Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 24-Apr-24 10:38:36 AM AEST

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

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

(BKL) BLACKMORES LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for BKL    Limits Next Section


Company Details for (BKL) BLACKMORES LIMITED

Listing Code BKL
Listing Name BLACKMORES LIMITED
GICS Sector Household & Personal Products
ISIN Name BLACKMORES LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BKL7


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for BKL .. Friday 21st July 2023

BKL 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 4 0.0
MAX ### ### 99.5


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (BKL) BLACKMORES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Feb-23 Mon ### ### ### ### 87.4 87.4 0.0
2009-Feb-20 Fri ### 12.2 ### ### 14,155 86,345 78.4 78.4 0.0
2009-Feb-19 Thu ### ### ### ### ### ### 0.0
2009-Feb-18 Wed ### ### ### ### 3,253 0 ### ### 0.0
2009-Feb-17 Tue ### ### ### ### 26.6 26.6 0.0
2009-Feb-16 Mon 12.4 12.4 ### ### 30.4 30.4 0.0
2009-Feb-13 Fri ### ### ### ### 14.6 14.6 0.0
2009-Feb-12 Thu 12.44 12.44 ### ### 1,485 ### ### ### 0.0
2009-Feb-11 Wed ### 12.44 ### 12.44 2,224 ### ### ### 0.9
2009-Feb-10 Tue 12.28 ### 12.28 ### 100,488 ### 78.9 78.9 0.0
2009-Feb-09 Mon ### ### ### ### ### ### 0.0
2009-Feb-06 Fri ### ### 11.85 ### ### ### 0.0
2009-Feb-05 Thu ### ### 11.55 ### 20.3 20.3 0.0
2009-Feb-04 Wed 12.4 12.5 11.4 11.44 ### ### 0.8
2009-Feb-03 Tue 12.2 12.5 ### 12.5 85.5 85.5 0.9
2009-Feb-02 Mon 12.5 12.5 12.2 12.2 1,141 ### 22.0 22.0 ###
2009-Jan-30 Fri ### ### ### ### 2,341 0 66.9 66.9 0.0
2009-Jan-29 Thu ### 12.85 ### 12.84 3,577 22,982 84.6 84.6 0.9
2009-Jan-28 Wed ### 12.84 ### 12.84 78.4 78.4 0.9
2009-Jan-27 Tue ### 12.2 ### 12.2 82.2 82.2 ###
2009-Jan-23 Fri 12.2 ### ### ### 2,240 0 39.2 39.2 0.0
2009-Jan-22 Thu 12.4 12.4 ### ### 27.0 27.0 0.0
2009-Jan-21 Wed 12.52 12.52 12.25 12.27 26.3 26.3 ###
2009-Jan-20 Tue 12.5 ### 12.5 12.59 86.0 86.0 ###
2009-Jan-19 Mon ### ### 12.5 12.5 18.0 18.0 0.9
2009-Jan-16 Fri 13.7 13.7 ### ### 14,278 ### 12.8 12.8 0.0
2009-Jan-15 Thu ### 14.5 ### 14.5 3,743 ### ### ### 1.0
2009-Jan-14 Wed 13.47 13.53 13.47 13.5 ### ### 1.0
2009-Jan-13 Tue ### ### 13.5 13.5 26.7 26.7 1.0
2009-Jan-12 Mon ### ### ### ### 542 0 ### ### 0.0
2009-Jan-09 Fri 13.85 13.85 13.85 13.85 ### ### ###
2009-Jan-08 Thu 13.79 13.8 13.79 13.8 2,440 33,659 ### ### 1.0
2009-Jan-07 Wed ### 14.2 ### ### ### ### 0.0
2009-Jan-06 Tue 13.56 14.5 13.5 14.2 1,483 ### ### ### 1.0
2009-Jan-05 Mon 13.5 13.56 13.5 13.56 751 ### ### ### 1.0
2009-Jan-02 Fri ### ### ### ### 0 0.0
2008-Dec-31 Wed ### ### ### ### 250 0 ### ### 0.0
2008-Dec-30 Tue ### ### ### ### 0 0.0
2008-Dec-29 Mon 12.8 ### 12.8 ### 2,476 15,846 70.4 70.4 0.0
2008-Dec-24 Wed ### ### ### ### 0 0.0
2008-Dec-23 Tue 12.5 ### 12.49 ### 75.7 75.7 0.0
2008-Dec-22 Mon ### ### 12.2 12.5 36.7 36.7 0.9
2008-Dec-19 Fri 12.75 ### 12.5 12.55 8,970 ### 26.6 26.6 ###
2008-Dec-18 Thu ### ### 12.75 12.75 12,381 78,928 17.3 17.3 ###
2008-Dec-17 Wed 13.4 13.4 ### ### 28.5 28.5 0.0
2008-Dec-16 Tue 13.44 13.44 13.4 13.4 ### ### 1.0
2008-Dec-15 Mon 13.5 ### 13.48 13.5 4,488 30,249 68.2 68.2 1.0
2008-Dec-12 Fri ### ### 13.5 13.5 30.5 30.5 1.0
2008-Dec-11 Thu 13.56 13.56 13.55 13.55 ### ### 1.0
2008-Dec-10 Wed 13.56 ### 13.56 ### ### ### 0.0
2008-Dec-09 Tue ### ### ### ### 2,325 0 76.3 76.3 0.0
2008-Dec-08 Mon ### ### 13.48 13.48 28.6 28.6 1.0
2008-Dec-05 Fri ### ### ### ### 7,822 0 ### ### 0.0
2008-Dec-04 Thu 13.85 13.85 13.41 13.41 27.3 27.3 1.0
2008-Dec-03 Wed 13.78 13.85 13.78 13.85 1,357 18,746 ### ### ###
2008-Dec-02 Tue 13.84 13.85 13.51 13.75 29,888 ### ### ### 1.0
2008-Dec-01 Mon ### ### 13.51 13.84 7,320 49,446 ### ### 1.0
2008-Nov-28 Fri ### ### ### ### 6,745 0 ### ### 0.0
2008-Nov-27 Thu ### ### ### ### 4,255 0 ### ### 0.0
2008-Nov-26 Wed ### ### ### ### ### ### 0.0
2008-Nov-25 Tue 13.5 ### 13.5 ### 81.5 81.5 0.0
2008-Nov-24 Mon 14.25 14.7 13.4 13.45 2,148 30,179 16.2 16.2 ###
