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

Currently Mon 25-May-12 11:17:54 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

(BNB) BABCOCK & BROWN LIMITED Daily Prices...

     Prev Section TOC    Company Info for BNB    Limits Next Section


Company Details for (BNB) BABCOCK & BROWN LIMITED

Listing Code BNB
Listing Name BABCOCK & BROWN LIMITED
GICS Sector Diversified Financials
ISIN Name BABCOCK & BROWN LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BNB2


Maximum Price date available .. Friday 9th May 2025
Latest price with VOLUME for BNB .. Wednesday 4th March 2009

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 34.78 47,283,988 99.8


Font Format Legend

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


1 2 Next >>


End of day Prices (full format),

600 Days for (BNB) BABCOCK & BROWN LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.745
2009-Jun-18 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Jun-17 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Jun-16 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Jun-15 Mon 0.325 0.325 0.325 0.325 0 ###
2009-Jun-12 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Jun-11 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Jun-10 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Jun-09 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Jun-05 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Jun-04 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Jun-03 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Jun-02 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Jun-01 Mon 0.325 0.325 0.325 0.325 0 ###
2009-May-29 Fri 0.325 0.325 0.325 0.325 0 ###
2009-May-28 Thu 0.325 0.325 0.325 0.325 0 ###
2009-May-27 Wed 0.325 0.325 0.325 0.325 0 ###
2009-May-26 Tue 0.325 0.325 0.325 0.325 0 ###
2009-May-25 Mon 0.325 0.325 0.325 0.325 0 ###
2009-May-22 Fri 0.325 0.325 0.325 0.325 0 ###
2009-May-21 Thu 0.325 0.325 0.325 0.325 0 ###
2009-May-20 Wed 0.325 0.325 0.325 0.325 0 ###
2009-May-19 Tue 0.325 0.325 0.325 0.325 0 ###
2009-May-18 Mon 0.325 0.325 0.325 0.325 0 ###
2009-May-15 Fri 0.325 0.325 0.325 0.325 0 ###
2009-May-14 Thu 0.325 0.325 0.325 0.325 0 ###
2009-May-13 Wed 0.325 0.325 0.325 0.325 0 ###
2009-May-12 Tue 0.325 0.325 0.325 0.325 0 ###
2009-May-11 Mon 0.325 0.325 0.325 0.325 0 ###
2009-May-08 Fri 0.325 0.325 0.325 0.325 0 ###
2009-May-07 Thu 0.325 0.325 0.325 0.325 0 ###
2009-May-06 Wed 0.325 0.325 0.325 0.325 0 ###
2009-May-05 Tue 0.325 0.325 0.325 0.325 0 ###
2009-May-04 Mon 0.325 0.325 0.325 0.325 0 ###
2009-May-01 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Apr-30 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Apr-29 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Apr-28 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Apr-27 Mon 0.325 0.325 0.325 0.325 0 ###
2009-Apr-24 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Apr-23 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Apr-22 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Apr-21 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Apr-20 Mon 0.325 0.325 0.325 0.325 0 ###
2009-Apr-17 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Apr-16 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Apr-15 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Apr-14 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Apr-09 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Apr-08 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Apr-07 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Apr-06 Mon 0.325 0.325 0.325 0.325 0 ###
2009-Apr-03 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Apr-02 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Apr-01 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Mar-31 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Mar-30 Mon 0.325 0.325 0.325 0.325 0 ###
2009-Mar-27 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Mar-26 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Mar-25 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Mar-24 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Mar-23 Mon 0.325 0.325 0.325 0.325 0 ###
