Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 26-Mar-17 04:04:40 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BEN) BENDIGO AND ADELAIDE BANK LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for BEN    Limits Next Section


Company Details for (BEN) BENDIGO AND ADELAIDE BANK LIMITED

Listing Code BEN
Listing Name BENDIGO AND ADELAIDE BANK LIMITED
GICS Sector Banks
ISIN Name BENDIGO AND ADELAIDE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BEN6


Maximum Price date available .. Monday 16th March 2026
Latest price with VOLUME for BEN .. Monday 16th March 2026

BEN 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 3.2 ### 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BEN    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 (BEN) BENDIGO AND ADELAIDE BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-May-14 Thu 6.8 6.82 6.51 ### 1,187,441 ### 30.2 30.2 0.0
2009-May-13 Wed 6.76 ### 6.73 ### 876,174 2,948,325 79.1 79.1 0.0
2009-May-12 Tue ### 6.7 6.55 6.7 ### ### 0.5
2009-May-11 Mon ### ### 6.58 ### ### ### 0.0
2009-May-08 Fri 6.56 ### 6.5 6.5 23.7 23.7 0.5
2009-May-07 Thu 6.59 ### 6.52 6.56 ### ### 0.5
2009-May-06 Wed 6.75 ### 6.45 6.48 1,290,446 4,161,688 13.6 13.6 0.5
2009-May-05 Tue ### ### 6.75 6.76 16.6 16.6 0.5
2009-May-04 Mon 6.82 ### 6.82 ### ### ### 0.0
2009-May-01 Fri 6.81 ### 6.81 6.87 411,050 1,399,625 ### ### ###
2009-Apr-30 Thu 6.8 ### 6.75 6.86 69.3 69.3 0.5
2009-Apr-29 Wed 6.75 6.87 6.72 6.76 ### ### 0.5
2009-Apr-28 Tue 6.54 ### 6.5 6.73 83.8 83.8 ###
2009-Apr-27 Mon ### ### 6.42 6.49 30.6 30.6 ###
2009-Apr-24 Fri ### ### 6.5 6.56 743,555 2,416,553 32.3 32.3 0.5
2009-Apr-23 Thu 6.54 ### 6.49 6.5 541,572 ### ### ### 0.5
2009-Apr-22 Wed 6.7 6.7 6.4 6.44 569,485 3,730,126 14.5 14.5 0.5
2009-Apr-21 Tue ### ### 6.45 6.52 951,154 3,067,471 ### ### 0.5
2009-Apr-20 Mon ### 7 6.71 6.73 16.0 16.0 ###
2009-Apr-17 Fri ### ### ### ### ### ### 0.0
2009-Apr-16 Thu ### ### ### ### ### ### 0.0
2009-Apr-15 Wed 7 ### ### 7 65.2 65.2 0.5
2009-Apr-14 Tue ### ### ### ### ### ### 0.0
2009-Apr-09 Thu 6.85 ### 6.85 ### ### ### 0.0
2009-Apr-08 Wed ### ### 6.78 6.85 ### ### ###
2009-Apr-07 Tue ### ### 6.8 ### 19.6 19.6 0.0
2009-Apr-06 Mon 7.86 7.86 7.26 ### 2,306,282 ### ### ### 0.0
2009-Apr-03 Fri 8 ### ### ### 705,574 0 ### ### 0.0
2009-Apr-02 Thu 7.88 8 7.79 7.82 23.0 23.0 0.6
2009-Apr-01 Wed ### ### ### 7.85 ### ### ###
2009-Mar-31 Tue 7.84 ### 7.81 ### ### ### 0.0
2009-Mar-30 Mon 7.85 ### 7.81 ### 307,329 ### 78.3 78.3 0.0
2009-Mar-27 Fri 7.8 ### 7.8 ### ### ### 0.0
2009-Mar-26 Thu ### ### 7.72 7.8 ### ### 0.6
2009-Mar-25 Wed ### ### ### 7.86 ### ### ###
2009-Mar-24 Tue 7.8 7.86 7.59 7.81 72.4 72.4 0.6
2009-Mar-23 Mon ### 7.53 ### 7.4 ### ### 0.5
2009-Mar-20 Fri ### 7.4 ### 7.4 ### ### 0.5
2009-Mar-19 Thu ### 7 6.77 7 ### ### 0.5
2009-Mar-18 Wed ### 6.89 6.52 ### ### ### 0.0
2009-Mar-17 Tue ### 6.59 ### 6.58 659,948 2,174,528 ### ### 0.5
2009-Mar-16 Mon ### ### 6.26 ### ### ### 0.0
2009-Mar-13 Fri ### 6.59 ### 6.5 872,556 2,875,072 73.1 73.1 0.5
2009-Mar-12 Thu ### 6.24 ### 6.2 ### ### 0.4
2009-Mar-11 Wed ### ### ### ### 723,753 0 17.0 17.0 0.0
2009-Mar-10 Tue ### 6.21 5.82 6.21 89.9 89.9 ###
2009-Mar-09 Mon ### ### 5.81 ### ### ### 0.0
2009-Mar-06 Fri 6.2 6.29 6 6 ### ### 0.4
2009-Mar-05 Thu 6.27 6.7 ### 6.22 28.9 28.9 0.4
2009-Mar-04 Wed 5.85 ### 5.8 6.2 719,984 2,087,953 ### ### 0.4
2009-Mar-03 Tue 6 ### 5.86 5.86 ### ### 0.4
2009-Mar-02 Mon 6.5 6.51 6.2 6.2 ### ### 0.4
2009-Feb-27 Fri 6.8 6.81 6.41 6.43 8.9 8.9 ###
2009-Feb-26 Thu 7 7.2 6.77 6.84 903,240 ### 20.3 20.3 0.5
2009-Feb-25 Wed 7.5 7.58 ### ### ### ### 0.0
2009-Feb-24 Tue ### 7.5 ### ### 548,741 2,057,778 ### ### 0.0
2009-Feb-23 Mon 7.45 7.57 7.25 7.52 ### ### 0.5
2009-Feb-20 Fri ### ### 7.54 ### 1,047,786 3,950,153 ### ### 0.0
2009-Feb-19 Thu ### 8.43 ### ### 539,041 2,272,057 27.3 27.3 0.0
2009-Feb-18 Wed 8.2 8.21 ### ### 917,649 3,766,949 29.5 29.5 0.0
2009-Feb-17 Tue ### ### 8.23 8.28 1,090,071 4,485,642 7.0 7.0 ###
2009-Feb-16 Mon 9.29 9.4 ### ### 761,150 ### ### ### 0.0
2009-Feb-13 Fri 9.2 9.52 ### 9.48 457,685 2,178,580 ### ### 0.7
2009-Feb-12 Thu ### 9.54 ### ### 586,447 2,797,352 26.9 26.9 0.0
2009-Feb-11 Wed ### 9.45 ### 9.4 366,378 ### ### ### ###
2009-Feb-10 Tue ### ### ### 9.23 490,781 0 ### ### ###