2008-Nov-21 Fri 13.5 13.5 12.8 13.4 31.2 31.2 1.0
2008-Nov-20 Thu 14.55 14.55 ### 14.2 3,687 26,822 ### ### 1.0
2008-Nov-19 Wed 14.8 ### ### 14.8 84.9 84.9 1.1
2008-Nov-18 Tue 14.85 14.85 14.52 ### 5,850 ### ### ### 0.0
2008-Nov-17 Mon ### ### 14.87 14.87 4,244 31,554 30.5 30.5 1.1
2008-Nov-14 Fri 15.2 15.2 15.2 15.2 2,576 39,155 ### ### 1.1
2008-Nov-13 Thu 15.2 15.2 14.85 14.85 34.7 34.7 ###
2008-Nov-12 Wed ### 15.5 15.2 15.2 2,988 ### 34.2 34.2 1.1
2008-Nov-11 Tue 15.5 15.5 ### 15.5 2,882 ### ### ### 1.1
2008-Nov-10 Mon 15.5 15.5 15.5 15.5 1,584 24,552 ### ### 1.1
2008-Nov-07 Fri ### ### ### 15.5 9,126 0 31.7 31.7 1.1
2008-Nov-06 Thu ### ### ### ### 0 0.0
2008-Nov-05 Wed ### ### ### ### 5,344 0 66.3 66.3 0.0
2008-Nov-04 Tue ### ### 15.55 15.55 380 2,954 ### ### ###
2008-Nov-03 Mon 15.5 ### 15.4 15.4 2,643 20,351 20.2 20.2 ###
2008-Oct-31 Fri ### ### 15.4 15.5 27.3 27.3 1.1
2008-Oct-30 Thu ### ### ### ### 26.4 26.4 0.0
2008-Oct-29 Wed ### 16.4 ### 16.4 84.3 84.3 ###
2008-Oct-28 Tue 15.7 ### ### ### 68,386 0 ### ### 0.0
2008-Oct-27 Mon 16.5 16.5 ### ### 35.5 35.5 0.0
2008-Oct-24 Fri 16.5 ### ### ### ### ### 0.0
2008-Oct-23 Thu 16.75 16.75 16.55 16.55 ### ### 1.2
2008-Oct-22 Wed 16.5 16.75 16.5 16.75 31,750 527,843 83.4 83.4 ###
2008-Oct-21 Tue ### 16.5 ### 16.5 2,279 ### 77.6 77.6 1.2
2008-Oct-20 Mon 16.2 16.2 16.2 16.2 ### ### 1.2
2008-Oct-17 Fri ### 16.2 ### 16.2 86.0 86.0 1.2
2008-Oct-16 Thu 16.51 16.51 ### ### 8,146 67,245 ### ### 0.0
2008-Oct-15 Wed 17.4 17.4 16.5 16.51 2,328 39,459 ### ### ###
2008-Oct-14 Tue ### 17.5 16.5 16.5 10,224 ### ### ### 1.2
2008-Oct-13 Mon ### ### 16.56 ### ### ### 0.0
2008-Oct-10 Fri ### 17.49 16.75 17.49 ### ### ###
2008-Oct-09 Thu 16.85 17.25 16.85 17.25 ### ### 1.2
2008-Oct-08 Wed 16.8 16.85 16.8 16.85 84.7 84.7 ###
2008-Oct-07 Tue ### ### ### 16.73 7,929 0 ### ### ###
2008-Oct-06 Mon 17.4 17.4 ### ### 53.7 53.7 0.0
2008-Oct-03 Fri 17.45 17.45 ### 17.4 ### ### 1.2
2008-Oct-02 Thu 17.5 17.5 ### 17.5 1,471 12,871 78.4 78.4 1.3
2008-Oct-01 Wed 17.5 17.5 17.45 17.5 73.5 73.5 1.3
2008-Sep-30 Tue ### ### ### ### 7,288 0 ### ### 0.0
2008-Sep-29 Mon ### ### ### ### 2,542 0 ### ### 0.0
2008-Sep-26 Fri ### ### ### ### 1,523 0 ### ### 0.0
2008-Sep-25 Thu ### ### ### ### 3,788 0 ### ### 0.0
2008-Sep-24 Wed 17.4 17.4 17.4 17.4 ### ### 1.2
2008-Sep-23 Tue 17.46 17.5 17.4 17.5 11,785 205,648 ### ### 1.3
2008-Sep-22 Mon ### 17.49 ### 17.49 2,552 ### ### ### ###
2008-Sep-19 Fri 17.2 17.26 ### ### 24.4 24.4 0.0
2008-Sep-18 Thu 17.26 17.26 16.5 ### ### ### 0.0
2008-Sep-17 Wed 17.8 17.8 17.4 17.4 1,450 25,520 27.8 27.8 1.2
2008-Sep-16 Tue ### 18.49 ### ### 69.5 69.5 0.0
2008-Sep-15 Mon 17.82 ### 17.8 ### 3,256 28,978 85.3 85.3 0.0
2008-Sep-12 Fri ### ### ### ### ### ### 0.0
2008-Sep-11 Thu ### 18.2 ### 18.2 ### ### ###
2008-Sep-10 Wed ### ### ### ### ### ### 0.0
2008-Sep-09 Tue 18.2 18.2 17.8 18.2 ### ### ###
2008-Sep-08 Mon 18.4 18.5 ### ### ### ### 0.0
2008-Sep-05 Fri 18.42 18.42 17.8 ### 18.8 18.8 0.0
2008-Sep-04 Thu ### 18.89 ### 18.89 86.1 86.1 ###
2008-Sep-03 Wed 18.5 18.5 18.5 18.5 4,426 81,881 75.5 75.5 ###
2008-Sep-02 Tue ### ### ### ### ### ### 0.0
2008-Sep-01 Mon 18.27 18.27 ### ### 6,182 56,472 ### ### 0.0
2008-Aug-29 Fri ### ### 18.22 18.25 2,020 ### 27.1 27.1 ###
2008-Aug-28 Thu 18.4 18.4 18.4 18.4 68.0 68.0 1.3
2008-Aug-27 Wed 18.5 18.5 18.5 18.5 28 ### 71.1 71.1 ###
2008-Aug-26 Tue 18.5 18.5 18.5 18.5 65.4 65.4 ###
2008-Aug-25 Mon 18.2 18.5 18.2 18.5 1,378 25,286 ### ### ###
2008-Aug-22 Fri 18.2 18.2 ### ### 3,224 ### 21.6 21.6 0.0
2008-Aug-21 Thu ### 18.25 ### 18.2 672 ### 78.5 78.5 ###
2008-Aug-20 Wed 18.85 18.85 ### 18.4 ### ### 1.3
2008-Aug-19 Tue 18.8 18.88 18.8 18.88 1,450 ### 81.6 81.6 1.3
2008-Aug-18 Mon 18.8 18.8 18.8 18.8 555 ### 70.5 70.5 1.3
2008-Aug-15 Fri ### ### ### ### ### ### 0.0
2008-Aug-14 Thu 18.87 18.87 ### ### ### ### 0.0
2008-Aug-13 Wed ### ### 18.89 18.89 44.0 44.0 ###
2008-Aug-12 Tue ### ### ### ### 629 0 ### ### 0.0
2008-Aug-11 Mon ### ### ### ### 4,429 0 ### ### 0.0
2008-Aug-08 Fri ### ### 17.88 ### 1,552 13,874 ### ### 0.0
2008-Aug-07 Thu ### ### ### ### 73.3 73.3 0.0