2009-Mar-20 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Mar-19 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Mar-18 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Mar-17 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Mar-16 Mon 0.325 0.325 0.325 0.325 0 ###
2009-Mar-13 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Mar-12 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Mar-11 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Mar-10 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Mar-09 Mon 0.325 0.325 0.325 0.325 0 ###
2009-Mar-06 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Mar-05 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Mar-04 Wed 0.325 0.325 0.325 0.325 ### ### ###
2009-Mar-03 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Mar-02 Mon 0.325 0.325 0.325 0.325 0 ###
2009-Feb-27 Fri 0.325 0.325 0.325 0.325 67.4 67.4 ###
2009-Feb-26 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Feb-25 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Feb-24 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Feb-23 Mon 0.325 0.325 0.325 0.325 0 ###
2009-Feb-20 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Feb-19 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Feb-18 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Feb-17 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Feb-16 Mon 0.325 0.325 0.325 0.325 0 ###
2009-Feb-13 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Feb-12 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Feb-11 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Feb-10 Tue 0.325 0.325 0.325 0.325 75.8 75.8 ###
2009-Feb-09 Mon 0.325 0.325 0.325 0.325 72.0 72.0 ###
2009-Feb-06 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Feb-05 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Feb-04 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Feb-03 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Feb-02 Mon 0.325 0.325 0.325 0.325 72.2 72.2 ###
2009-Jan-30 Fri 0.325 0.325 0.325 0.325 66.9 66.9 ###
2009-Jan-29 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Jan-28 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Jan-27 Tue 0.325 0.325 0.325 0.325 75.1 75.1 ###
2009-Jan-23 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Jan-22 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Jan-21 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Jan-20 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Jan-19 Mon 0.325 0.325 0.325 0.325 0 ###
2009-Jan-16 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Jan-15 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Jan-14 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Jan-13 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Jan-12 Mon 0.325 0.325 0.325 0.325 0 ###
2009-Jan-09 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Jan-08 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Jan-07 Wed 0.445 0.46 0.325 0.325 0.1 0.1 ###
2009-Jan-06 Tue ### 0.49 0.26 0.385 47,283,988 ### 99.7 99.7 0.0
2009-Jan-05 Mon ### ### 0.21 0.25 17,950,882 1,884,842 95.7 95.7 0.0
2009-Jan-02 Fri 0.155 ### 0.155 ### 97.5 97.5 0.0
2008-Dec-31 Wed ### 0.155 0.145 0.155 1,261,973 ### 80.1 80.1 ###
2008-Dec-30 Tue 0.155 0.155 ### ### ### ### 0.0
2008-Dec-29 Mon 0.155 0.155 0.145 0.155 67.6 67.6 ###
2008-Dec-24 Wed ### 0.155 0.145 0.155 1,855,156 278,273 83.3 83.3 ###
2008-Dec-23 Tue 0.155 0.155 ### 0.155 ### ### ###
2008-Dec-22 Mon ### ### ### ### 2,371,323 0 ### ### 0.0
2008-Dec-19 Fri 0.155 ### ### ### ### ### 0.0
2008-Dec-18 Thu 0.155 ### ### 0.155 ### ### ###
2008-Dec-17 Wed ### 0.175 0.155 0.155 6,627,180 1,093,484 6.4 6.4 ###
2008-Dec-16 Tue 0.185 0.185 ### ### 4,886,386 ### ### ### 0.0
2008-Dec-15 Mon 0.185 ### ### 0.185 9,648,045 0 68.2 68.2 ###
2008-Dec-12 Fri ### 0.185 ### ### ### ### 0.0
2008-Dec-11 Thu ### ### 0.155 ### ### ### 0.0
2008-Dec-10 Wed ### 0.175 0.145 ### 8,418,375 ### ### ### 0.0
2008-Dec-09 Tue ### 0.2 ### 0.155 18,907,127 ### ### ### ###
2008-Dec-08 Mon ### 0.29 ### ### ### ### 0.0
2008-Dec-05 Fri ### ### 0.25 0.255 28,617,754 ### ### ### 0.0
2008-Dec-04 Thu ### 0.57 ### ### ### ### 0.0
2008-Dec-03 Wed 0.25 0.25 0.25 0.25 ### ### 0.0
2008-Dec-02 Tue 0.25 0.25 0.25 0.25 75.9 75.9 0.0
2008-Dec-01 Mon 0.25 0.25 0.25 0.25 74.1 74.1 0.0
2008-Nov-28 Fri 0.25 0.25 0.25 0.25 66.2 66.2 0.0
2008-Nov-27 Thu 0.25 0.25 0.25 0.25 ### ### 0.0
2008-Nov-26 Wed 0.25 0.25 0.25 0.25 78.9 78.9 0.0