2009-Feb-09 Mon 9.5 9.57 ### ### 25.3 25.3 0.0
2009-Feb-06 Fri 9.4 9.58 ### 9.47 261,073 ### 73.4 73.4 ###
2009-Feb-05 Thu 9.47 9.51 9.26 ### 328,258 ### ### ### 0.0
2009-Feb-04 Wed 9.75 9.84 9.46 9.48 27.3 27.3 0.7
2009-Feb-03 Tue ### ### 9.59 9.75 ### ### ###
2009-Feb-02 Mon ### ### 9.52 9.55 ### ### 0.7
2009-Jan-30 Fri 9.73 ### ### ### 558,548 0 80.8 80.8 0.0
2009-Jan-29 Thu ### 9.75 9.52 9.7 ### ### 0.7
2009-Jan-28 Wed 9.51 9.75 ### 9.5 602,021 2,934,852 31.3 31.3 0.7
2009-Jan-27 Tue 9.7 9.75 9.52 9.57 366,284 3,529,146 29.3 29.3 ###
2009-Jan-23 Fri 10.2 10.2 9.57 9.7 18.1 18.1 0.7
2009-Jan-22 Thu ### 10.24 9.87 10.2 ### ### 0.7
2009-Jan-21 Wed ### ### 9.71 ### 83.8 83.8 0.0
2009-Jan-20 Tue ### ### ### ### 43.2 43.2 0.0
2009-Jan-19 Mon 10.2 10.27 ### ### 38.1 38.1 0.0
2009-Jan-16 Fri 10.25 10.28 ### ### 300,271 ### 27.1 27.1 0.0
2009-Jan-15 Thu ### ### ### ### 526,454 0 ### ### 0.0
2009-Jan-14 Wed ### 10.47 ### ### 422,579 ### ### ### 0.0
2009-Jan-13 Tue ### ### ### ### 607,350 0 ### ### 0.0
2009-Jan-12 Mon ### 10.46 ### ### 31.9 31.9 0.0
2009-Jan-09 Fri 10.49 10.7 ### 10.41 27.8 27.8 ###
2009-Jan-08 Thu 10.8 10.84 10.51 10.55 ### ### ###
2009-Jan-07 Wed ### ### 10.84 10.88 27.1 27.1 0.8
2009-Jan-06 Tue ### 10.86 ### 10.8 ### ### ###
2009-Jan-05 Mon ### ### 10.59 10.59 427,423 ### 21.9 21.9 ###
2009-Jan-02 Fri ### ### 10.81 ### 408,526 2,208,083 20.2 20.2 0.0
2008-Dec-31 Wed ### 11.2 10.82 ### 475,371 ### 13.5 13.5 0.0
2008-Dec-30 Tue ### ### ### ### 13.0 13.0 0.0
2008-Dec-29 Mon 11.2 ### ### ### 241,889 0 ### ### 0.0
2008-Dec-24 Wed ### 11.42 ### 11.42 232,248 ### 85.0 85.0 0.8
2008-Dec-23 Tue ### ### ### ### 767,455 0 ### ### 0.0
2008-Dec-22 Mon 11.8 12.2 ### 11.74 ### ### 0.8
2008-Dec-19 Fri 11.25 ### ### 12.23 93.9 93.9 ###
2008-Dec-18 Thu 10.45 ### ### 11.59 ### ### 0.8
2008-Dec-17 Wed ### ### ### ### 35.2 35.2 0.0
2008-Dec-16 Tue ### ### ### ### 630,776 0 ### ### 0.0
2008-Dec-15 Mon 10.82 11.75 10.78 11.5 ### ### ###
2008-Dec-12 Fri ### 11.5 10.57 11.5 509,028 5,617,123 91.4 91.4 ###
2008-Dec-11 Thu ### 11.2 10.55 11.2 340,052 ### ### ### 0.8
2008-Dec-10 Wed 10.88 11.75 10.59 11.45 655,440 ### 88.6 88.6 0.8
2008-Dec-09 Tue ### ### ### ### ### ### 0.0
2008-Dec-08 Mon 10.21 10.73 10.21 10.73 ### ### ###
2008-Dec-05 Fri ### 10.75 ### ### 376,928 2,025,988 79.6 79.6 0.0
2008-Dec-04 Thu 10.48 10.54 ### ### 393,243 ### 26.0 26.0 0.0
2008-Dec-03 Wed ### 10.55 ### 10.24 36.6 36.6 ###
2008-Dec-02 Tue 10.5 10.74 10.25 10.25 ### ### 0.7
2008-Dec-01 Mon ### ### 10.7 10.79 183,229 980,275 27.9 27.9 ###
2008-Nov-28 Fri 10.55 ### 10.55 ### ### ### 0.0
2008-Nov-27 Thu 11.41 11.41 10.81 ### 344,122 ### ### ### 0.0
2008-Nov-26 Wed ### 11.86 ### 11.4 438,256 2,598,858 ### ### 0.8
2008-Nov-25 Tue 10.4 ### 10.21 ### 711,573 3,632,580 ### ### 0.0
2008-Nov-24 Mon ### ### ### ### ### ### 0.0
2008-Nov-21 Fri ### 10.59 9.8 10.51 814,026 ### 84.0 84.0 ###
2008-Nov-20 Thu ### ### ### ### 83.6 83.6 0.0
2008-Nov-19 Wed ### ### 10.5 ### 605,975 ### 24.5 24.5 0.0
2008-Nov-18 Tue ### ### 10.55 ### 43.8 43.8 0.0
2008-Nov-17 Mon 12.55 12.55 ### 11.26 6.7 6.7 0.8
2008-Nov-14 Fri ### ### ### 12.59 478,750 0 86.0 86.0 ###
2008-Nov-13 Thu 12.8 12.8 12.2 ### ### ### 0.0
2008-Nov-12 Wed ### 12.8 ### 12.56 88.0 88.0 0.9
2008-Nov-11 Tue 12.75 ### ### ### 29.3 29.3 0.0
2008-Nov-10 Mon 13.59 13.75 ### ### 431,925 2,969,484 17.4 17.4 0.0
2008-Nov-07 Fri ### ### 12.7 ### 85.7 85.7 0.0
2008-Nov-06 Thu 13.4 13.45 ### 13.2 36.1 36.1 0.9
2008-Nov-05 Wed ### ### ### ### 768,470 0 85.1 85.1 0.0
2008-Nov-04 Tue ### 13.5 ### 13.5 ### ### 1.0
2008-Nov-03 Mon ### 13.55 ### 13.47 682,270 4,622,379 73.3 73.3 1.0
2008-Oct-31 Fri ### ### 12.8 ### 418,379 2,677,625 67.2 67.2 0.0
2008-Oct-30 Thu ### ### 12.75 ### 1,626,227 ### ### ### 0.0
2008-Oct-29 Wed ### ### 12.52 12.74 1,311,347 ### 37.2 37.2 ###
2008-Oct-28 Tue 12.82 ### ### 12.8 ### ### 0.9
2008-Oct-27 Mon ### ### 12.5 ### ### ### 0.0
2008-Oct-24 Fri ### ### ### ### 889,871 0 ### ### 0.0
2008-Oct-23 Thu ### ### ### ### 542,184 0 80.8 80.8 0.0
2008-Oct-22 Wed 12.85 ### ### ### ### ### 0.0
2008-Oct-21 Tue ### ### 12.51 ### 866,479 5,419,826 70.3 70.3 0.0
2008-Oct-20 Mon 11.77 12.8 11.77 12.8 939,081 ### 95.3 95.3 0.9
2008-Oct-17 Fri 11.77 ### ### ### 573,880 0 ### ### 0.0
