(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 .. Friday 24th April 2026
Latest price with VOLUME for BEN .. Friday 24th April 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-Jun-23 Tue ### ### 6.24 ### ### ### 0.0
2009-Jun-22 Mon 6.42 6.42 6.25 ### 921,055 5,834,883 ### ### 0.0
2009-Jun-19 Fri 6.25 6.41 6.25 6.41 ### ### 0.5
2009-Jun-18 Thu ### ### 6.2 6.25 30.6 30.6 ###
2009-Jun-17 Wed 6.4 6.45 ### 6.41 ### ### 0.5
2009-Jun-16 Tue 6.48 6.52 ### ### ### ### 0.0
2009-Jun-15 Mon ### 6.48 ### 6.47 80.1 80.1 0.5
2009-Jun-12 Fri 6.4 6.43 ### ### 739,978 2,379,029 31.3 31.3 0.0
2009-Jun-11 Thu ### 6.4 ### ### 915,577 2,929,846 68.7 68.7 0.0
2009-Jun-10 Wed 6.28 ### 6.27 ### 1,583,357 4,963,824 70.3 70.3 0.0
2009-Jun-09 Tue ### ### 6.25 6.25 ### ### ###
2009-Jun-05 Fri ### ### 6.26 ### ### ### 0.0
2009-Jun-04 Thu 6.21 ### 6.2 ### 1,347,524 4,177,324 ### ### 0.0
2009-Jun-03 Wed 6.25 6.29 6.2 6.24 25.1 25.1 0.4
2009-Jun-02 Tue ### ### ### 6.23 1,384,124 0 ### ### 0.4
2009-Jun-01 Mon ### ### ### ### 1,060,850 0 77.5 77.5 0.0
2009-May-29 Fri ### ### ### ### 68.0 68.0 0.0
2009-May-28 Thu ### 6.22 ### 6 ### ### 0.4
2009-May-27 Wed 6.29 ### ### 6.2 2,447,957 0 25.9 25.9 0.4
2009-May-26 Tue ### ### ### 6.2 1,988,849 0 ### ### 0.4
2009-May-25 Mon 6.55 6.59 6.29 ### 1,881,140 12,114,541 ### ### 0.0
2009-May-22 Fri ### ### 6.54 6.56 34.5 34.5 0.5
2009-May-21 Thu ### 6.7 6.55 6.57 27.8 27.8 ###
2009-May-20 Wed 6.78 6.78 ### 6.7 965,674 ### ### ### 0.5
2009-May-19 Tue 6.74 6.8 6.7 6.74 ### ### ###
2009-May-18 Mon ### ### 6.53 ### ### ### 0.0
2009-May-15 Fri ### 6.76 6.58 ### ### ### 0.0
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 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>

Server processing from 2026-04-26 20:14:06 thru 2026-04-26 20:14:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000