2008-Nov-25 Tue 0.25 0.25 0.25 0.25 68.8 68.8 0.0
2008-Nov-24 Mon 0.25 0.25 0.25 0.25 ### ### 0.0
2008-Nov-21 Fri 0.25 0.25 0.25 0.25 123,976 ### 67.6 67.6 0.0
2008-Nov-20 Thu 0.25 0.25 0.25 0.25 77.9 77.9 0.0
2008-Nov-19 Wed ### 0.325 0.225 0.25 3.9 3.9 0.0
2008-Nov-18 Tue ### ### ### ### 5.0 5.0 0.0
2008-Nov-17 Mon 0.46 0.46 ### 0.41 8,330,928 ### ### ### ###
2008-Nov-14 Fri ### ### 0.45 0.48 8,090,951 ### ### ### 0.0
2008-Nov-13 Thu 0.555 ### 0.55 0.555 4,871,658 ### ### ### ###
2008-Nov-12 Wed 0.59 0.71 ### ### ### ### 0.0
2008-Nov-11 Tue 0.7 0.7 0.52 ### 13,590,689 8,290,320 3.5 3.5 0.0
2008-Nov-10 Mon ### ### 0.7 0.76 13,891,953 4,862,183 ### ### 0.1
2008-Nov-07 Fri ### 1 ### 1 3,568,525 ### 88.5 88.5 ###
2008-Nov-06 Thu 1 ### ### ### 4,517,075 0 ### ### 0.0
2008-Nov-05 Wed 1.24 1.24 ### 1.125 8,139,051 ### ### ### ###
2008-Nov-04 Tue 1.27 1.29 ### 1.22 3,662,223 ### ### ### 0.1
2008-Nov-03 Mon ### 1.345 ### 1.29 2,545,622 ### ### ### 0.1
2008-Oct-31 Fri ### ### 1.27 1.285 2,674,172 ### 14.8 14.8 ###
2008-Oct-30 Thu ### ### ### ### 3,998,248 0 14.9 14.9 0.0
2008-Oct-29 Wed 1.52 1.545 ### ### 4,581,047 3,538,858 ### ### 0.0
2008-Oct-28 Tue 1.275 ### 1.25 ### 90.5 90.5 0.0
2008-Oct-27 Mon ### ### ### ### ### ### 0.0
2008-Oct-24 Fri ### ### ### 1.4 ### ### ###
2008-Oct-23 Thu ### 1.57 ### 1.57 8,907,159 ### ### ### 0.1
2008-Oct-22 Wed 1.425 1.475 ### 1.4 4,351,544 ### 33.3 33.3 ###
2008-Oct-21 Tue ### 1.725 1.53 1.53 ### ### ###
2008-Oct-20 Mon 1.42 ### ### ### 4,649,175 0 93.1 93.1 0.0
2008-Oct-17 Fri 1.52 ### 1.29 ### 6,232,570 ### 6.9 6.9 0.0
2008-Oct-16 Thu ### ### ### 1.25 90.7 90.7 ###
2008-Oct-15 Wed ### ### 1.42 1.49 5.4 5.4 ###
2008-Oct-14 Tue 1.73 1.84 ### 1.79 13,344,625 12,277,055 78.0 78.0 0.1
2008-Oct-13 Mon ### 1.41 ### 1.285 91.1 91.1 ###
2008-Oct-10 Fri ### ### ### ### 9,057,147 0 ### ### 0.0
2008-Oct-09 Thu ### ### ### ### 9,508,151 0 ### ### 0.0
2008-Oct-08 Wed ### ### 0.985 ### 16,983,024 ### 27.3 27.3 0.0
2008-Oct-07 Tue 1.4 1.44 1.27 ### 11.3 11.3 0.0
2008-Oct-06 Mon 1.79 1.8 1.555 ### 3,767,180 6,319,444 8.7 8.7 0.0
2008-Oct-03 Fri 1.83 1.85 1.785 1.84 ### ### ###
2008-Oct-02 Thu ### ### 2 2 ### ### 0.1
2008-Oct-01 Wed ### 2.4 ### 2.26 21.2 21.2 ###
2008-Sep-30 Tue 1.75 ### 1.47 1.945 ### ### 0.1
2008-Sep-29 Mon 2.53 ### ### ### ### ### 0.0
2008-Sep-26 Fri 2.83 3 2.2 ### 22,922,477 59,598,440 ### ### 0.0
2008-Sep-25 Thu 1.71 2.74 1.71 ### ### ### 0.0
2008-Sep-24 Wed ### 1.7 ### 1.7 11,778,380 10,011,623 ### ### ###
2008-Sep-23 Tue 1.2 ### ### 1.28 ### ### ###
2008-Sep-22 Mon ### 1.8 1.23 1.23 ### ### 0.1
2008-Sep-19 Fri 0.84 ### ### ### 13,911,857 0 8.6 8.6 0.0
2008-Sep-18 Thu 0.74 ### ### 0.76 21,708,349 0 ### ### 0.1
2008-Sep-17 Wed ### ### ### ### 3.2 3.2 0.0
2008-Sep-16 Tue ### ### 0.79 ### ### ### 0.0
2008-Sep-15 Mon 1.7 1.72 1.58 1.58 ### ### 0.1
2008-Sep-12 Fri ### ### 1.76 ### 10,730,729 9,443,041 ### ### 0.0
2008-Sep-11 Thu 2.29 ### 1.87 2 ### ### 0.1
2008-Sep-10 Wed ### ### 2.2 ### 4,719,128 5,191,040 84.8 84.8 0.0
2008-Sep-09 Tue 2.42 2.46 ### ### ### ### 0.0
2008-Sep-08 Mon 2.47 2.55 2.44 2.48 4,232,680 ### ### ### 0.2
2008-Sep-05 Fri ### 2.42 2.29 ### 73.5 73.5 0.0
2008-Sep-04 Thu 2.42 ### ### 2.43 5,303,682 0 82.5 82.5 ###
2008-Sep-03 Wed 2.4 2.5 ### 2.43 3,047,657 3,809,571 ### ### ###
2008-Sep-02 Tue 2.43 2.44 ### ### ### ### 0.0
2008-Sep-01 Mon 2.45 2.48 ### 2.42 ### ### 0.2
2008-Aug-29 Fri 2.5 2.54 ### 2.48 6,687,127 8,492,651 ### ### 0.2
2008-Aug-28 Thu ### ### 2.42 2.43 4,751,080 ### 3.5 3.5 ###
2008-Aug-27 Wed ### 2.7 2.5 ### 8,530,148 22,178,384 ### ### 0.0
2008-Aug-26 Tue 2.49 ### ### ### 8,904,382 0 92.3 92.3 0.0
2008-Aug-25 Mon 2.58 2.74 2.5 2.55 ### ### 0.2
2008-Aug-22 Fri ### 2.5 ### 2.48 98.3 98.3 0.2
2008-Aug-21 Thu ### ### 2.22 2.22 0.1 0.1 0.2
2008-Aug-20 Wed 3.45 3.45 3.45 3.45 65.1 65.1 ###
2008-Aug-19 Tue 4.29 ### 3.45 3.45 8,937,927 15,417,924 0.5 0.5 ###
2008-Aug-18 Mon ### 4.53 ### 4.51 10,500,350 ### ### ### 0.3
2008-Aug-15 Fri ### ### 4.45 4.45 1.3 1.3 0.3
2008-Aug-14 Thu ### 5.45 5 5 7,068,072 36,930,676 4.1 4.1 0.4
2008-Aug-13 Wed 5.74 5.74 ### 5.43 10.7 10.7 0.4
2008-Aug-12 Tue ### ### ### 5.81 5,552,947 0 ### ### ###
2008-Aug-11 Mon ### ### 6 6 4,812,442 14,437,326 ### ### 0.4
2008-Aug-08 Fri 6.56 ### 6.5 6.8 85.9 85.9 0.5
2008-Aug-07 Thu ### 6.76 6.54 6.75 83.5 83.5 0.5