2008-Aug-06 Wed ### ### 17.89 17.89 31.7 31.7 1.3
2008-Aug-05 Tue ### ### 17.87 17.87 1,387 ### ### ### ###
2008-Aug-04 Mon ### ### ### ### 471 0 ### ### 0.0
2008-Aug-01 Fri ### ### 17.87 17.87 ### ### ###
2008-Jul-31 Thu 17.85 ### 17.85 ### ### ### 0.0
2008-Jul-30 Wed 17.88 ### 17.75 ### ### ### 0.0
2008-Jul-29 Tue ### ### ### ### 586 0 89.3 89.3 0.0
2008-Jul-28 Mon 17.25 ### ### ### 39.2 39.2 0.0
2008-Jul-25 Fri 0 0 0 0 0 0.0
2008-Jul-24 Thu ### ### 17.2 17.2 371 ### ### ### 1.2
2008-Jul-23 Wed ### 17.24 ### 17.24 64.9 64.9 ###
2008-Jul-22 Tue ### ### ### ### ### ### 0.0
2008-Jul-21 Mon ### ### ### ### 280 0 ### ### 0.0
2008-Jul-18 Fri ### ### 16.87 ### 79.5 79.5 0.0
2008-Jul-17 Thu ### ### 16.5 ### 648 5,346 69.9 69.9 0.0
2008-Jul-16 Wed 16.7 ### 16.4 16.4 11,086 ### 24.0 24.0 ###
2008-Jul-15 Tue ### ### 16.5 16.5 3,353 ### 30.3 30.3 1.2
2008-Jul-14 Mon 16.56 17.2 16.54 ### ### ### 0.0
2008-Jul-11 Fri ### ### 16.55 ### ### ### 0.0
2008-Jul-10 Thu 17.25 17.25 ### ### 754 ### ### ### 0.0
2008-Jul-09 Wed ### ### 16.5 ### 75.5 75.5 0.0
2008-Jul-08 Tue 17.2 17.2 16.8 ### 41.3 41.3 0.0
2008-Jul-07 Mon ### ### 17.21 ### 3,683 ### 75.4 75.4 0.0
2008-Jul-04 Fri ### 17.21 ### 17.21 ### ### ###
2008-Jul-03 Thu 16.55 ### ### ### 92.0 92.0 0.0
2008-Jul-02 Wed 16.41 16.55 16.4 16.55 1,589 26,178 75.3 75.3 1.2
2008-Jul-01 Tue 16.4 ### ### 16.4 12,346 0 72.7 72.7 ###
2008-Jun-30 Mon ### 16.4 16.28 16.4 5,648 92,288 ### ### ###
2008-Jun-27 Fri ### 16.5 16.27 16.4 ### ### ###
2008-Jun-26 Thu 16.56 ### 16.5 16.5 31.5 31.5 1.2
2008-Jun-25 Wed 16.8 ### 16.47 16.56 15,086 ### ### ### 1.2
2008-Jun-24 Tue 16.75 16.81 ### 16.81 73.3 73.3 ###
2008-Jun-23 Mon ### ### ### 16.8 7,244 0 ### ### 1.2
2008-Jun-20 Fri 17.25 17.26 ### ### 8,570 73,959 ### ### 0.0
2008-Jun-19 Thu 17.4 17.5 17.4 17.45 73.0 73.0 ###
2008-Jun-18 Wed 17.4 17.4 17.25 17.25 1,958 33,922 30.6 30.6 1.2
2008-Jun-17 Tue 17.51 ### 17.4 17.4 8,241 ### ### ### 1.2
2008-Jun-16 Mon ### 17.7 17.5 17.5 ### ### 1.3
2008-Jun-13 Fri ### ### ### ### 1,344 0 41.3 41.3 0.0
2008-Jun-12 Thu 17.8 ### 17.8 17.8 3,173 ### ### ### ###
2008-Jun-11 Wed ### ### 17.8 17.8 ### ### ###
2008-Jun-10 Tue ### ### ### ### 583 0 45.1 45.1 0.0
2008-Jun-06 Fri ### ### ### ### 38.3 38.3 0.0
2008-Jun-05 Thu 17.79 ### ### ### 4,427 0 81.0 81.0 0.0
2008-Jun-04 Wed 17.55 17.8 17.5 17.8 1,970 34,770 81.0 81.0 ###
2008-Jun-03 Tue ### ### ### ### 4,025 0 28.6 28.6 0.0
2008-Jun-02 Mon ### ### ### ### 19.1 19.1 0.0
2008-May-30 Fri ### ### ### ### 3,146 0 34.0 34.0 0.0
2008-May-29 Thu ### 18.75 ### ### 66.4 66.4 0.0
2008-May-28 Wed ### 18.76 ### ### 5,357 50,248 75.8 75.8 0.0
2008-May-27 Tue 18.76 18.76 ### ### ### ### 0.0
2008-May-26 Mon ### ### ### ### 26.8 26.8 0.0
2008-May-23 Fri 18.8 ### ### ### ### ### 0.0
2008-May-22 Thu 18.8 18.8 18.7 18.7 1,186 ### 29.2 29.2 1.3
2008-May-21 Wed ### ### 18.8 18.8 ### ### 1.3
2008-May-20 Tue ### ### ### ### 9,229 0 ### ### 0.0
2008-May-19 Mon 19.7 19.7 19.47 19.47 ### ### ###
2008-May-16 Fri ### 19.5 ### 19.5 4,750 ### 81.1 81.1 1.4
2008-May-15 Thu ### ### ### ### 65.0 65.0 0.0
2008-May-14 Wed ### ### 18.8 ### 2,088 19,627 ### ### 0.0
2008-May-13 Tue 19.2 19.2 ### ### 30.2 30.2 0.0
2008-May-12 Mon 19.41 19.45 ### ### 34.0 34.0 0.0
2008-May-09 Fri 19.42 19.45 19.42 19.45 774 15,042 ### ### ###
2008-May-08 Thu 19.45 19.45 19.45 19.45 771 ### 62.5 62.5 ###
2008-May-07 Wed 19.26 19.45 19.26 19.45 ### ### ###
2008-May-06 Tue ### ### 19.25 19.26 ### ### 1.4
2008-May-05 Mon ### ### ### 19.25 4,748 0 ### ### 1.4
2008-May-02 Fri ### ### 18.8 ### 1,754 16,487 28.1 28.1 0.0
2008-May-01 Thu ### ### 18.7 ### 4,625 43,243 67.3 67.3 0.0
2008-Apr-30 Wed ### 19.2 18.5 19.2 9,520 179,452 83.0 83.0 ###
2008-Apr-29 Tue 18.25 ### 18.25 18.56 ### ### 1.3
2008-Apr-28 Mon ### ### ### ### 4,873 0 74.4 74.4 0.0
2008-Apr-24 Thu 17.85 17.86 17.85 17.86 71.1 71.1 1.3
2008-Apr-23 Wed ### ### ### ### 2,480 0 66.4 66.4 0.0
2008-Apr-22 Tue ### ### ### ### 2,343 0 ### ### 0.0
2008-Apr-21 Mon ### 17.71 ### ### ### ### 0.0
2008-Apr-18 Fri ### ### ### ### 71.4 71.4 0.0
