ###
2006-May-31 Wed 30.4 ### ### 30.5 70.1 70.1 2.2
2006-May-30 Tue ### 30.74 ### 30.74 83.8 83.8 2.2
2006-May-29 Mon ### ### ### ### ### ### 0.0
2006-May-26 Fri ### ### ### 29.78 1,258,753 0 ### ### 2.1
2006-May-25 Thu ### 31.85 29.86 ### ### ### 0.0
2006-May-24 Wed ### ### ### ### 587,721 0 ### ### 0.0
2006-May-23 Tue ### ### 28.79 29.25 401,040 5,772,970 ### ### ###
2006-May-22 Mon 30.27 30.29 ### ### 359,747 ### ### ### 0.0
2006-May-19 Fri 30.2 ### ### ### 33.0 33.0 0.0
2006-May-18 Thu 30.7 30.71 30.22 30.22 31.6 31.6 2.2
2006-May-17 Wed ### 31.86 31.28 ### 64.8 64.8 0.0
2006-May-16 Tue 31.83 31.83 31.26 31.26 345,687 ### 31.5 31.5 2.2
2006-May-15 Mon ### ### 31.55 31.85 357,125 5,633,646 45.2 45.2 2.3
2006-May-12 Fri 31.86 32.2 31.72 ### 259,179 ### ### ### 0.0
2006-May-11 Thu 32.47 32.47 ### ### 26.9 26.9 0.0
2006-May-10 Wed ### 32.44 ### 32.2 266,441 4,321,673 ### ### ###
2006-May-09 Tue ### 32.29 ### ### 244,347 3,944,982 ### ### 0.0
2006-May-08 Mon 32.47 32.48 ### 32.2 28.2 28.2 ###
2006-May-05 Fri ### ### 31.8 ### ### ### 0.0
2006-May-04 Thu ### ### ### ### 382,486 0 ### ### 0.0
2006-May-03 Wed 31.81 ### 31.2 ### 1,046,849 16,330,844 ### ### 0.0
2006-May-02 Tue 32.49 32.49 31.8 31.81 22.4 22.4 2.3


     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 2025-07-20 18:50:21 thru 2025-07-20 18:50:22 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000