2008-Aug-06 Wed 6.73 6.87 ### 6.8 73.0 73.0 0.5
2008-Aug-05 Tue 6.25 6.53 ### 6.53 93.2 93.2 ###
2008-Aug-04 Mon 6.49 6.55 ### 6.22 2,161,740 ### 15.6 15.6 0.4
2008-Aug-01 Fri 6.59 6.59 6.4 6.55 1,255,348 8,153,485 34.1 34.1 0.5
2008-Jul-31 Thu ### ### 6.56 6.56 1,380,441 4,527,846 ### ### 0.5
2008-Jul-30 Wed 6.88 6.88 ### 6.77 22.4 22.4 ###
2008-Jul-29 Tue 6.52 6.58 ### 6.58 1,527,351 5,024,984 ### ### 0.5
2008-Jul-28 Mon ### ### ### 6.55 3,305,421 0 9.6 9.6 0.5
2008-Jul-25 Fri ### ### ### ### 3,066,773 0 ### ### 0.0
2008-Jul-24 Thu ### 7.52 ### 7.4 71.5 71.5 0.5
2008-Jul-23 Wed ### 7.46 ### ### 3,768,473 ### ### ### 0.0
2008-Jul-22 Tue ### ### 6.45 7 92.6 92.6 0.5
2008-Jul-21 Mon 6.45 ### ### 6.5 1,486,728 0 ### ### 0.5
2008-Jul-18 Fri ### ### 6.25 6.25 12.0 12.0 ###
2008-Jul-17 Thu 6.59 6.72 6.56 6.57 ### ### ###
2008-Jul-16 Wed ### 6.45 ### 6.28 3,115,845 ### 34.3 34.3 0.4
2008-Jul-15 Tue 6.8 6.85 6.5 6.5 2,526,051 ### 16.8 16.8 0.5
2008-Jul-14 Mon ### 7.23 6.89 6.89 2,455,043 ### ### ### 0.5
2008-Jul-11 Fri ### 7.43 ### ### 19.9 19.9 0.0
2008-Jul-10 Thu 6.71 ### 6.71 ### ### ### 0.0
2008-Jul-09 Wed ### ### 6.76 ### 79.4 79.4 0.0
2008-Jul-08 Tue ### ### 6.51 6.51 2,935,987 ### 7.9 7.9 ###
2008-Jul-07 Mon 7.28 7.28 ### ### 2,226,372 ### ### ### 0.0
2008-Jul-04 Fri ### 7.42 ### 7.28 3,418,650 ### ### ### 0.5
2008-Jul-03 Thu ### ### 6.81 ### 2,813,040 ### ### ### 0.0
2008-Jul-02 Wed ### 7.21 ### ### 4,528,858 ### 34.5 34.5 0.0
2008-Jul-01 Tue 7.44 7.49 ### 7.22 5,823,551 ### 18.8 18.8 0.5
2008-Jun-30 Mon 7.4 7.5 ### 7.5 10,725,449 ### 73.3 73.3 0.5
2008-Jun-27 Fri 6.25 6.5 ### ### 68.8 68.8 0.0
2008-Jun-26 Thu ### 6.85 6.51 6.75 ### ### 0.5
2008-Jun-25 Wed 5.73 ### 5.71 ### 97.1 97.1 0.0
2008-Jun-24 Tue ### 6.46 ### 5.8 7,517,259 24,280,746 4.4 4.4 0.4
2008-Jun-23 Mon 6.22 6.4 ### ### 6,347,050 ### ### ### 0.0
2008-Jun-20 Fri 6.75 ### ### 6.42 10,782,920 0 ### ### 0.5
2008-Jun-19 Thu ### 7.28 6.7 6.7 ### ### 0.5
2008-Jun-18 Wed 6.2 ### ### 6.88 16,695,720 0 96.5 96.5 ###
2008-Jun-17 Tue 5.55 ### 5.4 ### 94.8 94.8 0.0
2008-Jun-16 Mon ### 5.82 ### 5.25 14,886,853 43,320,742 ### ### 0.4
2008-Jun-13 Fri 5.5 5.86 4.7 5.25 ### ### 0.4
2008-Jun-12 Thu 8.75 8.75 6.81 ### 0.4 0.4 0.0
2008-Jun-11 Wed 10.52 10.59 9.45 9.52 3.6 3.6 ###
2008-Jun-10 Tue ### ### ### 10.42 4,310,722 0 33.6 33.6 0.7
2008-Jun-06 Fri ### 11.4 ### ### 3,786,926 21,585,478 26.9 26.9 0.0
2008-Jun-05 Thu 10.85 ### ### ### 8,054,450 0 78.4 78.4 0.0
2008-Jun-04 Wed ### 11.56 10.44 ### 8,117,084 89,287,924 ### ### 0.0
2008-Jun-03 Tue 11.8 11.8 ### ### 6,690,280 39,472,652 9.7 9.7 0.0
2008-Jun-02 Mon 12.52 12.58 ### ### 2,960,083 18,618,922 ### ### 0.0
2008-May-30 Fri ### 12.89 12.46 12.46 4,940,348 ### ### ### 0.9
2008-May-29 Thu 12.71 12.84 12.25 12.26 3,630,974 ### 12.5 12.5 0.9
2008-May-28 Wed 12.7 ### ### 12.82 ### ### 0.9
2008-May-27 Tue 12.41 ### ### 12.45 2,620,375 0 ### ### ###
2008-May-26 Mon 12.43 12.57 ### 12.27 ### ### ###
2008-May-23 Fri ### ### 12.71 12.72 21.0 21.0 0.9
2008-May-22 Thu ### ### 13.2 13.28 7.6 7.6 0.9
2008-May-21 Wed ### ### 14.24 ### 3,729,852 26,556,546 ### ### 0.0
2008-May-20 Tue 15.5 ### 14.88 14.88 12.8 12.8 1.1
2008-May-19 Mon 15.75 ### ### ### 34.2 34.2 0.0
2008-May-16 Fri 15.79 15.88 15.52 15.57 1,897,577 29,791,958 23.1 23.1 1.1
2008-May-15 Thu ### ### 15.73 15.78 1,995,684 15,696,054 18.6 18.6 1.1
2008-May-14 Wed ### 16.23 15.8 ### ### ### 0.0
2008-May-13 Tue ### 16.42 15.81 ### 20.4 20.4 0.0
2008-May-12 Mon 15.83 ### 15.73 ### 2,069,541 ### 81.7 81.7 0.0
2008-May-09 Fri 15.8 15.85 15.51 15.83 64.8 64.8 ###
2008-May-08 Thu ### 15.84 14.82 ### 86.8 86.8 0.0
2008-May-07 Wed 16.22 16.45 ### ### 2,949,845 24,262,475 ### ### 0.0
2008-May-06 Tue ### ### ### ### 3,369,471 0 ### ### 0.0
2008-May-05 Mon 16.5 ### 16.29 16.45 4,453,551 36,274,172 ### ### 1.2
2008-May-02 Fri 15.23 ### 15.22 ### 5,108,258 38,873,843 88.9 88.9 0.0
2008-May-01 Thu 14.83 ### ### ### 70.1 70.1 0.0
2008-Apr-30 Wed ### 14.84 13.85 14.7 3,486,427 ### 90.0 90.0 ###
2008-Apr-29 Tue 14.49 14.49 ### ### 1,487,148 10,774,387 ### ### 0.0
2008-Apr-28 Mon ### 14.5 ### 14.47 ### ### ###
2008-Apr-24 Thu 13.8 ### 13.53 13.8 ### ### 1.0
2008-Apr-23 Wed 13.25 ### 13.25 13.8 3,554,384 ### ### ### 1.0
2008-Apr-22 Tue 13.29 13.45 ### 13.4 2,723,981 18,318,772 78.0 78.0 1.0
2008-Apr-21 Mon ### 13.49 ### 13.49 84.5 84.5 ###