2008-Apr-17 Thu 17.2 17.2 ### ### ### ### 0.0
2008-Apr-16 Wed 17.7 17.7 17.25 17.25 9,029 157,781 13.8 13.8 1.2
2008-Apr-15 Tue 17.7 17.75 17.7 17.75 66.5 66.5 1.3
2008-Apr-14 Mon ### ### 17.75 17.75 3,048 27,051 ### ### 1.3
2008-Apr-11 Fri ### ### ### ### 9,658 0 11.9 11.9 0.0
2008-Apr-10 Thu 18.54 ### 18.45 ### ### ### 0.0
2008-Apr-09 Wed 18.49 ### 18.4 18.4 38.5 38.5 1.3
2008-Apr-08 Tue 18.48 18.49 18.4 18.4 4,623 85,271 ### ### 1.3
2008-Apr-07 Mon 18.49 18.49 ### ### 5,358 ### 25.8 25.8 0.0
2008-Apr-04 Fri 18.5 18.5 18.5 18.5 2,557 ### 61.1 61.1 ###
2008-Apr-03 Thu 18.2 18.5 18.2 18.5 17,671 ### ### ### ###
2008-Apr-02 Wed 18.22 18.22 18.2 18.2 2,529 46,053 ### ### ###
2008-Apr-01 Tue 18.5 18.51 18.49 18.5 ### ### ###
2008-Mar-31 Mon 18.5 18.5 18.4 18.49 222 ### ### ### ###
2008-Mar-28 Fri ### 18.79 ### 18.5 ### ### ###
2008-Mar-27 Thu ### 18.8 ### 18.4 6,589 ### 76.6 76.6 1.3
2008-Mar-26 Wed ### 18.49 ### 18.4 1,984 18,342 71.8 71.8 1.3
2008-Mar-25 Tue ### ### ### ### 1,381 0 ### ### 0.0
2008-Mar-20 Thu ### ### 17.27 ### 73.5 73.5 0.0
2008-Mar-19 Wed 17.5 ### 17.5 ### ### ### 0.0
2008-Mar-18 Tue 17.46 17.5 ### 17.5 ### ### 1.3
2008-Mar-17 Mon ### 17.46 ### 17.46 ### ### 1.2
2008-Mar-14 Fri ### 17.46 ### 17.46 79.5 79.5 1.2
2008-Mar-13 Thu ### ### ### ### 9.4 9.4 0.0
2008-Mar-12 Wed ### ### 17.5 ### 12,356 ### 79.3 79.3 0.0
2008-Mar-11 Tue 16.7 17.25 16.52 ### 5,227 88,257 86.8 86.8 0.0
2008-Mar-10 Mon 17.88 ### ### 16.5 12,154 0 6.3 6.3 1.2
2008-Mar-07 Fri ### ### ### ### 9,857 0 10.2 10.2 0.0
2008-Mar-06 Thu 19.45 19.5 18.5 19.2 3,220 61,180 ### ### ###
2008-Mar-05 Wed ### 19.75 19.22 19.5 4,648 ### 80.1 80.1 1.4
2008-Mar-04 Tue 19.7 19.7 19.22 19.22 29.5 29.5 1.4
2008-Mar-03 Mon 19.77 19.8 19.7 19.7 45.5 45.5 1.4
2008-Feb-29 Fri 20.7 20.7 ### 19.77 8,327 86,184 9.9 9.9 1.4
2008-Feb-28 Thu 19.89 ### 19.89 ### ### ### 0.0
2008-Feb-27 Wed ### ### ### ### 4,175 0 ### ### 0.0
2008-Feb-26 Tue ### 20.2 ### ### 6,328 ### 36.7 36.7 0.0
2008-Feb-25 Mon ### ### 20 20 2,571 ### ### ### 1.4
2008-Feb-22 Fri ### ### ### ### 3,446 0 ### ### 0.0
2008-Feb-21 Thu ### ### ### ### 2,841 0 31.8 31.8 0.0
2008-Feb-20 Wed ### ### 19.8 20 41.4 41.4 1.4
2008-Feb-19 Tue ### ### 20.7 20.7 29.5 29.5 1.5
2008-Feb-18 Mon ### ### 19.81 ### 975 9,657 ### ### 0.0
2008-Feb-15 Fri 20.59 20.59 19.72 19.77 56,641 ### ### ### 1.4
2008-Feb-14 Thu 20.5 ### 20.4 20.43 2,574 26,254 ### ### ###
2008-Feb-13 Wed ### ### ### ### 1,855 0 76.5 76.5 0.0
2008-Feb-12 Tue 19.86 ### 19.86 ### ### ### 0.0
2008-Feb-11 Mon 19.85 20 19.85 19.85 650 12,951 81.6 81.6 1.4
2008-Feb-08 Fri ### ### 19.75 19.8 22.4 22.4 1.4
2008-Feb-07 Thu 20.45 20.45 20 20 2,240 ### 23.8 23.8 1.4
2008-Feb-06 Wed 20.8 ### ### ### 36.6 36.6 0.0
2008-Feb-05 Tue ### ### 20.7 ### 75.8 75.8 0.0
2008-Feb-04 Mon 20.5 ### 20 ### 4,485 44,850 ### ### 0.0
2008-Feb-01 Fri 20.5 20.5 ### 20.5 153 ### ### ### 1.5
2008-Jan-31 Thu ### 20.75 20.5 20.5 1,788 36,877 34.8 34.8 1.5
2008-Jan-30 Wed 21 21 20.77 20.77 2,385 ### ### ### ###
2008-Jan-29 Tue 21.25 ### 21 ### 2,446 25,683 ### ### 0.0
2008-Jan-25 Fri 20.77 21.45 20.77 ### 3,476 73,378 ### ### 0.0
2008-Jan-24 Thu ### 20.77 ### 20.77 2,425 25,183 68.1 68.1 ###
2008-Jan-23 Wed ### 20.74 ### 20.72 ### ### 1.5
2008-Jan-22 Tue 19.48 19.48 ### 19.25 ### ### 1.4
2008-Jan-21 Mon 20.49 21 19.25 19.5 ### ### 1.4
2008-Jan-18 Fri 20 20.25 19.85 20.25 6,449 ### ### ### ###
2008-Jan-17 Thu 20.4 20.4 20 20 5,875 118,675 25.0 25.0 1.4
2008-Jan-16 Wed ### ### ### ### 39.7 39.7 0.0
2008-Jan-15 Tue 20.55 20.73 20.4 20.4 2,240 ### ### ### 1.5
2008-Jan-14 Mon ### ### 20.55 ### ### ### 0.0
2008-Jan-11 Fri 20.55 ### 20.55 ### 486 ### 81.2 81.2 0.0
2008-Jan-10 Thu 20.4 20.55 ### 20.55 11,326 116,374 ### ### 1.5
2008-Jan-09 Wed 21.4 21.55 20.2 20.4 ### ### 1.5
2008-Jan-08 Tue 21.4 21.55 21.4 21.4 ### ### 1.5
2008-Jan-07 Mon ### 21.8 21.4 21.4 ### ### 1.5
2008-Jan-04 Fri ### ### ### ### ### ### 0.0
2008-Jan-03 Thu 22 22 22 22 ### ### ###
2008-Jan-02 Wed 21.56 22.4 21.55 22.4 ### ### ###
2007-Dec-31 Mon 0 0 0 0 0 0.0
2007-Dec-28 Fri 21.8 21.8 21.56 21.56 ### ### 1.5
