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 Thu 26-Feb-26 08:21:05 PM AEDT

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

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

(BXB) BRAMBLES LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for BXB    Limits Next Section


Company Details for (BXB) BRAMBLES LIMITED

Listing Code BXB
Listing Name BRAMBLES LIMITED
GICS Sector Commercial & Professional Services
ISIN Name BRAMBLES LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BXB1


Maximum Price date available .. Wednesday 25th February 2026
Latest price with VOLUME for BXB .. Tuesday 24th February 2026

BXB 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 ### 65,007,842 98.4


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (BXB) BRAMBLES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Apr-27 Mon 5.57 5.73 5.55 ### 6,437,475 36,307,359 ### ### 0.0
2009-Apr-24 Fri ### 5.79 ### 5.73 ### ### ###
2009-Apr-23 Thu 5.47 ### 5.45 ### 4,078,144 11,112,942 83.2 83.2 0.0
2009-Apr-22 Wed ### ### ### 5.43 9,057,578 0 ### ### 0.4
2009-Apr-21 Tue ### ### 5.52 ### ### ### 0.0
2009-Apr-20 Mon 5.88 ### 5.76 5.79 7,641,479 22,007,459 ### ### ###
2009-Apr-17 Fri 5.75 ### ### 5.85 76.4 76.4 0.4
2009-Apr-16 Thu 5.57 ### 5.46 5.53 2,891,775 7,894,545 ### ### ###
2009-Apr-15 Wed ### 5.55 5.29 5.44 73.9 73.9 0.4
2009-Apr-14 Tue ### 5.45 ### 5.4 90.3 90.3 0.4
2009-Apr-09 Thu ### 5.21 ### ### 23.9 23.9 0.0
2009-Apr-08 Wed 5.28 5.28 ### ### 21.0 21.0 0.0
2009-Apr-07 Tue ### ### ### 5.25 5,464,783 0 82.6 82.6 0.4
2009-Apr-06 Mon 5.22 5.27 ### ### 4,090,470 10,778,388 ### ### 0.0
2009-Apr-03 Fri ### ### ### ### 6,409,056 0 ### ### 0.0
2009-Apr-02 Thu ### ### 5 5.23 ### ### ###
2009-Apr-01 Wed ### ### 4.78 ### 6,057,248 14,476,822 ### ### 0.0
2009-Mar-31 Tue ### ### 4.74 4.8 7.2 7.2 0.3
2009-Mar-30 Mon 5.25 5.26 ### ### 27.6 27.6 0.0
2009-Mar-27 Fri ### ### ### 5.24 ### ### 0.4
2009-Mar-26 Thu ### ### ### 5.2 14,722,553 0 ### ### ###
2009-Mar-25 Wed ### ### ### ### ### ### 0.0
2009-Mar-24 Tue 5.72 5.81 5.59 ### ### ### 0.0
2009-Mar-23 Mon 5.76 5.77 5.53 ### 6,415,059 36,245,083 ### ### 0.0
2009-Mar-20 Fri ### 5.71 5.51 5.71 76.2 76.2 0.4
2009-Mar-19 Thu 5.5 5.56 5.47 5.56 ### ### 0.4
2009-Mar-18 Wed ### 5.42 ### 5.42 8,298,528 ### 77.7 77.7 0.4
2009-Mar-17 Tue 5.22 ### ### 5.26 ### ### 0.4
2009-Mar-16 Mon ### 5.24 ### ### 84.4 84.4 0.0
2009-Mar-13 Fri 4.81 ### 4.71 ### ### ### 0.0
2009-Mar-12 Thu ### ### 4.76 4.82 ### ### 0.3
2009-Mar-11 Wed 4.77 ### 4.73 ### ### ### 0.0
2009-Mar-10 Tue ### 4.72 4.55 ### 6,621,242 30,689,456 ### ### 0.0
2009-Mar-09 Mon 4.8 4.85 ### 4.7 3,060,372 ### ### ### 0.3
2009-Mar-06 Fri ### 4.83 ### 4.83 5,061,656 ### ### ### 0.3
2009-Mar-05 Thu 4.73 4.88 ### 4.85 ### ### ###
2009-Mar-04 Wed 4.52 4.83 4.49 4.78 5,836,825 ### ### ### ###
2009-Mar-03 Tue ### ### ### 4.58 97.7 97.7 0.3
2009-Mar-02 Mon 4.55 ### 4.27 4.29 ### ### ###
2009-Feb-27 Fri 4.8 4.81 ### ### 9,828,472 23,637,475 13.4 13.4 0.0
2009-Feb-26 Thu 4.86 ### 4.82 4.85 4,848,482 11,684,841 ### ### ###
2009-Feb-25 Wed 4.8 4.88 4.7 4.83 79.6 79.6 0.3
2009-Feb-24 Tue 4.71 4.78 ### 4.73 6,287,459 15,027,027 ### ### 0.3
2009-Feb-23 Mon 4.83 4.88 4.54 4.82 39.8 39.8 0.3
2009-Feb-20 Fri ### ### 4.79 ### 14,527,324 34,792,940 ### ### 0.0
2009-Feb-19 Thu ### 5.2 ### ### 19,938,578 ### ### ### 0.0
2009-Feb-18 Wed ### ### 4.56 ### 42,659,847 97,264,451 ### ### 0.0
2009-Feb-17 Tue ### 5.45 4.8 4.84 ### ### 0.3
2009-Feb-16 Mon ### 6.2 5.57 ### 5.2 5.2 0.0
2009-Feb-13 Fri 6.45 6.56 ### 6.4 1,715,781 ### ### ### 0.5
2009-Feb-12 Thu ### 6.54 6.23 6.4 ### ### 0.5
2009-Feb-11 Wed ### 6.41 ### ### ### ### 0.0
2009-Feb-10 Tue 6.21 6.23 6 ### 4,000,022 ### 20.6 20.6 0.0
2009-Feb-09 Mon 6.42 6.5 6.21 6.27 ### ### 0.4
2009-Feb-06 Fri 6.22 6.46 6.2 ### 3,607,186 22,833,487 75.8 75.8 0.0
2009-Feb-05 Thu ### ### ### ### 23.7 23.7 0.0
2009-Feb-04 Wed ### 6.71 6.28 6.4 5,118,587 33,245,222 23.9 23.9 0.5
2009-Feb-03 Tue 6.8 6.88 ### 6.7 27.3 27.3 0.5
2009-Feb-02 Mon 6.74 6.82 ### 6.71 ### ### ###
2009-Jan-30 Fri 6.59 6.87 6.52 6.8 8,208,523 ### ### ### 0.5
2009-Jan-29 Thu ### ### 6.52 6.58 ### ### 0.5
2009-Jan-28 Wed 6.79 ### 6.73 6.82 5,962,156 20,062,654 ### ### 0.5