2008-Apr-18 Fri 13.25 13.26 ### 12.71 8.6 8.6 0.9
2008-Apr-17 Thu 13.5 ### ### ### ### ### 0.0
2008-Apr-16 Wed 13.48 13.5 ### ### 2,004,248 13,528,674 ### ### 0.0
2008-Apr-15 Tue ### ### 12.52 ### 84.1 84.1 0.0
2008-Apr-14 Mon ### ### 12.42 12.49 2,642,759 ### 29.9 29.9 0.9
2008-Apr-11 Fri ### ### ### 13.29 85.5 85.5 ###
2008-Apr-10 Thu ### ### 12.84 12.86 2,905,057 ### ### ### 0.9
2008-Apr-09 Wed ### 13.79 13.42 13.42 3,129,523 ### 29.7 29.7 1.0
2008-Apr-08 Tue ### ### ### ### 3,555,380 0 37.2 37.2 0.0
2008-Apr-07 Mon ### ### 13.7 13.7 5.2 5.2 1.0
2008-Apr-04 Fri 15.4 15.47 14.51 14.51 4,346,787 ### 6.1 6.1 ###
2008-Apr-03 Thu 15.25 ### ### ### ### ### 0.0
2008-Apr-02 Wed 15.25 15.59 ### 15.44 79.2 79.2 1.1
2008-Apr-01 Tue ### ### 14.21 ### ### ### 0.0
2008-Mar-31 Mon ### ### ### 14.72 3,553,188 0 73.2 73.2 ###
2008-Mar-28 Fri ### 14.83 13.8 14.5 11,353,976 ### ### ### 1.0
2008-Mar-27 Thu 14.5 14.84 ### 14.21 ### ### ###
2008-Mar-26 Wed ### ### 14.4 ### 5,526,773 ### 62.2 62.2 0.0
2008-Mar-25 Tue ### ### ### ### ### ### 0.0
2008-Mar-20 Thu ### ### 12.58 12.74 32.4 32.4 ###
2008-Mar-19 Wed 14.2 14.21 ### 13.55 9.8 9.8 1.0
2008-Mar-18 Tue 12.5 ### 12.26 12.7 ### ### 0.9
2008-Mar-17 Mon ### ### ### 12.26 ### ### 0.9
2008-Mar-14 Fri 14.52 ### ### ### ### ### 0.0
2008-Mar-13 Thu ### ### ### ### ### ### 0.0
2008-Mar-12 Wed ### 15.7 14.75 ### 6,612,281 100,671,978 ### ### 0.0
2008-Mar-11 Tue ### 13.75 ### 13.4 5,821,222 ### ### ### 1.0
2008-Mar-10 Mon 13.2 14.27 ### 13.8 6,653,584 47,473,321 93.7 93.7 1.0
2008-Mar-07 Fri ### ### ### ### 6,686,772 0 ### ### 0.0
2008-Mar-06 Thu 16.78 16.83 14.85 15.5 ### ### 1.1
2008-Mar-05 Wed 16.49 16.84 ### ### 36.4 36.4 0.0
2008-Mar-04 Tue ### 17.25 ### 16.23 13.0 13.0 ###
2008-Mar-03 Mon 16.59 ### ### 16.72 2,642,889 0 ### ### 1.2
2008-Feb-29 Fri 17.8 17.8 17.27 ### ### ### 0.0
2008-Feb-28 Thu ### ### ### ### 2,283,320 0 ### ### 0.0
2008-Feb-27 Wed 19.27 ### 19.2 19.45 4,221,646 ### 70.9 70.9 ###
2008-Feb-26 Tue 18.75 19.55 ### ### ### ### 0.0
2008-Feb-25 Mon ### 18.29 ### ### 72.5 72.5 0.0
2008-Feb-22 Fri ### ### 16.8 17.5 4,181,249 ### ### ### 1.3
2008-Feb-21 Thu ### 16.8 15.85 16.76 91.4 91.4 1.2
2008-Feb-20 Wed 16.4 ### ### ### 3,507,372 0 6.1 6.1 0.0
2008-Feb-19 Tue 16.55 ### 16.2 ### 3,656,847 ### ### ### 0.0
2008-Feb-18 Mon 16.75 ### ### 16.2 ### ### 1.2
2008-Feb-15 Fri ### 17.24 16.53 17.24 82.2 82.2 ###
2008-Feb-14 Thu 16.84 ### 16.55 17.28 1,899,540 ### 84.0 84.0 1.2
2008-Feb-13 Wed 17.5 17.5 16.5 16.5 4,143,281 70,435,777 ### ### 1.2
2008-Feb-12 Tue 18.23 18.4 17.5 17.55 3,505,874 ### 15.3 15.3 ###
2008-Feb-11 Mon 18.21 18.27 ### ### 2,184,651 19,956,786 45.8 45.8 0.0
2008-Feb-08 Fri 18.49 18.58 18.25 18.53 ### ### ###
2008-Feb-07 Thu 17.7 18.2 17.7 ### ### ### 0.0
2008-Feb-06 Wed ### 18.25 17.59 17.7 24.3 24.3 1.3
2008-Feb-05 Tue 19.81 ### ### ### ### ### 0.0
2008-Feb-04 Mon 19.85 20.49 ### 20.21 81.6 81.6 ###
2008-Feb-01 Fri 18.5 19.46 ### 19.46 88.7 88.7 ###
2008-Jan-31 Thu 18.51 ### 17.5 ### 18.8 18.8 0.0
2008-Jan-30 Wed 19.5 19.87 18.49 18.87 25.9 25.9 1.3
2008-Jan-29 Tue 20.4 20.44 ### ### 5,784,789 59,120,543 4.1 4.1 0.0
2008-Jan-25 Fri ### 20.78 19.76 20.45 ### ### ###
2008-Jan-24 Thu ### ### 17.5 19.5 ### ### 1.4
2008-Jan-23 Wed 18.29 18.29 15.85 ### 3.8 3.8 0.0
2008-Jan-22 Tue ### 17.5 ### ### ### ### 0.0
2008-Jan-21 Mon 20.71 20.72 ### 18.43 4,838,584 ### ### ### ###
2008-Jan-18 Fri 20.4 ### ### 21 2,494,751 0 86.2 86.2 1.5
2008-Jan-17 Thu 21.41 ### ### 21.2 ### ### 1.5
2008-Jan-16 Wed 21.7 21.86 20.78 ### ### ### 0.0
2008-Jan-15 Tue ### 23.2 ### ### 2,653,484 ### 21.1 21.1 0.0
2008-Jan-14 Mon 22.45 ### ### ### 30.9 30.9 0.0
2008-Jan-11 Fri ### ### ### 22.78 ### ### 1.6
2008-Jan-10 Thu 23.49 ### 23.43 23.58 ### ### 1.7
2008-Jan-09 Wed 23 ### 22.59 23.28 4,426,481 ### ### ### 1.7
2008-Jan-08 Tue ### 24.88 23.77 ### 2,770,357 ### 18.0 18.0 0.0
2008-Jan-07 Mon 24.78 24.85 24.25 24.5 ### ### 1.8
2008-Jan-04 Fri ### 26.2 ### 25.55 17.1 17.1 1.8
2008-Jan-03 Thu 26.47 26.49 25.59 25.75 1,313,054 34,191,926 12.7 12.7 ###
2008-Jan-02 Wed ### 27.56 26.8 26.8 533,078 ### 24.5 24.5 1.9
2007-Dec-31 Mon ### 27.23 26.76 ### 282,540 ### 65.1 65.1 0.0
2007-Dec-28 Fri 26.8 ### 26.51 ### 510,586 ### 74.8 74.8 0.0
2007-Dec-27 Thu ### 27.2 ### 27 24.7 24.7 1.9
2007-Dec-24 Mon 26.28 27.5 26.21 27 ### ### 1.9