2007-Dec-27 Thu ### 22 21.76 22 67.1 67.1 ###
2007-Dec-24 Mon 21.75 ### 21.75 ### ### ### 0.0
2007-Dec-21 Fri 21.7 21.75 21.7 21.75 1,250 27,156 64.9 64.9 ###
2007-Dec-20 Thu 21.72 21.72 21.7 21.7 2,325 50,475 40.8 40.8 1.6
2007-Dec-19 Wed 21.7 21.7 21.5 21.55 2,877 62,143 ### ### ###
2007-Dec-18 Tue ### 22 ### 21.7 86.4 86.4 1.6
2007-Dec-17 Mon 21.5 21.5 21.25 21.4 63.4 63.4 1.5
2007-Dec-14 Fri ### ### 21.55 21.58 49.7 49.7 ###
2007-Dec-13 Thu 21.8 ### 21.55 21.55 2,220 23,920 29.4 29.4 ###
2007-Dec-12 Wed 21.8 21.8 21.8 21.8 ### ### 1.6
2007-Dec-11 Tue 21.86 22 21.5 21.5 21.9 21.9 1.5
2007-Dec-10 Mon ### ### 21.73 21.86 284 3,085 39.6 39.6 ###
2007-Dec-07 Fri ### 21.5 ### 21.5 3,282 35,281 ### ### 1.5
2007-Dec-06 Thu 21.45 21.45 21 ### 10,343 ### 19.3 19.3 0.0
2007-Dec-05 Wed 21.5 21.5 21.2 21.45 ### ### 1.5
2007-Dec-04 Tue ### 21.5 ### ### 11,785 126,688 ### ### 0.0
2007-Dec-03 Mon 21.5 21.5 ### 21.5 69.9 69.9 1.5
2007-Nov-30 Fri 21.51 22 ### 22 79.6 79.6 ###
2007-Nov-29 Thu 22 22 21.5 21.5 4,179 ### 20.2 20.2 1.5
2007-Nov-28 Wed 21.7 ### 21.55 21.55 1,928 20,774 ### ### ###
2007-Nov-27 Tue 22.2 22.2 ### ### ### ### 0.0
2007-Nov-26 Mon 22.5 22.5 22 22 ### ### ###
2007-Nov-23 Fri 22.78 22.78 22.47 22.5 1,341 30,340 26.1 26.1 1.6
2007-Nov-22 Thu 22.52 23 22.52 ### 3,842 87,443 87.7 87.7 0.0
2007-Nov-21 Wed 22.29 ### 22 ### ### ### 0.0
2007-Nov-20 Tue ### 22.29 22 22.29 2,945 ### 76.1 76.1 1.6
2007-Nov-19 Mon ### ### 21.55 ### 1,489 16,043 ### ### 0.0
2007-Nov-16 Fri 21.7 21.81 21.55 21.7 129,685 2,811,570 ### ### 1.6
2007-Nov-15 Thu 21.7 21.7 21.7 21.7 1,250 27,125 ### ### 1.6
2007-Nov-14 Wed 21.81 21.81 ### 21.7 32.9 32.9 1.6
2007-Nov-13 Tue 21.71 21.81 21.7 21.81 1,428 ### ### ### 1.6
2007-Nov-12 Mon 21.85 21.86 21.8 21.81 48.5 48.5 1.6
2007-Nov-09 Fri ### 22.45 21.8 21.8 15.5 15.5 1.6
2007-Nov-08 Thu 21.85 21.85 21.79 21.8 4,782 104,343 ### ### 1.6
2007-Nov-07 Wed ### ### 21.85 21.85 ### ### ###
2007-Nov-06 Tue ### ### 22 ### 64.9 64.9 0.0
2007-Nov-05 Mon ### ### ### ### 54.5 54.5 0.0
2007-Nov-02 Fri 22.2 22.4 ### ### 6,726 ### 28.8 28.8 0.0
2007-Nov-01 Thu ### ### ### ### 5,340 0 ### ### 0.0
2007-Oct-31 Wed 22.27 ### ### ### 59.9 59.9 0.0
2007-Oct-30 Tue 22.27 22.27 ### ### 2,045 22,771 32.4 32.4 0.0
2007-Oct-29 Mon ### 22.4 22.2 22.27 ### ### ###
2007-Oct-26 Fri 22.2 22.25 ### 22.2 ### ### 1.6
2007-Oct-25 Thu 22.25 22.25 22 22 8,079 178,747 30.7 30.7 ###
2007-Oct-24 Wed 21.75 22.25 21.7 ### 16,489 362,345 75.9 75.9 0.0
2007-Oct-23 Tue 21.81 22 21.81 22 ### ### ###
2007-Oct-22 Mon 22 22 21.81 22 4,543 ### ### ### ###
2007-Oct-19 Fri 21.85 22 21.8 21.8 12,875 ### ### ### 1.6
2007-Oct-18 Thu ### 22 21.73 22 4,071 ### ### ### ###
2007-Oct-17 Wed ### ### 21.8 21.87 7,959 86,753 ### ### 1.6
2007-Oct-16 Tue 21.77 ### 21.76 ### 71.9 71.9 0.0
2007-Oct-15 Mon 21.75 21.85 ### 21.75 ### ### ###
2007-Oct-12 Fri ### 21.75 ### 21.75 1,952 21,228 ### ### ###
2007-Oct-11 Thu 21.8 21.8 ### ### 26.8 26.8 0.0
2007-Oct-10 Wed 21.7 21.85 21.5 21.85 ### ### ###
2007-Oct-09 Tue 21.75 ### ### ### ### ### 0.0
2007-Oct-08 Mon ### ### 21.7 21.75 41,381 448,983 ### ### ###
2007-Oct-05 Fri ### ### 21.71 ### 1,442 15,652 64.8 64.8 0.0
2007-Oct-04 Thu ### 22.25 21.75 21.75 ### ### ###
2007-Oct-03 Wed 22.24 22.25 ### ### 3,284 ### ### ### 0.0
2007-Oct-02 Tue 21.7 22.25 ### 22.25 8,749 ### ### ### ###
2007-Oct-01 Mon 21.7 22 21.7 21.7 6,256 ### ### ### 1.6
2007-Sep-28 Fri 21.4 21.89 ### 21.7 4,745 ### 72.8 72.8 1.6
2007-Sep-27 Thu 21.75 21.8 21.41 21.41 2,743 ### ### ### ###
2007-Sep-26 Wed 21.26 ### 21.26 ### 3,850 40,925 75.5 75.5 0.0
2007-Sep-25 Tue 21.2 21.5 21.2 21.26 3,023 64,541 ### ### 1.5
2007-Sep-24 Mon ### ### 21 21 22.2 22.2 1.5
2007-Sep-21 Fri 21.55 21.55 21.29 ### 5,840 ### ### ### 0.0
2007-Sep-20 Thu 21.55 ### 21.5 ### 11,658 125,323 81.0 81.0 0.0
2007-Sep-19 Wed 21.75 21.75 21.51 21.51 ### ### ###
2007-Sep-18 Tue ### ### 21.75 21.75 2,026 ### ### ### ###
2007-Sep-17 Mon ### ### 21.71 21.79 1,050 ### 31.7 31.7 ###
2007-Sep-14 Fri ### ### ### 21.71 3,940 0 ### ### ###