2009-Jan-27 Tue 6.87 6.87 ### 6.76 27.8 27.8 0.5
2009-Jan-23 Fri 6.79 6.81 6.5 6.55 26.2 26.2 0.5
2009-Jan-22 Thu 6.7 6.82 ### 6.79 3,601,129 12,279,849 ### ### 0.5
2009-Jan-21 Wed ### 6.82 6.51 6.58 3,645,278 24,295,777 ### ### 0.5
2009-Jan-20 Tue 6.71 6.84 6.56 6.78 3,158,153 21,159,625 ### ### 0.5
2009-Jan-19 Mon ### 6.85 ### 6.84 ### ### 0.5
2009-Jan-16 Fri 6.59 6.78 6.57 ### 74.2 74.2 0.0
2009-Jan-15 Thu ### ### 6.5 6.56 40.2 40.2 0.5
2009-Jan-14 Wed 6.73 6.89 6.72 6.75 4,516,776 ### 69.2 69.2 0.5
2009-Jan-13 Tue ### 6.86 ### 6.77 3,596,559 ### ### ### ###
2009-Jan-12 Mon 6.86 6.89 6.73 6.8 28.9 28.9 0.5
2009-Jan-09 Fri ### ### 6.87 ### 1,993,279 ### ### ### 0.0
2009-Jan-08 Thu ### 7.24 ### ### 4,331,929 15,681,582 28.9 28.9 0.0
2009-Jan-07 Wed ### ### 7.23 ### ### ### 0.0
2009-Jan-06 Tue 7.21 7.45 7.21 ### ### ### 0.0
2009-Jan-05 Mon ### 7.46 ### 7.25 ### ### 0.5
2009-Jan-02 Fri 7.5 7.56 7.23 ### 13.4 13.4 0.0
2008-Dec-31 Wed 7.4 7.55 ### 7.42 60.8 60.8 0.5
2008-Dec-30 Tue ### 7.5 ### 7.43 2,361,053 8,853,948 84.1 84.1 ###
2008-Dec-29 Mon 7.25 7.4 ### 7.22 1,765,140 ### 25.3 25.3 0.5
2008-Dec-24 Wed ### 7.26 ### ### ### ### 0.0
2008-Dec-23 Tue ### ### ### ### 2,652,520 0 31.5 31.5 0.0
2008-Dec-22 Mon ### ### ### ### ### ### 0.0
2008-Dec-19 Fri ### ### ### ### 30.4 30.4 0.0
2008-Dec-18 Thu ### ### ### 7.25 14,811,273 0 80.1 80.1 0.5
2008-Dec-17 Wed 7.28 7.48 ### 7.26 6,195,358 ### ### ### 0.5
2008-Dec-16 Tue 6.84 7.4 6.82 ### 91.3 91.3 0.0
2008-Dec-15 Mon ### 7.25 ### ### 5,053,350 ### 23.9 23.9 0.0
2008-Dec-12 Fri ### 7.2 6.83 ### 4,238,372 29,732,179 76.8 76.8 0.0
2008-Dec-11 Thu ### 7.24 6.77 ### 34.5 34.5 0.0
2008-Dec-10 Wed ### ### ### ### 5,529,359 0 ### ### 0.0
2008-Dec-09 Tue 7.48 7.53 ### 7.27 21.9 21.9 ###
2008-Dec-08 Mon ### ### 7.27 7.51 79.0 79.0 ###
2008-Dec-05 Fri ### 7.52 ### 7.4 ### ### 0.5
2008-Dec-04 Thu 7.22 7.41 6.82 7.25 4,693,058 ### ### ### 0.5
2008-Dec-03 Wed 6.8 7.25 6.71 ### ### ### 0.0
2008-Dec-02 Tue 6.5 6.81 6.46 6.58 3,840,259 ### 79.6 79.6 0.5
2008-Dec-01 Mon ### ### ### 6.7 ### ### 0.5
2008-Nov-28 Fri 6.79 7.25 ### 7.25 7,555,724 ### 89.3 89.3 0.5
2008-Nov-27 Thu ### ### ### 6.85 6,143,245 0 81.9 81.9 ###
2008-Nov-26 Wed 6.4 6.76 6.4 6.47 11,070,422 72,843,376 ### ### 0.5
2008-Nov-25 Tue ### 7.46 ### ### 12,657,089 47,210,941 ### ### 0.0
2008-Nov-24 Mon ### ### ### 7.21 4,680,528 0 ### ### ###
2008-Nov-21 Fri 7.22 7.58 6.82 7.5 6,738,346 ### 78.2 78.2 0.5
2008-Nov-20 Thu 7.27 7.52 ### ### 81.5 81.5 0.0
2008-Nov-19 Wed ### 7.79 7.22 7.42 6,050,775 ### ### ### 0.5
2008-Nov-18 Tue 7.76 7.87 7.56 ### 5,256,175 ### ### ### 0.0
2008-Nov-17 Mon 7.54 ### ### ### ### ### 0.0
2008-Nov-14 Fri ### ### 7.59 7.59 5,818,151 22,079,883 ### ### 0.5
2008-Nov-13 Thu 7.52 7.89 7.52 7.84 91.9 91.9 0.6
2008-Nov-12 Wed 7.86 ### ### 7.8 4,001,320 0 ### ### 0.6
2008-Nov-11 Tue ### ### 7.76 ### ### ### 0.0
2008-Nov-10 Mon 8.44 8.53 8.29 8.45 79.6 79.6 ###
2008-Nov-07 Fri 8.4 8.45 ### 8.4 70.9 70.9 ###
2008-Nov-06 Thu ### 8.85 8.46 8.58 8,305,223 ### ### ### 0.6
2008-Nov-05 Wed 8.55 ### 8.41 8.54 5,109,754 ### 32.0 32.0 ###
2008-Nov-04 Tue ### 8.42 ### ### 3,212,844 13,526,073 88.3 88.3 0.0
2008-Nov-03 Mon ### ### ### ### ### ### 0.0
2008-Oct-31 Fri ### ### 7.87 ### 8,644,044 ### 20.0 20.0 0.0
2008-Oct-30 Thu ### 8.23 7.57 ### ### ### 0.0
2008-Oct-29 Wed 8 ### 7.51 7.7 29.7 29.7 0.6
2008-Oct-28 Tue ### 7.87 7.49 7.78 85.0 85.0 0.6
2008-Oct-27 Mon ### ### 7.78 7.84 ### ### 0.6
2008-Oct-24 Fri ### ### 7.79 7.84 3,062,023 11,926,579 49.9 49.9 0.6
2008-Oct-23 Thu ### ### 7.59 7.75 82.0 82.0 ###
2008-Oct-22 Wed ### ### 7.7 7.82 35.7 35.7 0.6
2008-Oct-21 Tue ### 8 ### ### 31.2 31.2 0.0
2008-Oct-20 Mon ### ### ### 7.8 ### ### 0.6
2008-Oct-17 Fri ### ### 7.48 ### 4,903,122 18,337,676 33.5 33.5 0.0
2008-Oct-16 Thu ### ### 7.52 ### 27.5 27.5 0.0
2008-Oct-15 Wed ### ### 7.84 8 8,077,559 ### ### ### ###
2008-Oct-14 Tue ### ### ### ### 7,934,250 0 69.2 69.2 0.0
2008-Oct-13 Mon 7.52 ### 7.52 7.82 ### ### 0.6
2008-Oct-10 Fri ### 7.51 7.26 7.4 8,551,878 ### 88.2 88.2 0.5
2008-Oct-09 Thu 7.5 ### 7.5 7.59 80.7 80.7 0.5
2008-Oct-08 Wed ### 7.44 ### ### ### ### 0.0
2008-Oct-07 Tue 7.26 7.59 ### 7.43 7,850,373 ### 71.5 71.5 ###