2007-Dec-21 Fri 25.29 ### 25.24 26 3,928,149 49,573,240 83.1 83.1 1.9
2007-Dec-20 Thu 25.81 ### ### 25.2 3,461,920 0 20.4 20.4 1.8
2007-Dec-19 Wed ### ### ### ### 21.4 21.4 0.0
2007-Dec-18 Tue 25.5 25.75 ### ### 3,584,940 ### 73.8 73.8 0.0
2007-Dec-17 Mon ### ### 25.72 26.2 32.8 32.8 ###
2007-Dec-14 Fri ### 28 27.2 27.42 31.1 31.1 2.0
2007-Dec-13 Thu ### 28.47 27.72 ### 965,124 27,115,158 24.2 24.2 0.0
2007-Dec-12 Wed 27.81 ### ### ### 80.2 80.2 0.0
2007-Dec-11 Tue ### 28.44 27.88 28.44 3,145,355 ### ### ### ###
2007-Dec-10 Mon 27.71 27.72 ### 27.58 36.1 36.1 ###
2007-Dec-07 Fri 26.48 ### ### ### ### ### 0.0
2007-Dec-06 Thu 25.8 ### 25.75 ### 70.4 70.4 0.0
2007-Dec-05 Wed 25.75 25.85 ### ### 1,101,355 ### 24.9 24.9 0.0
2007-Dec-04 Tue ### 26.22 ### 25.74 ### ### 1.8
2007-Dec-03 Mon 26 ### 25.4 25.45 20.7 20.7 1.8
2007-Nov-30 Fri 25.4 26.22 25.25 ### 4,779,446 122,999,042 ### ### 0.0
2007-Nov-29 Thu ### ### 25.24 25.54 ### ### 1.8
2007-Nov-28 Wed ### ### ### ### 1,015,250 0 ### ### 0.0
2007-Nov-27 Tue 24.79 ### ### ### ### ### 0.0
2007-Nov-26 Mon 25.4 ### ### 25.4 1,580,948 0 ### ### 1.8
2007-Nov-23 Fri 25 ### ### ### 1,095,578 0 ### ### 0.0
2007-Nov-22 Thu 25 25.2 24.74 24.83 3,758,357 93,846,174 40.9 40.9 ###
2007-Nov-21 Wed 26.75 ### 25.5 25.5 2,155,625 ### ### ### ###
2007-Nov-20 Tue ### 26.85 ### ### 2,423,373 32,533,782 77.9 77.9 0.0
2007-Nov-19 Mon 27.88 ### ### 27 1,727,979 0 11.8 11.8 1.9
2007-Nov-16 Fri ### ### 27.56 27.7 ### ### 2.0
2007-Nov-15 Thu 27.85 ### ### ### 1,961,174 0 ### ### 0.0
2007-Nov-14 Wed 28.7 28.8 27.48 27.5 1,627,888 ### ### ### 2.0
2007-Nov-13 Tue ### ### 26.8 27.85 1,576,877 21,130,151 82.2 82.2 ###
2007-Nov-12 Mon ### 27.79 27 27 1,450,526 39,737,159 38.0 38.0 1.9
2007-Nov-09 Fri 27.75 27.88 27.44 ### 33.4 33.4 0.0
2007-Nov-08 Thu ### 28.29 ### ### 3,143,289 44,461,822 20.2 20.2 0.0
2007-Nov-07 Wed 29.42 ### 29 29.2 904,351 13,113,089 29.2 29.2 2.1
2007-Nov-06 Tue ### ### ### 29 79.3 79.3 ###
2007-Nov-05 Mon 29.55 29.56 28.25 28.42 2,410,759 69,682,988 ### ### ###
2007-Nov-02 Fri 29.2 ### ### ### 2,257,577 0 ### ### 0.0
2007-Nov-01 Thu ### ### ### 30.8 2,282,075 0 63.3 63.3 2.2
2007-Oct-31 Wed 29.5 30.5 29.42 30.5 2,195,250 ### 85.5 85.5 2.2
2007-Oct-30 Tue ### 29.86 29.49 ### 2,632,071 ### 68.1 68.1 0.0
2007-Oct-29 Mon 29.5 29.8 29.45 29.79 76.7 76.7 2.1
2007-Oct-26 Fri ### 29.27 ### 29 87.7 87.7 ###
2007-Oct-25 Thu ### 27.88 27 27.7 2,133,126 58,532,977 ### ### 2.0
2007-Oct-24 Wed 27.45 ### 26.78 26.89 23.0 23.0 ###
2007-Oct-23 Tue ### ### 26.85 ### 1,263,789 ### ### ### 0.0
2007-Oct-22 Mon 26.5 26.86 ### 26.58 ### ### 1.9
2007-Oct-19 Fri ### ### ### 27.77 28.8 28.8 ###
2007-Oct-18 Thu ### ### 27.75 ### 72.7 72.7 0.0
2007-Oct-17 Wed ### 27.72 26.45 ### 1,718,377 46,542,241 84.0 84.0 0.0
2007-Oct-16 Tue 27.2 27.5 27 27.4 73.0 73.0 2.0
2007-Oct-15 Mon ### ### 27.78 28 ### ### 2.0
2007-Oct-12 Fri 29 29 28.45 28.78 28.4 28.4 2.1
2007-Oct-11 Thu ### 29.4 ### ### ### ### 0.0
2007-Oct-10 Wed ### ### 29.23 ### ### ### 0.0
2007-Oct-09 Tue 29.5 29.58 ### 29.49 1,688,677 ### ### ### ###
2007-Oct-08 Mon ### ### ### ### 2,502,924 0 77.5 77.5 0.0
2007-Oct-05 Fri 28.72 ### 28.54 ### 1,605,875 ### 69.0 69.0 0.0
2007-Oct-04 Thu 28.53 28.74 ### ### 1,904,555 27,368,455 ### ### 0.0
2007-Oct-03 Wed 28.79 ### 28.25 28.8 2,750,371 ### ### ### 2.1
2007-Oct-02 Tue 27.7 28.5 ### 28.5 1,927,524 ### 89.1 89.1 2.0
2007-Oct-01 Mon 27.48 ### 27 27 987,343 ### 18.9 18.9 1.9
2007-Sep-28 Fri 27.88 ### 27.47 27.47 19.2 19.2 2.0
2007-Sep-27 Thu 27.2 27.85 27.2 27.5 2,548,673 70,152,224 ### ### 2.0
2007-Sep-26 Wed ### ### ### 26.51 2,388,458 0 65.9 65.9 ###
2007-Sep-25 Tue ### 26.4 ### 26.27 3,075,585 40,597,722 ### ### ###
2007-Sep-24 Mon 24.8 25.45 24.52 ### ### ### 0.0
2007-Sep-21 Fri ### 24.56 ### ### 1,025,886 12,597,880 ### ### 0.0
2007-Sep-20 Thu 24.58 24.7 ### 24.7 72.0 72.0 1.8
2007-Sep-19 Wed 24.5 24.53 ### 24.26 ### ### 1.7
2007-Sep-18 Tue 23.4 23.72 ### ### ### ### 0.0
2007-Sep-17 Mon 24.2 24.2 23.4 ### 1,458,685 ### 16.5 16.5 0.0
2007-Sep-14 Fri 23.89 ### 23.42 ### 66.1 66.1 0.0
2007-Sep-13 Thu 23.5 23.71 ### 23.22 1,113,774 ### ### ### 1.7
2007-Sep-12 Wed ### ### ### ### 11.9 11.9 0.0
2007-Sep-11 Tue ### ### 23.49 ### ### ### 0.0
2007-Sep-10 Mon 23.2 23.59 ### 23.57 ### ### ###
2007-Sep-07 Fri 23.75 24.2 23.45 24.2 1,553,472 37,011,470 ### ### 1.7