2008-Oct-16 Thu 11.7 11.7 ### ### ### ### 0.0
2008-Oct-15 Wed ### 12.22 ### ### 78.7 78.7 0.0
2008-Oct-14 Tue 11.44 ### ### ### 869,321 0 ### ### 0.0
2008-Oct-13 Mon ### ### 10.5 ### ### ### 0.0
2008-Oct-10 Fri 10.5 10.8 10.24 10.5 967,656 10,179,741 86.0 86.0 0.8
2008-Oct-09 Thu ### 11.25 10.79 ### 43.7 43.7 0.0
2008-Oct-08 Wed ### 11.44 ### ### ### ### 0.0
2008-Oct-07 Tue ### ### ### ### ### ### 0.0
2008-Oct-06 Mon 11.84 ### ### ### ### ### 0.0
2008-Oct-03 Fri ### ### ### ### 376,188 0 71.7 71.7 0.0
2008-Oct-02 Thu 12.25 ### ### 12.24 622,881 0 ### ### 0.9
2008-Oct-01 Wed ### 12.25 11.75 12.25 560,954 6,731,448 82.1 82.1 0.9
2008-Sep-30 Tue 10.8 11.76 10.72 ### 86.3 86.3 0.0
2008-Sep-29 Mon ### ### ### 11.46 492,148 0 ### ### 0.8
2008-Sep-26 Fri 12.52 12.78 11.45 11.81 ### ### ###
2008-Sep-25 Thu 12.5 12.7 ### 12.55 ### ### ###
2008-Sep-24 Wed 12.4 ### 12.4 ### 86.3 86.3 0.0
2008-Sep-23 Tue 12.44 12.49 ### 12.49 73.7 73.7 0.9
2008-Sep-22 Mon 12.52 ### 12.24 ### ### ### 0.0
2008-Sep-19 Fri ### ### ### ### 2,172,650 0 ### ### 0.0
2008-Sep-18 Thu ### 10.77 ### 10.52 88.4 88.4 ###
2008-Sep-17 Wed 11.2 ### 10.57 10.84 1,493,873 ### 22.8 22.8 0.8
2008-Sep-16 Tue ### 10.89 10.49 10.87 ### ### ###
2008-Sep-15 Mon ### 11.29 10.76 ### 859,149 ### ### ### 0.0
2008-Sep-12 Fri 11.22 ### ### ### 641,025 0 ### ### 0.0
2008-Sep-11 Thu 11.26 ### ### ### ### ### 0.0
2008-Sep-10 Wed ### ### ### 11.47 89.9 89.9 ###
2008-Sep-09 Tue ### ### 11.21 ### 21.4 21.4 0.0
2008-Sep-08 Mon 11.44 11.77 ### ### 74.6 74.6 0.0
2008-Sep-05 Fri ### ### ### ### ### ### 0.0
2008-Sep-04 Thu ### ### 11.43 11.59 602,770 ### ### ### 0.8
2008-Sep-03 Wed 11.56 11.82 11.5 11.82 86.7 86.7 0.8
2008-Sep-02 Tue 11.5 11.77 ### 11.5 ### ### ###
2008-Sep-01 Mon 11.57 ### ### 11.56 29.8 29.8 0.8
2008-Aug-29 Fri ### 11.57 11.21 11.57 ### ### ###
2008-Aug-28 Thu 11.49 11.49 ### ### 872,749 5,013,943 ### ### 0.0
2008-Aug-27 Wed 11.29 11.5 11.21 11.41 77.7 77.7 ###
2008-Aug-26 Tue 11.5 11.82 ### 11.82 ### ### 0.8
2008-Aug-25 Mon 11.55 11.78 11.48 ### 74.8 74.8 0.0
2008-Aug-22 Fri ### ### ### 11.24 1,553,423 0 ### ### 0.8
2008-Aug-21 Thu ### ### ### 11.51 765,957 0 32.8 32.8 0.8
2008-Aug-20 Wed ### 11.75 11.5 11.75 73.4 73.4 ###
2008-Aug-19 Tue ### 11.77 11.55 ### ### ### 0.0
2008-Aug-18 Mon ### ### 11.54 ### ### ### 0.0
2008-Aug-15 Fri 11.4 11.7 11.4 ### 80.4 80.4 0.0
2008-Aug-14 Thu 11.45 11.76 ### ### 1,272,584 ### 73.3 73.3 0.0
2008-Aug-13 Wed 11.43 ### ### ### 831,775 0 ### ### 0.0
2008-Aug-12 Tue 11.45 ### ### ### ### ### 0.0
2008-Aug-11 Mon 11.2 11.5 ### 11.41 ### ### ###
2008-Aug-08 Fri 10.48 10.76 10.43 10.76 ### ### 0.8
2008-Aug-07 Thu 10.83 10.83 ### 10.75 764,285 ### 29.9 29.9 0.8
2008-Aug-06 Wed ### 10.84 10.58 10.83 77.2 77.2 ###
2008-Aug-05 Tue ### 10.77 ### 10.26 1,521,542 ### 85.7 85.7 0.7
2008-Aug-04 Mon ### ### ### ### 40.7 40.7 0.0
2008-Aug-01 Fri 10.8 10.8 10.25 ### 443,128 4,663,922 12.9 12.9 0.0
2008-Jul-31 Thu 10.85 ### ### 10.8 31.1 31.1 ###
2008-Jul-30 Wed 10.29 10.8 10.29 10.7 ### ### 0.8
2008-Jul-29 Tue 10.29 ### ### ### 627,022 0 ### ### 0.0
2008-Jul-28 Mon 10.57 ### 10.21 10.49 672,724 3,434,256 37.3 37.3 ###
2008-Jul-25 Fri 10.7 10.83 10.41 10.52 695,089 7,381,845 ### ### ###
2008-Jul-24 Thu 10.86 ### 10.77 ### 556,085 ### ### ### 0.0
2008-Jul-23 Wed 10.49 10.84 ### 10.8 1,122,052 6,081,521 81.5 81.5 ###
2008-Jul-22 Tue ### ### 9.88 ### 646,124 3,191,852 ### ### 0.0
2008-Jul-21 Mon ### ### ### ### 647,278 0 92.8 92.8 0.0
2008-Jul-18 Fri 9.75 9.79 9.41 9.46 23.5 23.5 0.7
2008-Jul-17 Thu 9.85 ### 9.57 9.58 ### ### 0.7
2008-Jul-16 Wed ### 9.49 ### ### ### ### 0.0
2008-Jul-15 Tue ### ### ### ### 956,588 0 ### ### 0.0
2008-Jul-14 Mon 9.84 ### 9.57 ### 848,553 4,060,326 24.6 24.6 0.0
2008-Jul-11 Fri ### ### 9.8 ### 78.1 78.1 0.0
2008-Jul-10 Thu 10.28 ### ### ### 835,872 0 ### ### 0.0
2008-Jul-09 Wed 10.49 10.54 ### ### 33.8 33.8 0.0
2008-Jul-08 Tue 10.5 10.74 10.27 ### 831,657 8,736,556 35.5 35.5 0.0
2008-Jul-07 Mon 10.4 10.51 10.24 10.51 527,926 ### ### ### ###
2008-Jul-04 Fri 10.4 10.78 ### ### ### ### 0.0
2008-Jul-03 Thu ### ### ### ### ### ### 0.0
2008-Jul-02 Wed ### 10.85 9.85 10.41 ### ### ###
2008-Jul-01 Tue ### ### ### ### ### ### 0.0
2008-Jun-30 Mon ### 11.41 ### ### 989,476 ### 30.7 30.7 0.0
2008-Jun-27 Fri ### ### ### ### ### ### 0.0