2007-Sep-13 Thu 21.7 ### 21.5 21.51 4,270 ### ### ### ###
2007-Sep-12 Wed 21.75 ### 21.75 ### 1,379 ### 81.1 81.1 0.0
2007-Sep-11 Tue 21.5 21.74 21.5 21.74 77.6 77.6 1.6
2007-Sep-10 Mon 21.74 21.74 21.5 21.74 ### ### 1.6
2007-Sep-07 Fri ### ### ### ### 1,950 0 82.9 82.9 0.0
2007-Sep-06 Thu 21.45 21.45 ### ### 889 ### 21.4 21.4 0.0
2007-Sep-05 Wed 21.51 21.75 20.79 21.54 5,328 113,326 72.3 72.3 1.5
2007-Sep-04 Tue 21.5 21.74 21.5 21.5 68.0 68.0 1.5
2007-Sep-03 Mon ### ### 21.5 21.5 17.5 17.5 1.5
2007-Aug-31 Fri ### ### 22 ### 2,956 ### ### ### 0.0
2007-Aug-30 Thu ### 22.2 ### ### 76.1 76.1 0.0
2007-Aug-29 Wed ### ### ### ### 9,154 0 ### ### 0.0
2007-Aug-28 Tue ### 21.7 21.55 ### 78,741 1,702,774 ### ### 0.0
2007-Aug-27 Mon 21.7 21.72 21.45 ### 30.9 30.9 0.0
2007-Aug-24 Fri 21.4 21.5 21.4 21.5 3,320 ### 72.9 72.9 1.5
2007-Aug-23 Thu 21.5 21.5 21.4 21.5 60.1 60.1 1.5
2007-Aug-22 Wed 21.5 21.51 21.5 21.5 62.5 62.5 1.5
2007-Aug-21 Tue 21.48 21.5 21.48 21.49 62.6 62.6 ###
2007-Aug-20 Mon 21.45 21.5 ### 21.48 3,553 ### 54.8 54.8 1.5
2007-Aug-17 Fri 21.5 21.5 ### ### 5,449 58,576 29.6 29.6 0.0
2007-Aug-16 Thu ### ### 21 21.5 6,753 ### 46.2 46.2 1.5
2007-Aug-15 Wed 22 22 21.8 ### ### ### 0.0
2007-Aug-14 Tue 22 22 21.58 21.58 5,586 ### 33.9 33.9 ###
2007-Aug-13 Mon 22 22 21.82 ### 9,784 ### ### ### 0.0
2007-Aug-10 Fri 22 ### 22 22 ### ### ###
2007-Aug-09 Thu ### ### ### ### 7,980 0 61.9 61.9 0.0
2007-Aug-08 Wed 22.27 ### 22.27 ### 3,344 ### ### ### 0.0
2007-Aug-07 Tue ### ### ### 22.27 ### ### ###
2007-Aug-06 Mon 22.49 22.5 ### ### 4,773 ### 42.3 42.3 0.0
2007-Aug-03 Fri ### ### 22.23 22.5 2,176 24,186 23.5 23.5 1.6
2007-Aug-02 Thu 22.45 ### 22.21 ### 4,229 ### 90.0 90.0 0.0
2007-Aug-01 Wed 22.5 22.5 22.2 22.45 70.8 70.8 ###
2007-Jul-31 Tue ### 22.5 ### 22.5 71.9 71.9 1.6
2007-Jul-30 Mon 21.85 22.2 21.85 22.2 6,879 ### 73.1 73.1 1.6
2007-Jul-27 Fri 21.85 22 ### 22 70.4 70.4 ###
2007-Jul-26 Thu 22 22.2 ### 22 75.5 75.5 ###
2007-Jul-25 Wed ### ### 21.85 ### 35.3 35.3 0.0
2007-Jul-24 Tue 21.7 ### 21.7 ### ### ### 0.0
2007-Jul-23 Mon 21.74 ### 21.74 ### 5,570 60,545 73.4 73.4 0.0
2007-Jul-20 Fri 21.7 21.77 21.7 21.77 ### ### 1.6
2007-Jul-19 Thu 21.84 21.85 21.52 21.85 63.7 63.7 ###
2007-Jul-18 Wed 21.51 ### 21.5 21.53 ### ### 1.5
2007-Jul-17 Tue 21.5 22 21.5 21.5 3,673 79,887 67.9 67.9 1.5
2007-Jul-16 Mon ### ### ### ### 2,489 0 67.3 67.3 0.0
2007-Jul-13 Fri 21 ### 21 ### 6,446 67,683 ### ### 0.0
2007-Jul-12 Thu ### ### 21 21 1,385 14,542 30.9 30.9 1.5
2007-Jul-11 Wed ### ### ### 20.7 70.5 70.5 1.5
2007-Jul-10 Tue 20.55 20.55 20.55 20.55 677 ### 71.2 71.2 1.5
2007-Jul-09 Mon 20.5 ### 20.4 20.52 ### ### 1.5
2007-Jul-06 Fri 20.5 20.5 20.4 20.4 ### ### 1.5
2007-Jul-05 Thu 20.5 20.7 ### 20.4 2,042 ### 32.7 32.7 1.5
2007-Jul-04 Wed 20.2 20.21 20.2 20.21 69.7 69.7 ###
2007-Jul-03 Tue 21 ### 20.55 20.55 22.0 22.0 1.5
2007-Jul-02 Mon 20.56 21 20.56 20.7 ### ### 1.5
2007-Jun-29 Fri ### 21 20.55 20.56 ### ### 1.5
2007-Jun-28 Thu 20.2 ### 20.2 20.55 76.3 76.3 1.5
2007-Jun-27 Wed 20.2 ### ### ### 4,827 0 ### ### 0.0
2007-Jun-26 Tue ### 20.2 ### 20.2 8,450 85,345 ### ### 1.4
2007-Jun-25 Mon 20 20.5 ### ### 9,150 93,787 74.2 74.2 0.0
2007-Jun-22 Fri 20 ### 20 ### 64.1 64.1 0.0
2007-Jun-21 Thu ### ### 20 20 17,628 176,280 ### ### 1.4
2007-Jun-20 Wed 20.2 20.26 20 20 25.4 25.4 1.4
2007-Jun-19 Tue 20.2 20.25 20 20.2 4,688 94,346 ### ### 1.4
2007-Jun-18 Mon 20.7 20.7 20 20 14,686 ### ### ### 1.4
2007-Jun-15 Fri 22 22.45 ### ### ### ### 0.0
2007-Jun-14 Thu 21 21.49 21 21.25 ### ### 1.5
2007-Jun-13 Wed ### ### 21 21 6,941 72,880 ### ### 1.5
2007-Jun-12 Tue 21.5 21.5 21 ### 39,176 ### ### ### 0.0
2007-Jun-08 Fri 21.2 21.2 ### ### ### ### 0.0
2007-Jun-07 Thu 21.4 21.4 21.4 21.4 ### ### 1.5
2007-Jun-06 Wed 21.7 ### ### 21.52 7,526 0 ### ### 1.5
2007-Jun-05 Tue 22 22 ### 21.7 ### ### 1.6
2007-Jun-04 Mon 22 ### 22 ### ### ### 0.0
2007-Jun-01 Fri 22.45 22.45 22 ### 2,887 ### ### ### 0.0
2007-May-31 Thu 21.75 22.45 21.7 22.45 ### ### ###
2007-May-30 Wed 21.7 22.5 21.7 21.8 8,122 ### 75.4 75.4 1.6
2007-May-29 Tue 21.7 21.72 21.7 21.7 ### ### 1.6