2007-Sep-06 Thu ### 23.75 ### 23.47 2,748,950 32,643,781 ### ### ###
2007-Sep-05 Wed 24.8 ### 23.85 ### 12.9 12.9 0.0
2007-Sep-04 Tue ### ### ### 24.2 1,974,278 0 ### ### 1.7
2007-Sep-03 Mon ### 24.45 23.83 24.2 2,084,249 50,313,770 ### ### 1.7
2007-Aug-31 Fri ### 23.7 ### ### 87.6 87.6 0.0
2007-Aug-30 Thu 23.81 ### 22.43 22.5 3,400,941 38,141,553 6.2 6.2 1.6
2007-Aug-29 Wed 22 23.25 21.79 ### 86.8 86.8 0.0
2007-Aug-28 Tue 23.4 ### 23.2 23.78 ### ### 1.7
2007-Aug-27 Mon 24.8 24.8 ### ### 2,464,688 ### ### ### 0.0
2007-Aug-24 Fri 24.25 24.25 23.23 23.41 4,022,846 ### ### ### 1.7
2007-Aug-23 Thu ### ### ### 24.5 6,102,555 0 ### ### 1.8
2007-Aug-22 Wed 21.8 ### 21.51 ### 86.3 86.3 0.0
2007-Aug-21 Tue 21.72 21.82 20.55 21.82 3,692,656 ### ### ### 1.6
2007-Aug-20 Mon 20.4 ### ### ### ### ### 0.0
2007-Aug-17 Fri 20.85 20.85 18.8 18.8 ### ### 1.3
2007-Aug-16 Thu 20.5 20.8 ### 19.51 9,214,843 ### ### ### ###
2007-Aug-15 Wed 22 ### ### 21 5,163,972 0 ### ### 1.5
2007-Aug-14 Tue ### ### 22.45 ### ### ### 0.0
2007-Aug-13 Mon 24.21 24.4 23.26 23.4 19.2 19.2 ###
2007-Aug-10 Fri 24 24.47 23.7 23.84 38.2 38.2 1.7
2007-Aug-09 Thu 26.25 26.75 ### ### ### ### 0.0
2007-Aug-08 Wed ### ### ### ### 81.3 81.3 0.0
2007-Aug-07 Tue 25.75 25.75 24.51 ### 9.7 9.7 0.0
2007-Aug-06 Mon ### ### 23.58 ### 4,063,279 47,906,059 ### ### 0.0
2007-Aug-03 Fri ### ### ### ### 2,761,522 0 21.4 21.4 0.0
2007-Aug-02 Thu 26.49 26.49 24.75 25.59 5,014,473 ### ### ### 1.8
2007-Aug-01 Wed ### ### ### 25 11.0 11.0 1.8
2007-Jul-31 Tue ### 29 ### ### 15.8 15.8 0.0
2007-Jul-30 Mon ### ### 27.71 ### 1,924,428 26,662,949 25.6 25.6 0.0
2007-Jul-27 Fri 29.5 29.7 28.51 ### ### ### 0.0
2007-Jul-26 Thu 31.41 31.5 30.28 ### 12.8 12.8 0.0
2007-Jul-25 Wed 31.49 ### ### ### 734,058 0 31.1 31.1 0.0
2007-Jul-24 Tue 31.88 32.29 31.84 ### 66.2 66.2 0.0
2007-Jul-23 Mon ### ### 31.5 31.85 37.9 37.9 2.3
2007-Jul-20 Fri 31.75 ### 31.74 ### ### ### 0.0
2007-Jul-19 Thu 31.71 31.85 31.45 31.72 ### ### 2.3
2007-Jul-18 Wed ### ### ### 31.25 1,186,873 0 18.4 18.4 2.2
2007-Jul-17 Tue ### ### ### ### 69.8 69.8 0.0
2007-Jul-16 Mon 31.74 ### ### ### ### ### 0.0
2007-Jul-13 Fri ### ### 31.55 ### 696,228 ### 37.9 37.9 0.0
2007-Jul-12 Thu ### 31.47 ### ### 901,585 ### ### ### 0.0
2007-Jul-11 Wed ### ### 30.75 30.84 1,730,578 ### 27.0 27.0 2.2
2007-Jul-10 Tue ### ### ### 31.41 20.3 20.3 ###
2007-Jul-09 Mon ### ### 31.42 ### 28.6 28.6 0.0
2007-Jul-06 Fri ### 32.45 31.7 ### 32.4 32.4 0.0
2007-Jul-05 Thu 32.2 32.5 ### 32.45 ### ### 2.3
2007-Jul-04 Wed 31.8 ### 31.72 ### 1,318,946 20,918,483 ### ### 0.0
2007-Jul-03 Tue 31.79 31.83 ### 31.4 29.7 29.7 2.2
2007-Jul-02 Mon ### 32.24 31.23 ### 22.4 22.4 0.0
2007-Jun-29 Fri 32.55 32.56 31.78 ### ### ### 0.0
2007-Jun-28 Thu 32.7 ### ### 32.55 1,653,620 0 32.5 32.5 2.3
2007-Jun-27 Wed 33.53 33.72 32.55 32.55 1,224,548 ### 23.7 23.7 2.3
2007-Jun-26 Tue 33.41 ### 33.41 33.85 ### ### 2.4
2007-Jun-25 Mon 33.2 ### 33.2 33.78 767,273 ### ### ### 2.4
2007-Jun-22 Fri 33.8 ### 33.51 33.78 35.4 35.4 2.4
2007-Jun-21 Thu 33.5 34.28 33.4 ### ### ### 0.0
2007-Jun-20 Wed ### 34.4 33.54 ### 995,587 ### 19.0 19.0 0.0
2007-Jun-19 Tue 33.7 34.78 33.42 ### ### ### 0.0
2007-Jun-18 Mon ### ### ### 33.84 637,585 0 ### ### 2.4
2007-Jun-15 Fri 32.85 ### 32.56 ### ### ### 0.0
2007-Jun-14 Thu ### 32.23 ### 32.22 ### ### ###
2007-Jun-13 Wed ### ### 30.75 ### 1,152,821 17,724,622 ### ### 0.0
2007-Jun-12 Tue 31.5 31.89 31.22 31.25 1,037,186 ### ### ### 2.2
2007-Jun-08 Fri 31.56 ### 31.25 31.42 34.4 34.4 2.2
2007-Jun-07 Thu ### 32.8 ### 32.5 28.3 28.3 ###
2007-Jun-06 Wed ### ### 32.58 ### 1,615,628 26,318,580 19.4 19.4 0.0
2007-Jun-05 Tue 33.45 ### 33.45 33.8 698,142 11,676,424 76.9 76.9 2.4
2007-Jun-04 Mon ### 33.49 ### ### 1,052,045 ### ### ### 0.0
2007-Jun-01 Fri 32.25 32.87 32.25 32.8 ### ### 2.3
2007-May-31 Thu ### 32.4 ### ### ### ### 0.0
2007-May-30 Wed 31.7 ### ### 31.54 ### ### 2.3
2007-May-29 Tue 30.8 31.8 30.76 31.7 764,850 ### 87.8 87.8 2.3
2007-May-28 Mon 31.7 31.85 ### ### ### ### 0.0
2007-May-25 Fri ### ### 30.88 ### ### ### 0.0
2007-May-24 Thu 32.4 32.42 31.7 ### ### ### 0.0
2007-May-23 Wed 32.8 32.8 ### ### 1,701,651 27,907,076 ### ### 0.0
2007-May-22 Tue ### 33.23 32.75 ### 72.3 72.3 0.0
2007-May-21 Mon ### 33.4 32.2 ### 83.8 83.8 0.0
2007-May-18 Fri 31.84 ### ### ### ### ### 0.0