2008-Oct-06 Mon ### ### 7.44 7.51 2,645,842 ### ### ### ###
2008-Oct-03 Fri 7.53 ### ### 7.5 15,207,772 0 34.5 34.5 0.5
2008-Oct-02 Thu ### ### ### ### 12.2 12.2 0.0
2008-Oct-01 Wed ### ### 7.85 ### 3,566,956 ### 84.1 84.1 0.0
2008-Sep-30 Tue ### ### 7.59 7.7 ### ### 0.6
2008-Sep-29 Mon ### 8.21 7.86 ### ### ### 0.0
2008-Sep-26 Fri ### ### ### ### 6,942,558 0 41.6 41.6 0.0
2008-Sep-25 Thu ### ### ### ### 7,463,322 0 70.1 70.1 0.0
2008-Sep-24 Wed ### 8.48 ### ### 79.9 79.9 0.0
2008-Sep-23 Tue 8.2 ### ### 8.29 ### ### 0.6
2008-Sep-22 Mon ### ### 8.25 ### 27.4 27.4 0.0
2008-Sep-19 Fri 8.2 8.29 ### ### 22.9 22.9 0.0
2008-Sep-18 Thu ### ### ### ### 73.3 73.3 0.0
2008-Sep-17 Wed 8.2 ### ### ### 81.9 81.9 0.0
2008-Sep-16 Tue 7.85 ### 7.8 ### 6,716,578 26,194,654 71.4 71.4 0.0
2008-Sep-15 Mon 8.2 8.24 ### 8 31.9 31.9 ###
2008-Sep-12 Fri ### ### ### ### 5,448,554 0 ### ### 0.0
2008-Sep-11 Thu ### ### ### ### 4,472,559 0 80.7 80.7 0.0
2008-Sep-10 Wed ### 8.27 ### ### ### ### 0.0
2008-Sep-09 Tue 8.23 ### 8.22 8.28 ### ### ###
2008-Sep-08 Mon 8.2 8.2 ### ### ### ### 0.0
2008-Sep-05 Fri ### ### 7.83 ### 4,345,251 17,011,657 ### ### 0.0
2008-Sep-04 Thu 7.83 ### 7.78 ### 89.5 89.5 0.0
2008-Sep-03 Wed 7.84 ### 7.79 7.83 6,012,185 ### 39.4 39.4 ###
2008-Sep-02 Tue 7.8 ### 7.73 ### 5,273,282 ### ### ### 0.0
2008-Sep-01 Mon 7.7 ### 7.7 7.86 ### ### ###
2008-Aug-29 Fri 7.45 7.76 7.41 7.7 83.7 83.7 0.6
2008-Aug-28 Thu 7.41 ### ### 7.48 73.5 73.5 0.5
2008-Aug-27 Wed ### ### ### ### 5,823,156 0 ### ### 0.0
2008-Aug-26 Tue ### ### ### ### ### ### 0.0
2008-Aug-25 Mon 7.23 ### ### 7.22 8,663,089 0 29.9 29.9 0.5
2008-Aug-22 Fri ### 7.44 ### 7.22 ### ### 0.5
2008-Aug-21 Thu 7.25 7.4 7.22 ### 79.4 79.4 0.0
2008-Aug-20 Wed ### 8.27 7.26 7.41 ### ### ###
2008-Aug-19 Tue 8.46 ### ### 8.52 83.0 83.0 0.6
2008-Aug-18 Mon 8.56 ### 8.28 8.48 3,381,342 13,998,755 ### ### 0.6
2008-Aug-15 Fri 8.46 8.54 8.42 8.46 ### ### 0.6
2008-Aug-14 Thu 8.59 ### 8.43 8.45 20.9 20.9 ###
2008-Aug-13 Wed 8.56 8.73 8.46 ### ### ### 0.0
2008-Aug-12 Tue 8.84 ### ### 8.79 4,767,344 0 ### ### 0.6
2008-Aug-11 Mon ### ### 8.81 8.84 ### ### ###
2008-Aug-08 Fri ### 8.73 8.47 8.7 ### ### ###
2008-Aug-07 Thu 8.7 8.85 8.54 8.84 3,052,743 ### ### ### ###
2008-Aug-06 Wed 8.57 8.75 8.54 ### ### ### 0.0
2008-Aug-05 Tue ### 8.47 ### 8.43 ### ### 0.6
2008-Aug-04 Mon 7.87 ### 7.87 ### ### ### 0.0
2008-Aug-01 Fri ### 8.22 ### ### 4,707,977 19,349,785 33.6 33.6 0.0
2008-Jul-31 Thu 8.24 ### ### 8.25 4,562,728 0 ### ### ###
2008-Jul-30 Wed ### 8.26 ### ### ### ### 0.0
2008-Jul-29 Tue ### 8.21 7.87 ### 4,237,589 ### ### ### 0.0
2008-Jul-28 Mon ### 8.49 ### 8.25 3,466,671 ### ### ### ###
2008-Jul-25 Fri 8.45 8.58 8.27 8.53 5,942,572 ### ### ### ###
2008-Jul-24 Thu 8.48 ### ### 8.59 2,572,383 0 ### ### ###
2008-Jul-23 Wed ### 8.41 ### ### 9,495,152 ### 62.7 62.7 0.0
2008-Jul-22 Tue ### ### ### ### ### ### 0.0
2008-Jul-21 Mon ### ### ### ### 4,063,155 0 ### ### 0.0
2008-Jul-18 Fri 7.75 8 ### 7.87 5,047,475 ### ### ### 0.6
2008-Jul-17 Thu ### ### 7.86 7.86 3,653,743 ### 29.5 29.5 ###
2008-Jul-16 Wed 7.52 ### 7.52 7.83 ### ### ###
2008-Jul-15 Tue 7.87 7.87 7.55 ### 5,955,157 ### ### ### 0.0
2008-Jul-14 Mon 7.81 ### ### 7.85 80.0 80.0 ###
2008-Jul-11 Fri ### ### 7.88 ### 4,708,075 ### ### ### 0.0
2008-Jul-10 Thu ### ### ### ### ### ### 0.0
2008-Jul-09 Wed ### ### 7.88 ### ### ### 0.0
2008-Jul-08 Tue ### 7.8 7.59 7.72 ### ### ###
2008-Jul-07 Mon 7.79 7.84 ### ### 7,355,855 28,834,951 29.6 29.6 0.0
2008-Jul-04 Fri 7.5 ### 7.4 7.82 17,777,272 ### 87.4 87.4 0.6
2008-Jul-03 Thu 8.2 8.46 ### ### 41.1 41.1 0.0
2008-Jul-02 Wed 8.4 8.5 8.21 8.29 7,901,975 ### ### ### 0.6
2008-Jul-01 Tue 8.73 8.76 ### 8.49 6,579,787 ### 20.2 20.2 ###
2008-Jun-30 Mon 8.7 8.89 ### 8.73 9,726,654 43,234,977 ### ### ###
2008-Jun-27 Fri 8.44 8.78 8.4 8.73 24,882,579 213,741,353 ### ### ###
2008-Jun-26 Thu 8.58 8.79 8.52 ### 14,933,420 129,248,750 ### ### 0.0
2008-Jun-25 Wed ### 8.56 ### 8.4 84.2 84.2 ###
2008-Jun-24 Tue 7.7 8.27 ### ### 17,145,427 70,896,340 92.9 92.9 0.0
2008-Jun-23 Mon 7.44 7.54 ### 7.48 ### ### 0.5
2008-Jun-20 Fri ### 7.72 7.49 7.57 6,861,373 52,180,741 34.3 34.3 ###
2008-Jun-19 Thu ### 7.79 ### ### ### ### 0.0
2008-Jun-18 Wed 7.71 ### 7.71 7.87 ### ### 0.6