2007-May-28 Mon 22 22 21.51 ### 43.8 43.8 0.0
2007-May-25 Fri 22.8 22.85 22.53 22.53 ### ### ###
2007-May-24 Thu 22.85 ### 22.8 22.8 ### ### 1.6
2007-May-23 Wed ### ### 22.85 22.85 2,783 ### ### ### 1.6
2007-May-22 Tue 23 23.25 ### 23 70.0 70.0 1.6
2007-May-21 Mon ### 23.25 23 23 2,383 ### 33.7 33.7 1.6
2007-May-18 Fri 23.5 23.5 ### ### ### ### 0.0
2007-May-17 Thu 23 23.5 23 23.5 ### ### 1.7
2007-May-16 Wed ### 23.49 23 23 5,449 ### ### ### 1.6
2007-May-15 Tue 23.25 23.25 ### ### 4,528 ### 33.9 33.9 0.0
2007-May-14 Mon 23.25 23.25 ### ### 29.5 29.5 0.0
2007-May-11 Fri ### ### ### ### 34.0 34.0 0.0
2007-May-10 Thu ### ### ### 23.29 11,982 0 33.5 33.5 ###
2007-May-09 Wed 23.29 ### 23.29 ### 66.8 66.8 0.0
2007-May-08 Tue ### ### ### 23 73.7 73.7 1.6
2007-May-07 Mon ### ### ### ### 586 0 ### ### 0.0
2007-May-04 Fri 22.87 ### 22.87 ### 2,956 ### 63.5 63.5 0.0
2007-May-03 Thu 22.86 ### 22.85 ### ### ### 0.0
2007-May-02 Wed ### ### 22.85 22.85 30.0 30.0 1.6
2007-May-01 Tue 22.8 23 22.5 23 81.8 81.8 1.6
2007-Apr-30 Mon ### ### 22.87 22.87 4,554 52,074 ### ### ###
2007-Apr-27 Fri ### ### ### ### 5,270 0 71.7 71.7 0.0
2007-Apr-26 Thu ### ### ### ### ### ### 0.0
2007-Apr-24 Tue 23 ### 22.8 ### 6,686 76,220 70.6 70.6 0.0
2007-Apr-23 Mon ### 23 ### 23 82.9 82.9 1.6
2007-Apr-20 Fri 23.2 23.21 22.5 22.5 11.3 11.3 1.6
2007-Apr-19 Thu 23 23.2 23 23.2 ### ### 1.7
2007-Apr-18 Wed 22.71 ### 22.7 ### 3,583 ### ### ### 0.0
2007-Apr-17 Tue ### ### 22.5 22.5 27.5 27.5 1.6
2007-Apr-16 Mon ### 23 22.23 ### 84.4 84.4 0.0
2007-Apr-13 Fri ### ### 22.23 22.23 ### ### 1.6
2007-Apr-12 Thu 22.79 ### 22.79 ### 73.7 73.7 0.0
2007-Apr-11 Wed 22.71 ### 22.71 ### 3,172 ### ### ### 0.0
2007-Apr-10 Tue 22.5 22.7 22.5 22.7 69.1 69.1 ###
2007-Apr-05 Thu 22.5 22.5 22.25 22.25 21.7 21.7 ###
2007-Apr-04 Wed ### ### 22.2 22.22 6,386 70,884 ### ### 1.6
2007-Apr-03 Tue 22 22.2 22 22.2 ### ### 1.6
2007-Apr-02 Mon 22 ### ### ### 74.9 74.9 0.0
2007-Mar-30 Fri 22 22 22 22 3,226 70,972 60.4 60.4 ###
2007-Mar-29 Thu ### ### 21.8 21.85 ### ### ###
2007-Mar-28 Wed 23.43 23.43 22.5 22.5 8.5 8.5 1.6
2007-Mar-27 Tue ### ### 23.43 23.43 ### ### ###
2007-Mar-26 Mon 23.5 24 23.5 24 83.5 83.5 1.7
2007-Mar-23 Fri ### ### ### ### ### ### 0.0
2007-Mar-22 Thu 22.7 22.85 ### 22.8 9,571 109,348 ### ### 1.6
2007-Mar-21 Wed ### 22.7 ### 22.7 83.6 83.6 ###
2007-Mar-20 Tue 22.45 22.5 22 22 19.2 19.2 ###
2007-Mar-19 Mon 22.5 22.5 22.2 22.5 68.1 68.1 1.6
2007-Mar-16 Fri 21.27 22 21.27 22 90.5 90.5 ###
2007-Mar-15 Thu ### 21.25 20.75 21.25 78.2 78.2 1.5
2007-Mar-14 Wed 0 0 0 0 0 0.0
2007-Mar-13 Tue ### ### ### ### ### ### 0.0
2007-Mar-12 Mon 20.8 20.8 ### ### 2,255 23,452 ### ### 0.0
2007-Mar-09 Fri 20.7 20.8 20.7 20.8 2,685 ### ### ### 1.5
2007-Mar-08 Thu ### 20.79 ### ### 36.2 36.2 0.0
2007-Mar-07 Wed ### ### ### 20.8 2,555 0 ### ### 1.5
2007-Mar-06 Tue ### ### ### ### ### ### 0.0
2007-Mar-05 Mon ### 21 ### 21 ### ### 1.5
2007-Mar-02 Fri ### 21.2 21 21 40.3 40.3 1.5
2007-Mar-01 Thu 20.46 ### 20.46 ### ### ### 0.0
2007-Feb-28 Wed 21 21 ### 20.4 14,678 ### 18.8 18.8 1.5
2007-Feb-27 Tue ### ### 21 21 2,426 25,473 37.3 37.3 1.5
2007-Feb-26 Mon ### ### ### ### 4,053 0 ### ### 0.0
2007-Feb-23 Fri 20.55 21.2 20.55 ### 85.8 85.8 0.0
2007-Feb-22 Thu 20.55 20.55 ### ### 476 ### ### ### 0.0
2007-Feb-21 Wed 20.43 20.55 ### 20.55 ### ### 1.5
2007-Feb-20 Tue ### 20.4 20 20.4 14,889 300,757 ### ### 1.5
2007-Feb-19 Mon 20.55 20.55 20.55 20.55 1,526 31,359 66.6 66.6 1.5
2007-Feb-16 Fri 20.5 ### ### ### 2,044 0 73.7 73.7 0.0
2007-Feb-15 Thu ### ### ### ### 38.2 38.2 0.0
2007-Feb-14 Wed ### ### ### ### 9,379 0 16.5 16.5 0.0
2007-Feb-13 Tue 20 20.5 20 20.5 1,947 39,426 87.6 87.6 1.5
2007-Feb-12 Mon 0 0 0 0 0 0.0
2007-Feb-09 Fri 19.85 ### 19.85 ### ### ### 0.0
2007-Feb-08 Thu 19.85 20 19.85 20 2,250 ### ### ### 1.4
2007-Feb-07 Wed 19.5 19.5 19.5 19.5 71.3 71.3 1.4
2007-Feb-06 Tue 19.55 ### ### ### 1,546 0 27.2 27.2 0.0
2007-Feb-05 Mon 19.7 19.8 19.55 19.55 ### ### ###
2007-Feb-02 Fri 20 20 ### ### 1,352 13,520 34.9 34.9 0.0
2007-Feb-01 Thu 20 20 ### ### 39.3 39.3 0.0