2008-Jun-26 Thu ### 11.82 ### 11.57 741,386 ### 74.7 74.7 ###
2008-Jun-25 Wed ### ### ### ### 78.0 78.0 0.0
2008-Jun-24 Tue 11.2 11.26 ### ### 717,151 ### 29.9 29.9 0.0
2008-Jun-23 Mon ### 11.49 ### 11.26 947,976 5,446,122 81.5 81.5 0.8
2008-Jun-20 Fri ### 11.46 ### ### 1,020,080 5,845,058 ### ### 0.0
2008-Jun-19 Thu 11.44 11.54 ### 11.29 31.1 31.1 ###
2008-Jun-18 Wed 11.8 ### 11.5 11.75 ### ### ###
2008-Jun-17 Tue 11.83 11.88 ### ### 27.3 27.3 0.0
2008-Jun-16 Mon ### 12.2 11.81 11.88 651,553 ### ### ### 0.8
2008-Jun-13 Fri ### ### 11.81 ### 624,648 3,688,546 38.5 38.5 0.0
2008-Jun-12 Thu ### ### 11.81 11.81 925,427 5,464,646 ### ### ###
2008-Jun-11 Wed ### 12.76 ### ### 947,854 ### 76.3 76.3 0.0
2008-Jun-10 Tue 13.2 13.29 12.55 12.58 960,783 ### ### ### 0.9
2008-Jun-06 Fri 13.56 13.74 13.4 13.5 36.2 36.2 1.0
2008-Jun-05 Thu 13.43 13.5 ### 13.49 77.0 77.0 ###
2008-Jun-04 Wed 13.29 ### 13.2 ### 801,642 ### ### ### 0.0
2008-Jun-03 Tue ### ### 13.28 13.4 1,121,225 ### 31.6 31.6 1.0
2008-Jun-02 Mon ### ### ### ### 26.0 26.0 0.0
2008-May-30 Fri 13.25 ### ### ### 2,335,558 0 91.4 91.4 0.0
2008-May-29 Thu ### 13.24 ### 13.2 69.9 69.9 0.9
2008-May-28 Wed ### 13.27 ### 13.25 444,671 ### 80.5 80.5 ###
2008-May-27 Tue ### ### 12.76 ### 568,821 3,629,077 70.1 70.1 0.0
2008-May-26 Mon ### ### 12.85 ### ### ### 0.0
2008-May-23 Fri ### ### 12.85 ### 69.8 69.8 0.0
2008-May-22 Thu 12.76 ### ### 12.82 865,423 0 ### ### 0.9
2008-May-21 Wed ### 13.2 ### ### 673,246 4,443,423 ### ### 0.0
2008-May-20 Tue ### ### ### 13.22 431,026 0 ### ### 0.9
2008-May-19 Mon ### 13.75 13.2 ### 851,479 11,473,679 17.0 17.0 0.0
2008-May-16 Fri 13.82 13.85 13.55 13.7 27.6 27.6 1.0
2008-May-15 Thu ### ### 13.75 ### 2,022,176 ### 22.4 22.4 0.0
2008-May-14 Wed 13.74 ### 13.47 ### ### ### 0.0
2008-May-13 Tue 13.55 ### 13.55 13.73 80.1 80.1 ###
2008-May-12 Mon 12.8 ### 12.7 13.29 1,468,056 9,322,155 87.1 87.1 ###
2008-May-09 Fri 12.54 ### 12.27 ### 579,281 3,553,888 ### ### 0.0
2008-May-08 Thu ### ### ### 12.58 ### ### 0.9
2008-May-07 Wed ### ### 12.28 ### 19.3 19.3 0.0
2008-May-06 Tue ### 12.74 ### ### 1,043,621 ### 70.5 70.5 0.0
2008-May-05 Mon 12.83 12.89 ### 12.81 ### ### ###
2008-May-02 Fri ### ### 12.26 12.78 816,426 ### 86.8 86.8 0.9
2008-May-01 Thu 12.2 12.25 ### ### 942,153 5,770,687 24.9 24.9 0.0
2008-Apr-30 Wed ### ### ### 12.23 73.1 73.1 ###
2008-Apr-29 Tue ### 12.2 ### ### 406,288 2,478,356 ### ### 0.0
2008-Apr-28 Mon ### 12.53 ### 12.2 ### ### ###
2008-Apr-24 Thu ### 12.22 11.86 ### 757,427 9,119,421 ### ### 0.0
2008-Apr-23 Wed ### 12.23 11.88 ### 71.5 71.5 0.0
2008-Apr-22 Tue ### ### 11.82 12.25 ### ### 0.9
2008-Apr-21 Mon 11.8 ### 11.76 ### 1,137,548 6,688,782 ### ### 0.0
2008-Apr-18 Fri 11.8 11.85 ### 11.45 395,983 ### 13.4 13.4 0.8
2008-Apr-17 Thu ### ### 11.74 11.74 21.0 21.0 0.8
2008-Apr-16 Wed ### ### ### 11.71 ### ### ###
2008-Apr-15 Tue ### ### ### 11.7 610,448 0 69.7 69.7 0.8
2008-Apr-14 Mon 11.54 ### ### ### ### ### 0.0
2008-Apr-11 Fri ### 11.8 11.51 11.71 453,688 ### 73.3 73.3 ###
2008-Apr-10 Thu ### ### 11.45 ### 927,856 5,311,975 ### ### 0.0
2008-Apr-09 Wed ### ### ### ### 1,003,875 0 76.7 76.7 0.0
2008-Apr-08 Tue ### ### 11.7 11.89 725,578 ### ### ### ###
2008-Apr-07 Mon 12.44 12.44 11.87 ### 1,569,189 ### ### ### 0.0
2008-Apr-04 Fri ### 12.73 12.25 12.44 64.8 64.8 0.9
2008-Apr-03 Thu ### 12.5 12.25 ### 65.4 65.4 0.0
2008-Apr-02 Wed 12.22 12.44 ### ### 1,385,359 ### 79.2 79.2 0.0
2008-Apr-01 Tue ### ### 11.55 11.77 25.8 25.8 ###
2008-Mar-31 Mon 11.75 ### 11.75 ### 688,223 ### 76.1 76.1 0.0
2008-Mar-28 Fri ### ### 11.78 ### 29.3 29.3 0.0
2008-Mar-27 Thu 12.2 12.2 11.75 ### 721,140 8,635,651 ### ### 0.0
2008-Mar-26 Wed ### 12.29 11.57 12.29 1,503,429 ### 68.0 68.0 0.9
2008-Mar-25 Tue ### 12.49 ### 12.49 98.3 98.3 0.9
2008-Mar-20 Thu 10.4 10.52 10.21 10.46 2,559,373 ### 76.0 76.0 0.7
2008-Mar-19 Wed ### ### 10.54 10.71 ### ### ###
2008-Mar-18 Tue ### 10.28 9.85 10.28 ### ### 0.7
2008-Mar-17 Mon 10.2 10.24 9.82 ### 933,628 9,364,288 34.8 34.8 0.0
2008-Mar-14 Fri 10.25 ### ### ### 856,158 0 ### ### 0.0
2008-Mar-13 Thu ### 10.43 9.87 ### 1,256,685 12,755,352 23.2 23.2 0.0
2008-Mar-12 Wed 10.8 ### 10.51 10.55 2,160,380 ### 25.0 25.0 ###
2008-Mar-11 Tue ### ### ### ### ### ### 0.0