2008-Jun-17 Tue ### 7.88 ### 7.84 8,170,420 32,191,454 ### ### 0.6
2008-Jun-16 Mon 7.86 ### 7.71 7.72 4,568,171 ### ### ### ###
2008-Jun-13 Fri 7.8 7.86 7.7 7.76 40.2 40.2 0.6
2008-Jun-12 Thu 7.8 7.87 ### 7.76 ### ### 0.6
2008-Jun-11 Wed ### ### 7.82 ### ### ### 0.0
2008-Jun-10 Tue ### ### 7.57 7.88 10,860,470 41,106,878 ### ### 0.6
2008-Jun-06 Fri ### 8.2 ### ### 3,913,583 ### ### ### 0.0
2008-Jun-05 Thu ### ### ### ### 4,823,222 0 ### ### 0.0
2008-Jun-04 Wed ### ### ### ### ### ### 0.0
2008-Jun-03 Tue ### ### 7.87 ### ### ### 0.0
2008-Jun-02 Mon 8.2 8.23 8 ### 8,834,820 ### ### ### 0.0
2008-May-30 Fri ### ### ### 8.2 9,778,871 0 ### ### 0.6
2008-May-29 Thu ### ### ### ### 4,748,473 0 ### ### 0.0
2008-May-28 Wed ### ### ### ### ### ### 0.0
2008-May-27 Tue ### ### ### ### 5,142,920 0 ### ### 0.0
2008-May-26 Mon ### ### ### ### 6,549,557 0 35.5 35.5 0.0
2008-May-23 Fri ### ### 8.21 8.21 12,932,774 ### 30.3 30.3 ###
2008-May-22 Thu 8.53 8.55 8.21 8.28 16,496,873 ### 14.3 14.3 ###
2008-May-21 Wed 8.81 8.84 ### ### 6,618,840 29,255,272 23.4 23.4 0.0
2008-May-20 Tue ### ### 8.86 8.89 ### ### ###
2008-May-19 Mon ### ### ### ### 5,472,084 0 ### ### 0.0
2008-May-16 Fri ### ### 8.88 ### 6,985,286 ### 21.6 21.6 0.0
2008-May-15 Thu 8.85 ### 8.8 ### ### ### 0.0
2008-May-14 Wed ### ### 8.76 8.85 ### ### 0.6
2008-May-13 Tue ### ### 8.84 8.84 4,684,270 20,704,473 28.5 28.5 ###
2008-May-12 Mon 8.85 ### 8.79 ### 73.4 73.4 0.0
2008-May-09 Fri 8.77 8.85 ### 8.8 66.0 66.0 0.6
2008-May-08 Thu ### 8.84 ### 8.79 5,129,025 ### 71.8 71.8 0.6
2008-May-07 Wed 8.79 8.84 ### 8.71 33.8 33.8 0.6
2008-May-06 Tue 8.71 8.76 ### 8.72 66.4 66.4 0.6
2008-May-05 Mon ### ### 8.72 8.77 8,816,477 ### 18.8 18.8 ###
2008-May-02 Fri 8.85 ### 8.8 ### 71.1 71.1 0.0
2008-May-01 Thu 8.85 8.86 8.72 8.75 4,573,051 ### ### ### 0.6
2008-Apr-30 Wed ### ### 8.81 ### 9,746,687 42,934,156 ### ### 0.0
2008-Apr-29 Tue ### ### ### ### 7,970,489 0 70.4 70.4 0.0
2008-Apr-28 Mon ### ### 8.85 ### 33.3 33.3 0.0
2008-Apr-24 Thu ### ### 8.85 8.85 7,517,689 33,265,773 ### ### 0.6
2008-Apr-23 Wed 8.8 ### 8.73 ### 81.7 81.7 0.0
2008-Apr-22 Tue ### ### 8.83 ### 22.0 22.0 0.0
2008-Apr-21 Mon 9.2 ### ### 9.2 30,364,077 0 66.6 66.6 0.7
2008-Apr-18 Fri ### 9.45 8.25 9 32.6 32.6 0.6
2008-Apr-17 Thu ### ### ### ### ### ### 0.0
2008-Apr-16 Wed ### ### 9.81 ### ### ### 0.0
2008-Apr-15 Tue 9.7 ### ### 9.84 75.3 75.3 0.7
2008-Apr-14 Mon ### ### 9.83 9.87 5,631,973 27,681,147 26.2 26.2 ###
2008-Apr-11 Fri 10.26 10.28 ### 10.21 5,462,547 ### 34.1 34.1 ###
2008-Apr-10 Thu ### 10.49 10.21 10.25 7,565,258 78,300,420 31.9 31.9 0.7
2008-Apr-09 Wed 10.57 10.57 10.27 ### 3,162,781 32,956,178 22.6 22.6 0.0
2008-Apr-08 Tue 10.45 ### ### 10.48 ### ### 0.7
2008-Apr-07 Mon 10.4 10.7 10.4 10.56 5,104,420 ### ### ### 0.8
2008-Apr-04 Fri ### 10.58 ### 10.42 5,378,573 28,452,651 62.4 62.4 0.7
2008-Apr-03 Thu ### 10.44 ### ### 64,960,972 339,096,273 65.8 65.8 0.0
2008-Apr-02 Wed 10.28 10.48 10.21 10.44 4,872,759 ### 81.4 81.4 0.7
2008-Apr-01 Tue ### ### ### ### 5,342,043 0 28.1 28.1 0.0
2008-Mar-31 Mon ### ### 9.86 ### 70.1 70.1 0.0
2008-Mar-28 Fri ### ### 9.88 ### 10,169,522 ### 26.0 26.0 0.0
2008-Mar-27 Thu ### ### 9.89 ### 4,398,084 21,748,525 ### ### 0.0
2008-Mar-26 Wed ### ### 9.86 ### 2,995,284 14,766,750 ### ### 0.0
2008-Mar-25 Tue 9.85 ### 9.7 ### 74.6 74.6 0.0
2008-Mar-20 Thu 9.56 9.78 9.5 ### 15,696,672 ### ### ### 0.0
2008-Mar-19 Wed 9.8 ### ### 9.72 ### ### 0.7
2008-Mar-18 Tue ### 9.8 9.57 ### ### ### 0.0
2008-Mar-17 Mon 9.8 9.89 9.51 9.51 24.6 24.6 ###
2008-Mar-14 Fri ### ### 9.7 9.84 ### ### 0.7
2008-Mar-13 Thu 10.22 ### 9.8 ### ### ### 0.0
2008-Mar-12 Wed 10.24 10.45 ### 10.23 6,782,477 35,438,442 40.1 40.1 ###
2008-Mar-11 Tue ### ### 9.82 ### 78.7 78.7 0.0
2008-Mar-10 Mon ### 10.23 ### ### ### ### 0.0
2008-Mar-07 Fri ### 10.26 ### ### 5,298,127 ### 35.6 35.6 0.0
2008-Mar-06 Thu 10.28 10.49 ### ### 68.8 68.8 0.0
2008-Mar-05 Wed ### ### ### ### 75.4 75.4 0.0
2008-Mar-04 Tue ### 10.28 ### ### 8,691,673 ### ### ### 0.0
2008-Mar-03 Mon ### ### ### ### 4,312,443 0 ### ### 0.0
2008-Feb-29 Fri 10.5 10.54 ### 10.44 7,409,649 39,048,850 ### ### 0.7
2008-Feb-28 Thu 10.45 ### 10.27 10.54 4,571,020 23,472,187 74.8 74.8 0.8