2007-Jan-31 Wed ### 19.4 ### 19.4 ### ### 1.4
2007-Jan-30 Tue ### ### ### ### 9,788 0 ### ### 0.0
2007-Jan-29 Mon ### ### 18.51 ### ### ### 0.0
2007-Jan-25 Thu 19.7 20 19.5 19.5 28.4 28.4 1.4
2007-Jan-24 Wed 20 20 ### ### ### ### 0.0
2007-Jan-23 Tue ### 19.7 19.55 19.7 ### ### 1.4
2007-Jan-22 Mon ### ### ### ### 21.8 21.8 0.0
2007-Jan-19 Fri ### ### ### ### 673 0 ### ### 0.0
2007-Jan-18 Thu ### ### ### ### 2,124 0 ### ### 0.0
2007-Jan-17 Wed 21.2 21.2 ### ### 26,080 276,448 ### ### 0.0
2007-Jan-16 Tue 21.45 21.45 ### ### 3,420 36,679 ### ### 0.0
2007-Jan-15 Mon ### ### ### ### ### ### 0.0
2007-Jan-12 Fri ### 22.5 ### 20.7 88.6 88.6 1.5
2007-Jan-11 Thu ### 20 ### ### 11,971 ### 31.8 31.8 0.0
2007-Jan-10 Wed ### 20 ### ### ### ### 0.0
2007-Jan-09 Tue 18.45 ### ### ### ### ### 0.0
2007-Jan-08 Mon 18.25 ### ### ### 4,157 0 ### ### 0.0
2007-Jan-05 Fri ### 18.25 ### 18.25 3,086 28,159 ### ### ###
2007-Jan-04 Thu ### ### ### ### 76.2 76.2 0.0
2007-Jan-03 Wed ### ### ### ### 1,650 0 73.6 73.6 0.0
2007-Jan-02 Tue ### ### 17.75 17.75 18.3 18.3 1.3
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu 17.71 17.71 17.7 17.7 29.0 29.0 1.3
2006-Dec-27 Wed ### ### 17.71 17.71 11.1 11.1 ###
2006-Dec-22 Fri 17.5 ### 17.5 ### 3,120 ### ### ### 0.0
2006-Dec-21 Thu ### ### 17.7 17.7 11,124 98,447 ### ### 1.3
2006-Dec-20 Wed 17.85 17.85 17.8 17.8 322 ### 29.8 29.8 ###
2006-Dec-19 Tue 17.86 ### 17.85 17.85 40.2 40.2 1.3
2006-Dec-18 Mon 17.85 ### 17.85 17.85 66.3 66.3 1.3
2006-Dec-15 Fri 0 0 0 0 0 0.0
2006-Dec-14 Thu ### 17.2 ### 17.2 78.9 78.9 1.2
2006-Dec-13 Wed 16.85 ### 16.8 ### 69.3 69.3 0.0
2006-Dec-12 Tue 16.8 16.81 16.8 16.81 70.1 70.1 ###
2006-Dec-11 Mon 16.8 16.81 16.8 16.81 67.5 67.5 ###
2006-Dec-08 Fri 16.84 16.85 16.81 16.81 1,523 ### 35.6 35.6 ###
2006-Dec-07 Thu ### ### 16.8 16.8 3,150 ### ### ### 1.2
2006-Dec-06 Wed ### ### ### ### ### ### 0.0
2006-Dec-05 Tue ### ### 16.73 ### 1,825 ### ### ### 0.0
2006-Dec-04 Mon ### ### 16.75 ### 34.8 34.8 0.0
2006-Dec-01 Fri ### 17.2 ### ### 6,626 56,983 ### ### 0.0
2006-Nov-30 Thu ### ### ### ### 852 0 29.3 29.3 0.0
2006-Nov-29 Wed 16.71 ### 16.7 ### 4,358 36,389 77.1 77.1 0.0
2006-Nov-28 Tue 0 0 0 0 0 0.0
2006-Nov-27 Mon 16.8 ### 16.8 ### ### ### 0.0
2006-Nov-24 Fri ### ### 16.8 16.8 21.2 21.2 1.2
2006-Nov-23 Thu ### ### ### ### 7,379 0 30.7 30.7 0.0
2006-Nov-22 Wed ### ### ### ### 2,574 0 ### ### 0.0
2006-Nov-21 Tue ### ### ### ### ### ### 0.0
2006-Nov-20 Mon ### ### ### ### 6,240 0 ### ### 0.0
2006-Nov-17 Fri ### ### ### ### 65.9 65.9 0.0
2006-Nov-16 Thu ### ### ### ### ### ### 0.0
2006-Nov-15 Wed ### ### ### ### 68.4 68.4 0.0
2006-Nov-14 Tue ### ### ### ### 64.9 64.9 0.0
2006-Nov-13 Mon ### ### ### ### 6,485 0 ### ### 0.0
2006-Nov-10 Fri ### ### ### ### ### ### 0.0
2006-Nov-09 Thu ### ### ### ### 3,043 0 39.7 39.7 0.0
2006-Nov-08 Wed ### ### ### ### ### ### 0.0
2006-Nov-07 Tue ### ### ### ### 8,946 0 ### ### 0.0
2006-Nov-06 Mon ### ### ### ### 8,186 0 64.3 64.3 0.0
2006-Nov-03 Fri ### ### ### ### ### ### 0.0
2006-Nov-02 Thu 16.8 ### 16.8 ### 9,844 82,689 80.8 80.8 0.0
2006-Nov-01 Wed ### ### 16.8 16.8 22.1 22.1 1.2
2006-Oct-31 Tue ### ### ### ### 3,380 0 ### ### 0.0
2006-Oct-30 Mon ### ### ### ### 1,057 0 ### ### 0.0
2006-Oct-27 Fri ### ### ### ### 9,158 0 ### ### 0.0
2006-Oct-26 Thu 17.2 17.2 ### ### 30.4 30.4 0.0
2006-Oct-25 Wed ### 17.48 ### ### 10,376 90,686 ### ### 0.0
2006-Oct-24 Tue 16.25 ### 16.25 ### 94.8 94.8 0.0
2006-Oct-23 Mon ### 16.25 15.85 16.25 ### ### ###
2006-Oct-20 Fri ### ### ### ### 15,627 0 66.8 66.8 0.0
2006-Oct-19 Thu ### ### ### ### 36.3 36.3 0.0
2006-Oct-18 Wed ### ### ### ### ### ### 0.0
2006-Oct-17 Tue 16.25 16.25 ### ### ### ### 0.0
2006-Oct-16 Mon 16.27 ### 16.22 16.25 11,384 92,324 ### ### ###
2006-Oct-13 Fri 16.25 ### 16.25 ### ### ### 0.0
2006-Oct-12 Thu 16.2 ### ### 16.28 6,940 0 ### ### 1.2
2006-Oct-11 Wed 16.25 ### ### ### 4,787 0 ### ### 0.0
2006-Oct-10 Tue ### ### 15.83 ### 8,281 65,544 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2024-04-24 10:38:36 thru 2024-04-24 10:38:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000