2008-Mar-10 Mon ### 9.23 ### ### 1,549,025 7,148,750 45.8 45.8 0.0
2008-Mar-07 Fri ### ### ### ### 984,221 0 29.6 29.6 0.0
2008-Mar-06 Thu ### ### ### 9.55 977,823 0 32.4 32.4 0.7
2008-Mar-05 Wed 9.72 ### ### 9.48 828,185 0 ### ### 0.7
2008-Mar-04 Tue 9.84 ### ### 9.7 757,388 0 37.3 37.3 0.7
2008-Mar-03 Mon 9.79 ### ### 9.78 799,787 0 46.1 46.1 0.7
2008-Feb-29 Fri ### ### ### ### 1,320,126 0 ### ### 0.0
2008-Feb-28 Thu ### ### ### ### ### ### 0.0
2008-Feb-27 Wed 10.85 ### 10.84 ### 785,975 4,259,984 ### ### 0.0
2008-Feb-26 Tue ### 10.82 10.58 10.77 864,242 9,247,389 76.9 76.9 ###
2008-Feb-25 Mon 10.85 ### 10.42 10.47 14.9 14.9 0.7
2008-Feb-22 Fri 11.21 ### ### ### 1,481,647 0 19.0 19.0 0.0
2008-Feb-21 Thu 11.53 11.53 11.26 ### 909,855 ### ### ### 0.0
2008-Feb-20 Wed 11.51 ### 11.26 ### 1,154,843 ### ### ### 0.0
2008-Feb-19 Tue ### 11.54 ### 11.54 ### ### 0.8
2008-Feb-18 Mon ### ### 10.85 ### 40.0 40.0 0.0
2008-Feb-15 Fri ### ### 10.84 ### ### ### 0.0
2008-Feb-14 Thu 11.2 11.5 ### 11.44 855,275 ### 81.7 81.7 0.8
2008-Feb-13 Wed ### ### ### ### 1,384,929 0 ### ### 0.0
2008-Feb-12 Tue ### 12.23 11.73 11.83 24.9 24.9 0.8
2008-Feb-11 Mon 12.43 12.43 11.77 ### 981,970 ### 19.2 19.2 0.0
2008-Feb-08 Fri 12.23 12.45 ### ### 461,681 ### 68.4 68.4 0.0
2008-Feb-07 Thu ### ### ### ### 10.7 10.7 0.0
2008-Feb-06 Wed 12.77 12.84 12.45 12.45 22.8 22.8 ###
2008-Feb-05 Tue ### 13.5 12.84 ### 24.1 24.1 0.0
2008-Feb-04 Mon ### 13.49 ### ### 75.5 75.5 0.0
2008-Feb-01 Fri 12.79 ### ### 12.85 776,545 0 61.7 61.7 0.9
2008-Jan-31 Thu 12.76 12.79 ### 12.5 1,117,350 7,145,453 ### ### 0.9
2008-Jan-30 Wed ### ### 12.73 12.8 ### ### 0.9
2008-Jan-29 Tue 13.51 13.56 12.84 12.85 1,313,055 17,332,326 14.3 14.3 0.9
2008-Jan-25 Fri 12.79 13.45 12.72 13.22 795,542 ### 67.4 67.4 0.9
2008-Jan-24 Thu 12.7 12.75 ### 12.52 ### ### 0.9
2008-Jan-23 Wed ### ### ### ### ### ### 0.0
2008-Jan-22 Tue ### 12.5 11.73 11.73 1,440,828 ### 68.8 68.8 0.8
2008-Jan-21 Mon 13.2 13.29 ### ### 21.5 21.5 0.0
2008-Jan-18 Fri 13.29 13.44 ### ### 39.5 39.5 0.0
2008-Jan-17 Thu 13.45 ### ### 13.46 ### ### ###
2008-Jan-16 Wed ### ### ### ### 78.2 78.2 0.0
2008-Jan-15 Tue 13.2 ### ### 13.2 390,554 0 75.9 75.9 0.9
2008-Jan-14 Mon 13.45 13.49 ### ### 463,688 3,127,575 ### ### 0.0
2008-Jan-11 Fri 13.8 13.82 ### 13.45 ### ### ###
2008-Jan-10 Thu ### ### 13.53 13.53 1,021,721 6,911,942 ### ### ###
2008-Jan-09 Wed 14.21 14.22 13.7 ### ### ### 0.0
2008-Jan-08 Tue ### 14.21 ### 14.21 ### ### ###
2008-Jan-07 Mon 14.22 14.22 ### ### 29.4 29.4 0.0
2008-Jan-04 Fri ### ### ### 14.24 456,844 0 ### ### 1.0
2008-Jan-03 Thu 14.82 14.82 ### 14.25 8.4 8.4 1.0
2008-Jan-02 Wed ### ### ### 14.7 ### ### ###
2007-Dec-31 Mon ### 14.8 14.57 14.76 72.6 72.6 1.1
2007-Dec-28 Fri 14.76 14.79 14.4 14.44 13.1 13.1 ###
2007-Dec-27 Thu 14.8 14.82 14.4 14.76 173,375 ### ### ### 1.1
2007-Dec-24 Mon 14.55 14.82 14.55 14.74 74.5 74.5 1.1
2007-Dec-21 Fri 14.4 ### 14.21 14.52 ### ### 1.0
2007-Dec-20 Thu ### 14.4 ### ### 1,802,775 12,979,980 ### ### 0.0
2007-Dec-19 Wed 14.71 14.73 ### ### 1,145,652 8,437,726 11.3 11.3 0.0
2007-Dec-18 Tue 14.2 ### ### ### 649,851 0 86.3 86.3 0.0
2007-Dec-17 Mon ### ### ### 14.43 785,480 0 ### ### ###
2007-Dec-14 Fri 15.28 ### 14.86 ### ### ### 0.0
2007-Dec-13 Thu 15.54 15.76 15.21 15.21 913,681 14,148,350 ### ### ###
2007-Dec-12 Wed 15.45 15.53 ### ### 30.4 30.4 0.0
2007-Dec-11 Tue 15.41 15.8 15.22 15.51 73.6 73.6 1.1
2007-Dec-10 Mon 15.72 15.75 15.29 ### 542,281 ### 36.4 36.4 0.0
2007-Dec-07 Fri 15.88 ### ### 15.79 ### ### 1.1
2007-Dec-06 Thu ### ### ### 15.72 1,206,328 0 ### ### 1.1
2007-Dec-05 Wed ### 16.7 ### 15.79 ### ### 1.1
2007-Dec-04 Tue ### ### ### ### 947,673 0 ### ### 0.0
2007-Dec-03 Mon ### ### 16.71 16.85 898,052 7,503,224 25.7 25.7 ###
2007-Nov-30 Fri ### ### ### ### 95.8 95.8 0.0
2007-Nov-29 Thu 16.46 16.5 ### ### 920,871 7,597,185 ### ### 0.0
2007-Nov-28 Wed 16.5 16.86 ### 16.46 865,850 ### 45.0 45.0 1.2
2007-Nov-27 Tue ### 16.46 15.72 ### ### ### 0.0
2007-Nov-26 Mon 15.52 ### 15.52 ### 826,044 ### ### ### 0.0
2007-Nov-23 Fri 15.49 ### 15.41 15.5 385,041 2,966,740 ### ### 1.1
2007-Nov-22 Thu 15.22 15.42 14.78 15.4 ### ### ###
2007-Nov-21 Wed ### 15.22 14.45 15.22 2,083,889 ### 93.0 93.0 1.1
2007-Nov-20 Tue ### 14.72 13.47 ### 6,914,451 97,459,186 ### ### 0.0