2008-Feb-27 Wed 10.44 ### 10.29 10.5 5,149,683 ### ### ### 0.8
2008-Feb-26 Tue ### 10.27 ### 10.2 4,325,955 22,213,778 81.2 81.2 0.7
2008-Feb-25 Mon ### ### 9.55 ### 74.3 74.3 0.0
2008-Feb-22 Fri 9.46 9.77 9.45 9.74 ### ### 0.7
2008-Feb-21 Thu ### ### ### 9.75 11,955,125 0 ### ### ###
2008-Feb-20 Wed 9.78 9.82 ### ### ### ### 0.0
2008-Feb-19 Tue ### ### 9.75 9.87 7,599,629 ### ### ### ###
2008-Feb-18 Mon ### ### 9.87 ### ### ### 0.0
2008-Feb-15 Fri 9.85 ### 9.79 ### 3,247,774 15,897,853 81.9 81.9 0.0
2008-Feb-14 Thu 9.89 ### 9.85 ### ### ### 0.0
2008-Feb-13 Wed ### ### ### ### 4,664,182 0 18.4 18.4 0.0
2008-Feb-12 Tue ### ### ### 9.86 35.4 35.4 0.7
2008-Feb-11 Mon ### ### ### 9.7 3,464,156 0 26.2 26.2 0.7
2008-Feb-08 Fri ### 10.21 ### ### 4,307,286 ### 65.7 65.7 0.0
2008-Feb-07 Thu 10.25 ### 9.72 ### 14.4 14.4 0.0
2008-Feb-06 Wed 10.4 ### 10.2 ### 6,579,721 33,556,577 42.0 42.0 0.0
2008-Feb-05 Tue ### ### 10.41 10.48 ### ### 0.7
2008-Feb-04 Mon ### 11.47 10.72 ### 24.6 24.6 0.0
2008-Feb-01 Fri 10.86 ### 10.76 ### 6,749,783 ### 70.9 70.9 0.0
2008-Jan-31 Thu ### ### ### ### 92.1 92.1 0.0
2008-Jan-30 Wed 10.29 10.45 10.25 10.29 ### ### ###
2008-Jan-29 Tue ### ### ### 10.2 7,606,175 0 6.4 6.4 0.7
2008-Jan-25 Fri 10.46 ### ### ### 7,966,341 0 73.8 73.8 0.0
2008-Jan-24 Thu ### 10.45 9.7 10.4 7,488,257 75,444,189 77.9 77.9 0.7
2008-Jan-23 Wed ### 10.22 ### 9.85 33.4 33.4 ###
2008-Jan-22 Tue ### ### 9.45 9.45 ### ### 0.7
2008-Jan-21 Mon ### 10.55 10.22 10.22 ### ### 0.7
2008-Jan-18 Fri 10.49 10.7 10.2 10.57 4,192,157 43,808,040 ### ### 0.8
2008-Jan-17 Thu 10.75 ### ### 10.8 70.8 70.8 ###
2008-Jan-16 Wed 10.2 ### ### 10.56 5,321,243 0 91.6 91.6 0.8
2008-Jan-15 Tue ### 10.78 10.48 10.5 29.3 29.3 0.8
2008-Jan-14 Mon ### 10.54 ### 10.48 ### ### 0.7
2008-Jan-11 Fri ### ### ### 10.25 22.6 22.6 0.7
2008-Jan-10 Thu 10.81 10.84 10.41 ### 7,543,771 ### 27.3 27.3 0.0
2008-Jan-09 Wed ### 10.87 ### 10.73 4,074,825 22,146,673 ### ### ###
2008-Jan-08 Tue ### ### 10.76 10.79 ### ### ###
2008-Jan-07 Mon 11.21 11.27 10.87 ### 5,439,044 ### 29.7 29.7 0.0
2008-Jan-04 Fri ### 11.45 11.22 ### 70.3 70.3 0.0
2008-Jan-03 Thu ### ### ### 11.21 4,048,772 0 10.0 10.0 ###
2008-Jan-02 Wed 11.53 11.82 11.5 ### 72.8 72.8 0.0
2007-Dec-31 Mon ### ### 11.4 11.53 ### ### ###
2007-Dec-28 Fri ### ### 11.5 11.57 ### ### ###
2007-Dec-27 Thu 11.79 11.86 ### 11.74 25.7 25.7 0.8
2007-Dec-24 Mon 11.55 11.8 11.55 11.8 1,266,946 ### 80.6 80.6 0.8
2007-Dec-21 Fri 11.8 11.8 11.45 11.55 ### ### 0.8
2007-Dec-20 Thu 11.74 11.75 11.42 ### 12,579,946 145,738,674 36.9 36.9 0.0
2007-Dec-19 Wed 11.74 ### ### 11.73 11,082,940 0 34.3 34.3 0.8
2007-Dec-18 Tue 11.5 ### 11.5 11.83 86.6 86.6 0.8
2007-Dec-17 Mon ### ### ### 11.74 53.4 53.4 0.8
2007-Dec-14 Fri ### ### 11.57 11.7 5,984,978 ### ### ### 0.8
2007-Dec-13 Thu ### ### ### ### 7,106,549 0 31.0 31.0 0.0
2007-Dec-12 Wed 11.8 ### 11.77 ### 73.7 73.7 0.0
2007-Dec-11 Tue ### 12.24 ### ### ### ### 0.0
2007-Dec-10 Mon 12.55 12.57 12.28 ### 5,237,121 65,071,228 ### ### 0.0
2007-Dec-07 Fri 12.5 ### 12.48 12.55 ### ### ###
2007-Dec-06 Thu ### 12.7 12.42 12.5 5,101,484 ### 20.0 20.0 0.9
2007-Dec-05 Wed 12.42 12.5 12.27 12.4 37.1 37.1 0.9
2007-Dec-04 Tue 12.54 13.25 12.48 ### ### ### 0.0
2007-Dec-03 Mon 12.5 ### ### 12.49 ### ### 0.9
2007-Nov-30 Fri ### 12.49 ### ### ### ### 0.0
2007-Nov-29 Thu ### 12.48 12.23 12.23 31.2 31.2 ###
2007-Nov-28 Wed ### 12.4 ### ### ### ### 0.0
2007-Nov-27 Tue 12.29 12.48 12.25 ### 3,193,252 ### ### ### 0.0
2007-Nov-26 Mon 12.48 12.5 12.29 12.49 ### ### 0.9
2007-Nov-23 Fri 12.23 12.46 12.23 ### ### ### 0.0
2007-Nov-22 Thu ### 12.27 ### ### ### ### 0.0
2007-Nov-21 Wed ### 12.42 ### ### ### ### 0.0
2007-Nov-20 Tue ### ### ### 12.25 9,998,270 0 ### ### 0.9
2007-Nov-19 Mon ### 12.7 12.45 12.58 34.6 34.6 0.9
2007-Nov-16 Fri ### 12.56 ### 12.4 88.7 88.7 0.9
2007-Nov-15 Thu ### 12.25 11.89 11.89 6,071,078 ### 17.9 17.9 ###
2007-Nov-14 Wed ### 12.4 12.26 12.28 8,621,086 ### ### ### 0.9
2007-Nov-13 Tue ### 12.25 ### 12.21 9,144,984 56,013,027 ### ### 0.9
2007-Nov-12 Mon 12.2 12.26 11.77 11.8 8,608,875 ### 20.1 20.1 0.8
2007-Nov-09 Fri 12.81 12.85 ### ### 8.4 8.4 0.0
2007-Nov-08 Thu 12.76 12.8 ### 12.43 18.4 18.4 0.9
2007-Nov-07 Wed ### 13.4 ### 13.2 23.9 23.9 0.9