2007-May-17 Thu ### 32.43 ### 31.89 ### ### 2.3
2007-May-16 Wed 30.55 ### 30.45 ### 2,177,156 ### 80.6 80.6 0.0
2007-May-15 Tue 29.81 ### ### 30.52 ### ### ###
2007-May-14 Mon 29.76 ### 29.71 ### ### ### 0.0
2007-May-11 Fri ### ### ### 29.4 83.7 83.7 ###
2007-May-10 Thu 29.2 ### ### ### 70.8 70.8 0.0
2007-May-09 Wed 29.48 ### ### 29 ### ### ###
2007-May-08 Tue ### ### 29.24 29.53 26.3 26.3 ###
2007-May-07 Mon ### ### 29.51 ### 68.0 68.0 0.0
2007-May-04 Fri ### ### 29.55 ### 793,145 ### ### ### 0.0
2007-May-03 Thu 29.42 ### 29 29.45 998,020 ### 64.5 64.5 ###
2007-May-02 Wed 29.5 ### 29.2 29.42 1,294,577 18,900,824 ### ### ###
2007-May-01 Tue 29.5 29.75 29.2 ### 41.7 41.7 0.0
2007-Apr-30 Mon ### ### 29.22 ### 801,180 ### 34.8 34.8 0.0
2007-Apr-27 Fri ### 29.87 ### ### 1,579,323 23,587,189 71.9 71.9 0.0
2007-Apr-26 Thu 29 29.76 28.83 29.52 1,700,525 49,816,879 84.5 84.5 2.1
2007-Apr-24 Tue 28.73 29 ### ### ### ### 0.0
2007-Apr-23 Mon ### 28.7 28.4 28.56 38.0 38.0 ###
2007-Apr-20 Fri 28.5 28.7 28.21 28.4 765,381 ### 33.0 33.0 2.0
2007-Apr-19 Thu ### ### 28.46 ### 40.5 40.5 0.0
2007-Apr-18 Wed 28.89 ### 28.2 ### 2,567,022 ### 66.8 66.8 0.0
2007-Apr-17 Tue 28.8 ### 28.27 28.49 ### ### ###
2007-Apr-16 Mon 28.7 28.89 28.54 ### 1,009,749 28,994,942 ### ### 0.0
2007-Apr-13 Fri 28.85 ### 28.4 ### 645,723 ### 32.5 32.5 0.0
2007-Apr-12 Thu ### 28.78 ### ### 959,140 13,802,024 ### ### 0.0
2007-Apr-11 Wed 28.22 28.25 27.74 ### 32.2 32.2 0.0
2007-Apr-10 Tue 28.2 ### ### 28.22 60.5 60.5 2.0
2007-Apr-05 Thu 28.42 28.42 ### ### ### ### 0.0
2007-Apr-04 Wed 27.4 ### ### 28 80.8 80.8 2.0
2007-Apr-03 Tue ### 27.5 ### ### ### ### 0.0
2007-Apr-02 Mon 27.78 27.78 26.82 ### 1,237,952 33,796,089 ### ### 0.0
2007-Mar-30 Fri ### 27.72 27 27.47 2,497,073 ### ### ### 2.0
2007-Mar-29 Thu ### 26.8 ### 26.4 1,122,479 ### 71.2 71.2 1.9
2007-Mar-28 Wed 26.85 26.89 26.25 ### 1,419,858 37,725,627 ### ### 0.0
2007-Mar-27 Tue ### 26.86 26.45 26.79 1,410,077 ### 74.1 74.1 ###
2007-Mar-26 Mon 27.2 27.24 26.77 26.86 908,628 ### ### ### 1.9
2007-Mar-23 Fri ### ### 26.55 ### 1,845,743 ### ### ### 0.0
2007-Mar-22 Thu 26.5 26.57 ### 26.47 33.9 33.9 ###
2007-Mar-21 Wed 25.8 26.46 25.8 ### 1,096,142 ### ### ### 0.0
2007-Mar-20 Tue 26.49 26.56 ### 26.25 1,149,248 ### 29.8 29.8 1.9
2007-Mar-19 Mon 26.29 26.79 ### ### 1,472,541 19,724,686 ### ### 0.0
2007-Mar-16 Fri ### 26.45 ### 26.45 ### ### ###
2007-Mar-15 Thu 26 ### 25.82 25.86 1,639,945 21,171,689 26.4 26.4 1.8
2007-Mar-14 Wed ### ### ### 25.72 ### ### 1.8
2007-Mar-13 Tue ### ### 26.4 26.49 25.0 25.0 1.9
2007-Mar-12 Mon 26.24 26.75 ### 26.75 2,371,170 ### 80.7 80.7 ###
2007-Mar-09 Fri 25.45 ### 25.45 26 6,487,876 82,558,222 ### ### 1.9
2007-Mar-08 Thu ### ### 25.41 25.75 669,549 8,506,620 29.5 29.5 ###
2007-Mar-07 Wed 26 ### 25.71 ### 1,135,520 ### ### ### 0.0
2007-Mar-06 Tue 25.41 25.59 25 25.56 1,487,123 37,616,776 53.8 53.8 1.8
2007-Mar-05 Mon ### 25.71 ### ### 1,636,026 ### 90.3 90.3 0.0
2007-Mar-02 Fri ### 26.27 ### ### 1,803,179 23,684,756 12.9 12.9 0.0
2007-Mar-01 Thu 26.78 26.78 25.85 ### 13.8 13.8 0.0
2007-Feb-28 Wed 25.2 ### 24.8 ### 2,472,280 30,656,272 ### ### 0.0
2007-Feb-27 Tue 27.55 27.55 ### ### 1,825,946 ### 19.5 19.5 0.0
2007-Feb-26 Mon 27.8 27.85 ### ### 755,541 ### 33.8 33.8 0.0
2007-Feb-23 Fri 28.25 28.45 ### 27.74 2,130,726 30,309,577 19.8 19.8 ###
2007-Feb-22 Thu 28.2 28.4 26.74 28.4 2,745,277 75,687,286 71.1 71.1 2.0
2007-Feb-21 Wed ### ### ### 28.25 39.4 39.4 2.0
2007-Feb-20 Tue 27.77 ### 27.46 ### 1,147,249 15,751,728 75.2 75.2 0.0
2007-Feb-19 Mon 27.5 27.52 27 27.5 1,463,341 39,890,675 66.6 66.6 2.0
2007-Feb-16 Fri ### 27.45 26.81 27.45 1,088,971 29,543,783 83.7 83.7 ###
2007-Feb-15 Thu ### 26.89 26.5 26.75 1,694,370 ### 70.0 70.0 ###
2007-Feb-14 Wed ### ### ### ### 919,670 0 ### ### 0.0
2007-Feb-13 Tue ### ### ### ### 468,871 0 72.8 72.8 0.0
2007-Feb-12 Mon 25.77 26.2 25.71 ### ### ### 0.0
2007-Feb-09 Fri ### 26.47 25.72 25.87 18.0 18.0 1.8
2007-Feb-08 Thu 25.81 ### 25.8 ### 747,147 ### ### ### 0.0
2007-Feb-07 Wed ### ### 25.54 25.77 30.1 30.1 ###
2007-Feb-06 Tue ### ### 25.79 ### 511,654 6,597,778 ### ### 0.0
2007-Feb-05 Mon 25.55 ### 25.41 ### ### ### 0.0


1 2 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-12 11:17:54 thru 2025-05-12 11:17:55 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000