2007-Nov-19 Mon 13.5 ### 13.43 13.51 67.4 67.4 ###
2007-Nov-16 Fri 13.51 13.55 13.41 13.43 31.0 31.0 ###
2007-Nov-15 Thu 13.59 13.59 13.41 13.51 1,141,882 ### 33.8 33.8 ###
2007-Nov-14 Wed 13.5 ### ### 13.47 444,824 0 34.9 34.9 1.0
2007-Nov-13 Tue ### ### ### ### 67.7 67.7 0.0
2007-Nov-12 Mon ### ### ### 13.28 ### ### 0.9
2007-Nov-09 Fri ### ### 13.27 ### 66.8 66.8 0.0
2007-Nov-08 Thu ### ### 13.26 13.27 ### ### 0.9
2007-Nov-07 Wed 13.75 13.75 13.56 ### 194,051 ### 31.9 31.9 0.0
2007-Nov-06 Tue ### ### ### ### 281,950 0 30.3 30.3 0.0
2007-Nov-05 Mon ### ### 13.55 ### 439,921 ### ### ### 0.0
2007-Nov-02 Fri ### ### ### ### 61.3 61.3 0.0
2007-Nov-01 Thu ### ### ### ### 292,980 0 ### ### 0.0
2007-Oct-31 Wed ### ### ### ### 24.5 24.5 0.0
2007-Oct-30 Tue ### ### ### ### 70.3 70.3 0.0
2007-Oct-29 Mon ### ### 13.87 ### 31.5 31.5 0.0
2007-Oct-26 Fri ### ### 13.88 ### 229,849 1,595,152 ### ### 0.0
2007-Oct-25 Thu ### ### 13.77 13.88 424,386 ### ### ### ###
2007-Oct-24 Wed 13.86 ### 13.83 ### ### ### 0.0
2007-Oct-23 Tue 13.75 13.87 ### 13.83 215,457 ### 64.7 64.7 1.0
2007-Oct-22 Mon ### 13.72 13.57 ### 38.4 38.4 0.0
2007-Oct-19 Fri ### ### 13.73 13.77 ### ### ###
2007-Oct-18 Thu ### ### 13.81 13.84 22.8 22.8 1.0
2007-Oct-17 Wed 14.23 14.23 13.74 13.8 14.1 14.1 1.0
2007-Oct-16 Tue ### 14.24 ### ### 584,687 4,162,971 ### ### 0.0
2007-Oct-15 Mon ### 14.2 ### ### 504,857 3,584,484 40.5 40.5 0.0
2007-Oct-12 Fri ### ### ### ### 26.5 26.5 0.0
2007-Oct-11 Thu ### 14.26 ### ### 536,929 ### ### ### 0.0
2007-Oct-10 Wed ### ### ### ### 34.3 34.3 0.0
2007-Oct-09 Tue 13.89 ### 13.82 ### 346,181 ### 72.8 72.8 0.0
2007-Oct-08 Mon ### ### 13.72 13.73 ### ### ###
2007-Oct-05 Fri 13.7 13.88 13.7 13.87 241,322 ### ### ### ###
2007-Oct-04 Thu 13.78 13.79 ### ### 307,342 2,119,123 ### ### 0.0
2007-Oct-03 Wed ### ### 13.73 13.77 31.1 31.1 ###
2007-Oct-02 Tue 13.8 ### 13.73 ### 628,587 4,315,249 ### ### 0.0
2007-Oct-01 Mon 13.7 13.87 13.7 13.71 69.6 69.6 ###
2007-Sep-28 Fri ### 13.71 13.58 13.7 ### ### 1.0
2007-Sep-27 Thu ### 13.71 13.59 ### ### ### 0.0
2007-Sep-26 Wed ### ### 13.52 13.53 466,952 ### 23.3 23.3 ###
2007-Sep-25 Tue 13.75 13.75 13.56 ### 26.5 26.5 0.0
2007-Sep-24 Mon ### 13.79 13.59 13.79 495,143 ### 71.6 71.6 1.0
2007-Sep-21 Fri 13.7 13.7 13.51 13.55 413,481 ### ### ### 1.0
2007-Sep-20 Thu 13.8 ### 13.56 13.77 36.8 36.8 ###
2007-Sep-19 Wed ### ### 13.56 13.89 1,190,874 8,074,125 29.4 29.4 1.0
2007-Sep-18 Tue ### ### 13.21 ### 1,088,020 7,186,372 5.6 5.6 0.0
2007-Sep-17 Mon ### 14.74 ### ### 8.1 8.1 0.0
2007-Sep-14 Fri 14.75 14.75 ### ### 356,247 2,627,321 ### ### 0.0
2007-Sep-13 Thu ### ### ### ### 228,445 0 23.6 23.6 0.0
2007-Sep-12 Wed ### ### 14.72 14.72 ### ### ###
2007-Sep-11 Tue 14.82 ### 14.7 14.84 224,724 1,651,721 ### ### ###
2007-Sep-10 Mon 14.79 ### ### 14.75 229,024 0 32.7 32.7 ###
2007-Sep-07 Fri ### ### 14.85 ### 131,881 ### ### ### 0.0
2007-Sep-06 Thu ### ### 14.75 14.76 23.6 23.6 1.1
2007-Sep-05 Wed ### ### ### ### 345,771 0 ### ### 0.0
2007-Sep-04 Tue ### ### ### ### ### ### 0.0
2007-Sep-03 Mon ### ### ### ### 272,581 0 ### ### 0.0
2007-Aug-31 Fri ### ### ### ### 374,980 0 ### ### 0.0
2007-Aug-30 Thu 15.28 ### ### ### 438,073 0 ### ### 0.0
2007-Aug-29 Wed ### ### ### ### 589,788 0 10.0 10.0 0.0
2007-Aug-28 Tue 15.81 ### ### ### 249,847 0 ### ### 0.0
2007-Aug-27 Mon 16.25 ### ### 15.81 14.0 14.0 ###
2007-Aug-24 Fri ### ### ### 16.25 34.7 34.7 ###
2007-Aug-23 Thu ### ### ### ### 526,581 0 71.8 71.8 0.0
2007-Aug-22 Wed ### ### ### ### 62.5 62.5 0.0
2007-Aug-21 Tue 15.7 ### ### ### 74.4 74.4 0.0
2007-Aug-20 Mon ### ### ### ### 406,351 0 ### ### 0.0
2007-Aug-17 Fri ### ### 14.72 ### 325,342 ### ### ### 0.0
2007-Aug-16 Thu ### ### 14.24 ### ### ### 0.0
2007-Aug-15 Wed 15.7 15.85 ### ### 631,676 ### 33.9 33.9 0.0
2007-Aug-14 Tue ### ### 15.54 ### 759,255 ### ### ### 0.0
2007-Aug-13 Mon ### ### ### ### ### ### 0.0
2007-Aug-10 Fri ### ### ### ### 664,879 0 ### ### 0.0
2007-Aug-09 Thu ### ### ### 16.4 898,180 0 ### ### ###
2007-Aug-08 Wed 16.55 16.8 ### 16.5 692,429 ### 27.4 27.4 1.2
2007-Aug-07 Tue ### 16.55 ### 16.55 ### ### 1.2
2007-Aug-06 Mon 15.7 ### 15.57 ### 298,553 ### 92.1 92.1 0.0
2007-Aug-03 Fri 15.73 15.89 15.73 15.85 150,958 2,386,645 ### ### 1.1
2007-Aug-02 Thu 15.8 15.87 15.21 15.73 ### ### ###