2007-Nov-06 Tue ### 13.53 ### 13.25 6,395,822 ### ### ### ###
2007-Nov-05 Mon ### ### ### 13.5 11.9 11.9 1.0
2007-Nov-02 Fri ### ### ### ### ### ### 0.0
2007-Nov-01 Thu 14.25 14.41 ### 14.25 58.6 58.6 1.0
2007-Oct-31 Wed 14.24 14.24 ### ### ### ### 0.0
2007-Oct-30 Tue 14.47 14.47 ### ### 20.3 20.3 0.0
2007-Oct-29 Mon 14.59 14.59 14.24 ### 25.4 25.4 0.0
2007-Oct-26 Fri ### ### ### 14.75 9,479,786 0 ### ### ###
2007-Oct-25 Thu ### ### 13.8 ### 41.0 41.0 0.0
2007-Oct-24 Wed ### ### ### ### 6,745,374 0 74.9 74.9 0.0
2007-Oct-23 Tue 13.75 13.88 ### 13.88 3,146,485 ### ### ### ###
2007-Oct-22 Mon ### 13.71 13.51 ### 2,325,289 31,647,183 69.9 69.9 0.0
2007-Oct-19 Fri 13.79 ### 13.71 13.81 68.7 68.7 ###
2007-Oct-18 Thu ### ### 13.72 13.84 30.1 30.1 1.0
2007-Oct-17 Wed 13.89 ### ### 13.77 32.9 32.9 ###
2007-Oct-16 Tue ### ### 13.88 13.88 2,591,676 ### 32.3 32.3 ###
2007-Oct-15 Mon ### ### ### ### 26.8 26.8 0.0
2007-Oct-12 Fri 14.21 14.41 14.2 ### 2,550,454 36,484,244 ### ### 0.0
2007-Oct-11 Thu ### 14.47 ### ### 3,836,722 27,758,683 76.6 76.6 0.0
2007-Oct-10 Wed 14.23 ### 13.84 14.2 ### ### 1.0
2007-Oct-09 Tue ### 14.22 ### ### 6,061,751 43,099,049 71.5 71.5 0.0
2007-Oct-08 Mon ### 14.27 ### ### 3,941,441 28,122,181 68.1 68.1 0.0
2007-Oct-05 Fri ### ### ### ### ### ### 0.0
2007-Oct-04 Thu 14.42 ### ### 14.25 29.9 29.9 1.0
2007-Oct-03 Wed 14.86 14.88 ### ### 3,005,925 22,364,082 25.9 25.9 0.0
2007-Oct-02 Tue 14.79 ### ### ### 3,938,556 0 77.1 77.1 0.0
2007-Oct-01 Mon 14.73 14.73 14.58 ### 1,790,583 ### ### ### 0.0
2007-Sep-28 Fri 14.46 14.81 ### 14.76 10,908,649 80,778,545 ### ### 1.1
2007-Sep-27 Thu ### 14.84 14.26 ### 78.8 78.8 0.0
2007-Sep-26 Wed ### 14.42 ### 14.21 69.8 69.8 ###
2007-Sep-25 Tue ### ### 13.89 ### 33.4 33.4 0.0
2007-Sep-24 Mon 13.87 ### 13.8 ### 5,176,449 ### 77.0 77.0 0.0
2007-Sep-21 Fri ### ### 13.78 ### ### ### 0.0
2007-Sep-20 Thu 13.78 ### 13.71 ### 14,397,674 98,696,055 ### ### 0.0
2007-Sep-19 Wed ### 13.7 13.52 ### 3,430,988 46,695,746 36.3 36.3 0.0
2007-Sep-18 Tue 13.55 ### ### ### 5,027,923 0 ### ### 0.0
2007-Sep-17 Mon 13.55 13.74 13.52 13.59 9,783,342 133,346,951 70.9 70.9 ###
2007-Sep-14 Fri ### ### ### 13.77 3,800,858 0 21.3 21.3 ###
2007-Sep-13 Thu 13.88 ### 13.78 13.83 36.5 36.5 1.0
2007-Sep-12 Wed ### ### 13.72 13.81 35.7 35.7 ###
2007-Sep-11 Tue 13.53 ### 13.53 13.8 ### ### 1.0
2007-Sep-10 Mon ### 13.47 ### ### 4,480,225 ### 67.8 67.8 0.0
2007-Sep-07 Fri 13.55 ### 13.43 13.5 4,819,126 ### ### ### 1.0
2007-Sep-06 Thu ### ### 13.45 ### ### ### 0.0
2007-Sep-05 Wed 14.27 14.27 13.8 ### ### ### 0.0
2007-Sep-04 Tue ### 14.21 13.88 ### 6,099,649 85,669,570 73.3 73.3 0.0
2007-Sep-03 Mon 13.8 ### ### 13.88 2,999,252 0 ### ### ###
2007-Aug-31 Fri ### 13.88 13.57 13.8 16,825,529 230,930,385 63.1 63.1 1.0
2007-Aug-30 Thu ### ### 13.51 13.58 ### ### ###
2007-Aug-29 Wed 13.27 13.53 13.27 13.5 ### ### 1.0
2007-Aug-28 Tue ### ### 13.41 13.41 5,634,822 37,781,481 19.1 19.1 1.0
2007-Aug-27 Mon 13.55 13.75 13.52 13.75 5,066,954 ### ### ### 1.0
2007-Aug-24 Fri ### 13.55 ### 13.47 9,430,048 63,888,575 ### ### 1.0
2007-Aug-23 Thu 13.25 ### ### 13.28 60.5 60.5 0.9
2007-Aug-22 Wed 13.45 13.5 ### ### 6,519,340 44,005,545 ### ### 0.0
2007-Aug-21 Tue ### 13.49 ### ### 4,586,477 30,935,787 76.3 76.3 0.0
2007-Aug-20 Mon ### ### 12.8 ### 7,086,555 45,353,952 66.2 66.2 0.0
2007-Aug-17 Fri 12.85 ### 12.5 ### 9,129,188 57,057,425 ### ### 0.0
2007-Aug-16 Thu 12.52 12.84 ### 12.82 ### ### 0.9
2007-Aug-15 Wed 12.5 12.75 12.44 12.74 ### ### ###
2007-Aug-14 Tue 12.81 12.83 ### 12.75 ### ### ###
2007-Aug-13 Mon 12.75 12.88 12.71 12.82 8,149,925 ### ### ### 0.9
2007-Aug-10 Fri 12.5 ### 12.49 12.75 ### ### ###
2007-Aug-09 Thu 12.84 ### ### ### ### ### 0.0
2007-Aug-08 Wed ### 12.84 11.72 12.73 33,045,286 ### 93.0 93.0 ###
2007-Aug-07 Tue 11.45 11.49 11.27 ### 3,647,180 ### 31.7 31.7 0.0
2007-Aug-06 Mon 11.2 ### ### 11.26 82.4 82.4 0.8
2007-Aug-03 Fri ### 11.58 ### 11.5 ### ### ###
2007-Aug-02 Thu ### 11.52 ### ### 86.3 86.3 0.0
2007-Aug-01 Wed ### ### 10.76 10.85 ### ### 0.8
2007-Jul-31 Tue ### 11.24 ### ### 7,947,758 ### 32.3 32.3 0.0
2007-Jul-30 Mon 10.7 ### 10.7 ### 11,204,387 59,943,470 ### ### 0.0
2007-Jul-27 Fri 10.77 10.87 ### 10.7 17,611,382 ### 36.8 36.8 0.8
2007-Jul-26 Thu 11.27 ### ### ### 32.1 32.1 0.0
2007-Jul-25 Wed ### 11.24 10.88 ### 85.6 85.6 0.0
2007-Jul-24 Tue ### ### 10.85 ### 69.6 69.6 0.0
2007-Jul-23 Mon ### ### ### ### ### ### 0.0
2007-Jul-20 Fri 11.42 11.45 ### 11.4 30.4 30.4 0.8
2007-Jul-19 Thu ### 11.4 ### ### ### ### 0.0
2007-Jul-18 Wed 11.51 11.55 11.23 11.26 20.3 20.3 0.8
2007-Jul-17 Tue 11.74 11.75 11.48 11.51 6,216,523 ### ### ### 0.8
2007-Jul-16 Mon 11.7 11.8 ### 11.73 68.6 68.6 0.8
2007-Jul-13 Fri ### ### ### ### ### ### 0.0
2007-Jul-12 Thu 11.55 11.8 11.54 11.77 4,662,358 ### ### ### ###
2007-Jul-11 Wed ### ### 11.54 ### 33.4 33.4 0.0
2007-Jul-10 Tue 11.83 11.85 ### ### 27.2 27.2 0.0
2007-Jul-09 Mon ### ### 11.8 11.85 29.3 29.3 ###
2007-Jul-06 Fri ### ### 11.86 ### 6,841,677 40,571,144 30.0 30.0 0.0
2007-Jul-05 Thu ### ### ### ### 24.4 24.4 0.0
2007-Jul-04 Wed 12.2 12.23 ### ### 41.0 41.0 0.0
2007-Jul-03 Tue 12.29 12.29 ### 12.2 34.8 34.8 ###
2007-Jul-02 Mon 12.28 12.28 ### 12.2 7,149,340 43,896,947 36.8 36.8 ###
2007-Jun-29 Fri ### ### ### ### 33,097,582 0 65.9 65.9 0.0
2007-Jun-28 Thu ### ### 11.87 ### 11,535,125 ### ### ### 0.0
2007-Jun-27 Wed ### ### ### 11.77 15,846,021 0 81.6 81.6 ###
2007-Jun-26 Tue 11.72 11.82 ### ### ### ### 0.0
2007-Jun-25 Mon ### 11.78 ### 11.7 ### ### 0.8
2007-Jun-22 Fri 11.83 ### ### 11.85 22,161,021 0 64.2 64.2 ###
2007-Jun-21 Thu ### 12.44 ### ### ### ### 0.0
2007-Jun-20 Wed ### 12.72 12.51 ### 10,838,176 ### 31.3 31.3 0.0
2007-Jun-19 Tue ### ### 12.7 12.79 ### ### ###
2007-Jun-18 Mon ### ### ### 12.88 11,500,379 0 83.8 83.8 ###
2007-Jun-15 Fri ### 12.71 12.47 12.55 ### ### ###
2007-Jun-14 Thu 12.57 ### 12.43 12.47 4,189,358 26,036,859 ### ### ###
2007-Jun-13 Wed 12.42 12.52 12.21 12.4 40.6 40.6 0.9
2007-Jun-12 Tue ### 12.75 12.42 12.47 ### ### ###
2007-Jun-08 Fri ### ### 12.46 ### 34.9 34.9 0.0
2007-Jun-07 Thu 12.78 12.82 ### 12.73 30.5 30.5 ###
2007-Jun-06 Wed ### ### 12.85 ### 6,383,856 41,016,274 ### ### 0.0
2007-Jun-05 Tue ### ### ### ### 4,778,472 0 69.0 69.0 0.0
2007-Jun-04 Mon 12.88 13.2 12.88 ### 6,635,949 86,532,774 83.3 83.3 0.0
2007-Jun-01 Fri 12.82 12.88 12.76 12.8 34.9 34.9 0.9
2007-May-31 Thu 12.88 ### 12.74 12.81 13,114,221 83,537,587 26.5 26.5 ###
2007-May-30 Wed ### ### 12.83 12.84 24.2 24.2 0.9
2007-May-29 Tue 12.85 ### 12.82 ### 83.2 83.2 0.0
2007-May-28 Mon ### ### 12.79 12.85 4,760,576 30,443,883 ### ### 0.9
2007-May-25 Fri ### ### 12.86 ### ### ### 0.0
2007-May-24 Thu ### ### ### ### ### ### 0.0
2007-May-23 Wed ### ### ### ### 6,169,544 0 65.5 65.5 0.0
2007-May-22 Tue ### 13.27 ### ### 6,496,873 43,106,752 39.2 39.2 0.0
2007-May-21 Mon ### ### ### 13.2 ### ### 0.9
2007-May-18 Fri ### ### 13.22 13.26 32.4 32.4 0.9
2007-May-17 Thu 13.46 13.5 13.24 ### 6,406,586 85,656,054 ### ### 0.0
2007-May-16 Wed ### ### 13.43 13.45 7,486,525 ### ### ### ###
2007-May-15 Tue 13.52 ### 13.5 13.56 ### ### 1.0
2007-May-14 Mon ### ### 13.58 ### ### ### 0.0
2007-May-11 Fri 13.55 13.55 13.41 13.43 6,970,588 93,963,526 ### ### ###
2007-May-10 Thu 13.4 ### 13.4 13.58 9,748,981 65,318,172 77.3 77.3 ###
2007-May-09 Wed ### 13.42 ### 13.28 73.5 73.5 0.9
2007-May-08 Tue ### ### ### ### 3,606,843 0 ### ### 0.0
2007-May-07 Mon 13.2 13.25 ### ### 37.2 37.2 0.0
2007-May-04 Fri ### 13.25 ### 13.2 4,126,559 27,338,453 62.0 62.0 0.9
2007-May-03 Thu 13.27 13.28 ### 13.2 4,135,084 27,456,957 ### ### 0.9
2007-May-02 Wed ### 13.28 ### 13.28 ### ### 0.9
2007-May-01 Tue 13.2 13.2 ### ### 5,585,745 ### ### ### 0.0
2007-Apr-30 Mon 13.22 13.25 ### ### 34.2 34.2 0.0
2007-Apr-27 Fri ### 13.45 13.25 13.25 4,410,050 ### 34.8 34.8 ###
2007-Apr-26 Thu ### ### 13.29 ### 5,508,042 ### 69.9 69.9 0.0
2007-Apr-24 Tue ### ### 13.24 ### 3,692,042 ### 39.2 39.2 0.0
2007-Apr-23 Mon ### 13.45 13.25 ### 35.1 35.1 0.0
2007-Apr-20 Fri 13.59 13.59 13.26 ### 17.0 17.0 0.0
2007-Apr-19 Thu ### ### 13.47 13.5 9,109,877 61,355,021 ### ### 1.0
2007-Apr-18 Wed ### 13.8 ### 13.7 7,158,843 ### ### ### 1.0
2007-Apr-17 Tue ### 13.73 13.58 ### ### ### 0.0
2007-Apr-16 Mon ### 13.77 ### 13.71 8,675,447 59,730,452 ### ### ###
2007-Apr-13 Fri 13.73 13.75 13.5 ### 4,368,653 ### 30.5 30.5 0.0
2007-Apr-12 Thu ### 13.73 13.56 ### 4,212,227 ### ### ### 0.0