2007-Aug-01 Wed ### ### 15.5 ### 490,940 3,804,785 60.6 60.6 0.0
2007-Jul-31 Tue ### ### 15.79 ### 377,547 ### 67.5 67.5 0.0
2007-Jul-30 Mon ### ### 15.8 ### 297,640 2,351,356 63.9 63.9 0.0
2007-Jul-27 Fri ### ### ### ### 341,689 0 41.9 41.9 0.0
2007-Jul-26 Thu ### 16.52 ### 16.41 496,889 ### 77.4 77.4 1.2
2007-Jul-25 Wed ### 16.4 16.2 ### 262,752 4,282,857 35.2 35.2 0.0
2007-Jul-24 Tue ### ### 16.24 16.48 340,528 2,765,087 73.5 73.5 1.2
2007-Jul-23 Mon 16.44 16.44 ### 16.24 25.1 25.1 ###
2007-Jul-20 Fri 16.4 16.47 ### 16.47 217,021 ### ### ### ###
2007-Jul-19 Thu ### 16.29 15.88 16.29 177,144 ### 84.6 84.6 ###
2007-Jul-18 Wed ### ### 15.76 15.76 161,156 ### ### ### 1.1
2007-Jul-17 Tue ### ### 15.87 ### 145,789 ### 67.9 67.9 0.0
2007-Jul-16 Mon ### ### 15.75 ### ### ### 0.0
2007-Jul-13 Fri 15.5 ### 15.49 ### 332,525 ### 86.4 86.4 0.0
2007-Jul-12 Thu 15.5 15.5 ### 15.49 132,644 ### ### ### ###
2007-Jul-11 Wed ### 15.5 15.27 ### ### ### 0.0
2007-Jul-10 Tue 15.51 15.53 15.29 15.29 97,973 ### ### ### 1.1
2007-Jul-09 Mon ### 15.47 15.27 15.46 128,049 ### 76.7 76.7 1.1
2007-Jul-06 Fri ### 15.49 15.23 15.23 175,274 ### ### ### 1.1
2007-Jul-05 Thu ### 15.4 ### ### 197,629 1,521,743 82.9 82.9 0.0
2007-Jul-04 Wed 15.4 15.42 ### ### ### ### 0.0
2007-Jul-03 Tue 15.45 15.45 15.28 ### 139,727 ### 35.2 35.2 0.0
2007-Jul-02 Mon 15.2 ### 15.2 15.26 185,027 ### ### ### ###
2007-Jun-29 Fri ### ### ### 15.2 ### ### 1.1
2007-Jun-28 Thu ### 15.45 ### 15.2 281,459 2,174,270 63.4 63.4 1.1
2007-Jun-27 Wed 15.42 15.54 ### ### 29.9 29.9 0.0
2007-Jun-26 Tue 15.52 ### 15.4 15.4 ### ### ###
2007-Jun-25 Mon ### 15.58 ### 15.5 304,778 2,374,220 ### ### 1.1
2007-Jun-22 Fri ### ### ### 15.41 747,644 0 4.2 4.2 ###
2007-Jun-21 Thu 16.49 16.49 16.28 ### 495,472 ### 30.4 30.4 0.0
2007-Jun-20 Wed 16.5 16.5 ### ### ### ### 0.0
2007-Jun-19 Tue 16.55 16.57 ### ### ### ### 0.0
2007-Jun-18 Mon 16.5 ### ### ### 259,886 0 72.6 72.6 0.0
2007-Jun-15 Fri 16.42 16.5 16.23 16.48 217,720 3,562,987 68.3 68.3 1.2
2007-Jun-14 Thu 16.55 16.55 ### 16.4 203,940 ### ### ### ###
2007-Jun-13 Wed ### ### 16.22 16.22 231,727 ### 32.8 32.8 1.2
2007-Jun-12 Tue 16.59 16.59 16.4 16.5 311,377 ### ### ### 1.2
2007-Jun-08 Fri 16.59 16.71 ### ### 25.1 25.1 0.0
2007-Jun-07 Thu 16.78 16.84 16.54 16.84 ### ### 1.2
2007-Jun-06 Wed ### ### 16.44 ### 273,040 2,244,388 34.1 34.1 0.0
2007-Jun-05 Tue ### ### ### ### 139,985 0 68.9 68.9 0.0
2007-Jun-04 Mon ### ### ### ### 77.8 77.8 0.0
2007-Jun-01 Fri 16.7 ### ### 16.85 70.7 70.7 ###
2007-May-31 Thu 16.5 16.72 16.46 16.7 70.5 70.5 1.2
2007-May-30 Wed 16.7 16.7 16.2 16.27 97,475 ### ### ### 1.2
2007-May-29 Tue ### 16.71 ### 16.7 86,021 ### 68.2 68.2 1.2
2007-May-28 Mon 16.75 16.78 ### ### ### ### 0.0
2007-May-25 Fri ### 16.79 16.59 ### ### ### 0.0
2007-May-24 Thu ### ### 16.5 ### 196,687 ### ### ### 0.0
2007-May-23 Wed 16.75 ### 16.74 ### 374,679 ### ### ### 0.0
2007-May-22 Tue ### 16.75 ### 16.75 92,873 ### ### ### ###
2007-May-21 Mon 16.54 16.7 16.54 16.7 216,459 3,597,548 73.8 73.8 1.2
2007-May-18 Fri ### ### ### 16.42 29.7 29.7 1.2
2007-May-17 Thu ### ### ### 16.55 74.7 74.7 1.2
2007-May-16 Wed 16.23 ### 16.2 16.26 ### ### ###
2007-May-15 Tue 16.5 16.5 ### ### 157,583 1,300,059 15.4 15.4 0.0
2007-May-14 Mon ### 16.51 ### 16.5 286,686 ### 78.2 78.2 1.2
2007-May-11 Fri ### 16.26 ### 16.25 308,945 2,511,722 79.4 79.4 ###
2007-May-10 Thu ### ### ### ### 276,175 0 ### ### 0.0
2007-May-09 Wed ### ### ### ### 249,372 0 66.6 66.6 0.0
2007-May-08 Tue ### ### 15.78 15.78 610,722 ### 35.3 35.3 1.1
2007-May-07 Mon ### ### 15.83 15.83 ### ### ###
2007-May-04 Fri ### ### ### ### 71.4 71.4 0.0
2007-May-03 Thu ### ### ### ### ### ### 0.0
2007-May-02 Wed ### 16.2 15.75 ### 659,728 10,539,154 19.8 19.8 0.0
2007-May-01 Tue ### 16.26 ### 16.21 261,820 ### 87.2 87.2 1.2
2007-Apr-30 Mon ### ### ### ### 32.9 32.9 0.0
2007-Apr-27 Fri 16.25 16.27 15.75 15.82 574,657 9,200,258 16.8 16.8 ###
2007-Apr-26 Thu ### ### 16.23 ### 1,150,725 ### 11.6 11.6 0.0
2007-Apr-24 Tue ### 17.2 16.8 ### 863,987 14,687,779 69.8 69.8 0.0
2007-Apr-23 Mon ### ### 17.89 ### 233,089 2,084,981 ### ### 0.0
2007-Apr-20 Fri 17.56 17.8 17.55 17.8 78.4 78.4 ###
2007-Apr-19 Thu 17.55 17.58 17.4 17.55 277,726 4,857,427 76.6 76.6 ###
2007-Apr-18 Wed 17.48 ### ### 17.5 445,773 0 65.3 65.3 1.3
2007-Apr-17 Tue 17.5 17.5 ### 17.48 225,575 1,973,781 46.5 46.5 1.2
2007-Apr-16 Mon ### 17.5 ### 17.5 263,654 2,306,972 86.7 86.7 1.3
2007-Apr-13 Fri ### ### ### ### ### ### 0.0
2007-Apr-12 Thu ### ### ### ### 147,854 0 70.5 70.5 0.0
2007-Apr-11 Wed ### ### 16.82 ### 390,648 3,285,349 70.7 70.7 0.0
2007-Apr-10 Tue 16.85 ### 16.76 16.82 ### ### ###
2007-Apr-05 Thu ### ### 16.82 16.85 122,889 ### ### ### ###
2007-Apr-04 Wed ### ### 16.78 ### ### ### 0.0
2007-Apr-03 Tue 16.81 ### 16.75 ### 76.3 76.3 0.0
2007-Apr-02 Mon ### ### 16.75 16.75 ### ### ###
2007-Mar-30 Fri ### ### 16.77 ### ### ### 0.0
2007-Mar-29 Thu 16.8 ### ### ### 178,728 0 ### ### 0.0
2007-Mar-28 Wed ### ### 16.52 16.84 295,424 ### ### ### 1.2
2007-Mar-27 Tue ### ### ### ### 67.9 67.9 0.0
2007-Mar-26 Mon 17.2 17.25 ### ### 392,277 3,383,389 ### ### 0.0
2007-Mar-23 Fri 17.24 ### 17.2 ### 299,629 ### ### ### 0.0
2007-Mar-22 Thu ### ### ### ### 86.4 86.4 0.0
2007-Mar-21 Wed ### ### ### ### 75.6 75.6 0.0
2007-Mar-20 Tue ### 17.24 ### ### 78.2 78.2 0.0
2007-Mar-19 Mon ### 17.5 ### ### 2,213,389 19,367,153 ### ### 0.0
2007-Mar-16 Fri 13.2 ### ### 13.21 ### ### ###
2007-Mar-15 Thu 13.52 13.52 13.2 13.2 880,028 11,757,174 10.9 10.9 0.9
2007-Mar-14 Wed 13.42 13.45 13.2 13.2 214,178 2,853,921 25.3 25.3 0.9
2007-Mar-13 Tue ### ### 13.46 13.58 138,071 ### ### ### ###
2007-Mar-12 Mon 13.43 ### 13.4 ### 155,327 ### ### ### 0.0
2007-Mar-09 Fri 13.5 ### 13.45 13.5 ### ### 1.0
2007-Mar-08 Thu 13.5 13.56 13.4 13.43 ### ### ###
2007-Mar-07 Wed ### ### 13.5 ### 208,953 ### 31.7 31.7 0.0
2007-Mar-06 Tue ### ### 12.85 ### 86.6 86.6 0.0
2007-Mar-05 Mon 13.47 13.47 ### ### 33.0 33.0 0.0
2007-Mar-02 Fri 13.52 13.7 13.42 13.52 ### ### 1.0
2007-Mar-01 Thu 13.48 13.81 13.48 ### 394,727 5,386,049 ### ### 0.0
2007-Feb-28 Wed 13.47 ### ### ### 624,656 0 30.2 30.2 0.0
2007-Feb-27 Tue ### ### ### 13.73 18.9 18.9 ###
2007-Feb-26 Mon ### ### ### ### ### ### 0.0
2007-Feb-23 Fri ### ### 14.4 14.4 352,059 2,534,824 22.0 22.0 1.0
2007-Feb-22 Thu 14.5 ### 14.47 ### 73.6 73.6 0.0
2007-Feb-21 Wed ### ### 14.45 14.5 37.2 37.2 1.0
2007-Feb-20 Tue ### ### 14.49 14.56 38.0 38.0 ###
2007-Feb-19 Mon 14.41 ### ### ### ### ### 0.0
2007-Feb-16 Fri 14.4 14.5 14.24 ### ### ### 0.0
2007-Feb-15 Thu 14.22 14.48 ### ### 538,641 ### 76.5 76.5 0.0
2007-Feb-14 Wed ### 14.27 ### ### 394,686 2,816,084 33.0 33.0 0.0
2007-Feb-13 Tue ### ### ### ### 21.3 21.3 0.0
2007-Feb-12 Mon 14.2 14.45 14.2 ### ### ### 0.0
2007-Feb-09 Fri 14.29 ### ### ### 350,649 0 18.7 18.7 0.0
2007-Feb-08 Thu 13.86 ### 13.86 14.27 ### ### ###
2007-Feb-07 Wed 13.82 ### 13.79 13.85 72.0 72.0 ###
2007-Feb-06 Tue 13.75 ### 13.75 13.82 357,454 ### ### ### 1.0
2007-Feb-05 Mon ### 13.75 ### 13.71 ### ### ###
2007-Feb-02 Fri ### 13.7 13.59 ### 234,348 3,197,678 ### ### 0.0
2007-Feb-01 Thu 13.53 ### 13.51 ### 72.1 72.1 0.0
2007-Jan-31 Wed ### ### 13.48 13.5 310,940 ### 32.2 32.2 1.0
2007-Jan-30 Tue 13.75 13.77 13.58 ### 413,146 5,649,771 26.9 26.9 0.0
2007-Jan-29 Mon 13.75 13.77 13.59 13.7 ### ### 1.0
2007-Jan-25 Thu ### ### 13.54 ### 504,223 3,413,589 70.5 70.5 0.0
2007-Jan-24 Wed 13.58 ### 13.49 13.55 ### ### 1.0
2007-Jan-23 Tue ### ### 13.51 13.54 ### ### 1.0
2007-Jan-22 Mon 13.55 13.8 13.55 ### 658,872 9,010,074 ### ### 0.0
2007-Jan-19 Fri 13.7 13.77 13.54 ### 160,228 ### ### ### 0.0
2007-Jan-18 Thu ### 13.77 13.57 ### 34.0 34.0 0.0
2007-Jan-17 Wed 13.8 13.8 ### ### 289,186 1,995,383 26.1 26.1 0.0
2007-Jan-16 Tue 13.57 ### 13.54 ### 224,842 1,522,180 ### ### 0.0
2007-Jan-15 Mon 13.54 ### 13.52 ### 122,854 ### 68.8 68.8 0.0
2007-Jan-12 Fri ### 13.7 13.54 13.54 162,253 2,209,885 25.3 25.3 1.0
2007-Jan-11 Thu 13.71 13.71 13.48 13.57 26.4 26.4 ###
2007-Jan-10 Wed 13.78 13.78 13.48 13.48 ### ### 1.0
2007-Jan-09 Tue 13.5 13.75 13.46 13.75 82.1 82.1 1.0
2007-Jan-08 Mon 13.53 13.78 ### ### 171,140 1,179,154 34.1 34.1 0.0
2007-Jan-05 Fri ### 13.79 13.54 13.56 97,148 1,327,527 34.5 34.5 1.0
2007-Jan-04 Thu ### 13.72 ### ### 131,570 902,570 43.7 43.7 0.0
2007-Jan-03 Wed ### ### ### ### 20.5 20.5 0.0
2007-Jan-02 Tue ### ### 13.81 13.81 65,044 449,128 ### ### ###
2006-Dec-29 Fri ### ### 13.8 ### ### ### 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 2026-03-17 16:04:40 thru 2026-03-17 16:04:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000