2007-Apr-11 Wed 13.76 13.78 ### ### ### ### 0.0
2007-Apr-10 Tue 13.56 13.73 13.53 13.73 ### ### ###
2007-Apr-05 Thu ### ### 13.5 13.58 ### ### ###
2007-Apr-04 Wed ### ### 13.56 ### 4,128,275 ### 63.1 63.1 0.0
2007-Apr-03 Tue 13.56 13.59 ### 13.56 5,454,470 37,063,123 ### ### 1.0
2007-Apr-02 Mon 13.59 13.59 13.46 13.48 3,060,171 ### ### ### 1.0
2007-Mar-30 Fri 13.57 ### 13.51 ### ### ### 0.0
2007-Mar-29 Thu ### 13.48 ### 13.48 70.3 70.3 1.0
2007-Mar-28 Wed 13.4 13.54 ### ### ### ### 0.0
2007-Mar-27 Tue ### ### 13.51 13.54 ### ### 1.0
2007-Mar-26 Mon 13.55 ### 13.55 ### 3,010,923 ### ### ### 0.0
2007-Mar-23 Fri 13.59 ### 13.52 13.55 7,114,722 48,095,520 32.6 32.6 1.0
2007-Mar-22 Thu 13.49 13.59 13.48 13.58 ### ### ###
2007-Mar-21 Wed 13.55 13.57 13.45 13.45 5,187,742 ### 34.0 34.0 ###
2007-Mar-20 Tue 13.51 13.55 13.4 13.5 37.6 37.6 1.0
2007-Mar-19 Mon 13.4 13.49 ### 13.44 3,183,053 ### 69.8 69.8 ###
2007-Mar-16 Fri ### 13.45 13.28 ### 37.2 37.2 0.0
2007-Mar-15 Thu 13.56 13.56 ### 13.45 24.0 24.0 ###
2007-Mar-14 Wed ### ### 13.2 13.25 6,050,456 ### 36.9 36.9 ###
2007-Mar-13 Tue 13.5 13.57 13.42 13.5 4,391,345 ### ### ### 1.0
2007-Mar-12 Mon ### 13.52 ### 13.5 4,661,080 ### ### ### 1.0
2007-Mar-09 Fri 13.28 ### ### 13.2 ### ### 0.9
2007-Mar-08 Thu 13.2 13.29 ### 13.2 ### ### 0.9
2007-Mar-07 Wed 13.26 13.28 ### 13.25 31.7 31.7 ###
2007-Mar-06 Tue ### 13.2 ### 13.2 9,434,520 ### ### ### 0.9
2007-Mar-05 Mon ### ### ### ### 9,565,125 0 ### ### 0.0
2007-Mar-02 Fri ### 13.25 ### ### ### ### 0.0
2007-Mar-01 Thu 13.27 ### ### ### 10,008,426 0 27.9 27.9 0.0
2007-Feb-28 Wed ### ### ### 13.26 18,753,346 0 ### ### 0.9
2007-Feb-27 Tue ### ### 13.4 13.47 9,054,154 ### ### ### 1.0
2007-Feb-26 Mon 13.78 13.83 13.59 ### 5,956,488 81,663,450 28.2 28.2 0.0
2007-Feb-23 Fri 13.7 13.88 ### 13.83 14,340,074 ### 74.2 74.2 1.0
2007-Feb-22 Thu 13.29 13.71 13.24 ### ### ### 0.0
2007-Feb-21 Wed 13.47 13.55 ### 13.24 25.4 25.4 0.9
2007-Feb-20 Tue 14.21 14.28 ### ### 4,784,071 ### 28.8 28.8 0.0
2007-Feb-19 Mon ### 14.27 ### 14.23 83.3 83.3 ###
2007-Feb-16 Fri 13.84 ### 13.75 13.83 ### ### 1.0
2007-Feb-15 Thu ### ### 13.86 13.87 3,660,224 25,365,352 ### ### ###
2007-Feb-14 Wed ### 14.2 ### ### 4,118,985 ### ### ### 0.0
2007-Feb-13 Tue 13.87 ### 13.84 ### 2,811,221 19,453,649 ### ### 0.0
2007-Feb-12 Mon ### ### 13.82 ### ### ### 0.0
2007-Feb-09 Fri ### ### ### ### 65.9 65.9 0.0
2007-Feb-08 Thu ### ### 13.87 ### 29.3 29.3 0.0
2007-Feb-07 Wed ### ### ### ### 6,299,729 0 71.3 71.3 0.0
2007-Feb-06 Tue ### ### 13.87 ### 5,403,258 ### ### ### 0.0
2007-Feb-05 Mon 13.8 13.86 ### 13.83 5,719,057 ### ### ### 1.0
2007-Feb-02 Fri 13.77 13.8 ### 13.8 ### ### 1.0
2007-Feb-01 Thu 13.75 13.86 ### ### 6,863,981 47,567,388 ### ### 0.0
2007-Jan-31 Wed ### ### 13.8 13.88 37.4 37.4 ###
2007-Jan-30 Tue 13.75 ### ### 13.85 72.0 72.0 ###
2007-Jan-29 Mon 13.45 ### ### 13.71 11,351,953 0 85.1 85.1 ###
2007-Jan-25 Thu ### ### ### ### 10,136,674 0 ### ### 0.0
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue 13.25 ### 13.2 13.27 ### ### 0.9
2007-Jan-22 Mon 13.41 13.45 13.26 13.27 ### ### 0.9
2007-Jan-19 Fri 13.42 13.45 ### ### 27.8 27.8 0.0
2007-Jan-18 Thu ### ### ### 13.44 20.7 20.7 ###
2007-Jan-17 Wed ### 13.5 12.82 13.46 ### ### ###
2007-Jan-16 Tue ### ### ### ### 7,230,585 0 ### ### 0.0
2007-Jan-15 Mon 12.82 ### 12.82 ### 5,568,725 35,695,527 72.7 72.7 0.0
2007-Jan-12 Fri 12.73 12.82 12.7 12.82 3,183,853 ### ### ### 0.9
2007-Jan-11 Thu 12.71 12.74 ### ### ### ### 0.0
2007-Jan-10 Wed 12.81 12.81 12.58 ### 6,786,254 ### 32.6 32.6 0.0
2007-Jan-09 Tue 12.7 12.82 12.7 12.82 6,453,586 82,347,757 73.6 73.6 0.9
2007-Jan-08 Mon 12.8 12.83 12.7 12.7 2,919,428 ### 37.7 37.7 0.9
2007-Jan-05 Fri ### ### 12.85 12.86 36.0 36.0 0.9
2007-Jan-04 Thu ### ### 12.85 12.85 3,550,885 ### 40.0 40.0 0.9
2007-Jan-03 Wed ### ### ### ### ### ### 0.0
2007-Jan-02 Tue 12.8 ### 12.8 ### 72.4 72.4 0.0
2006-Dec-29 Fri 12.8 12.85 12.79 12.83 1,988,788 ### 63.2 63.2 ###
2006-Dec-28 Thu 12.86 12.88 12.8 12.83 6,528,957 ### ### ### ###
2006-Dec-27 Wed ### 12.82 ### 12.8 ### ### 0.9
2006-Dec-22 Fri 12.8 12.83 12.55 12.71 14,398,228 ### 24.1 24.1 0.9
2006-Dec-21 Thu 12.8 12.87 12.78 12.85 11,920,424 ### 75.5 75.5 0.9
2006-Dec-20 Wed 12.8 12.84 12.76 12.8 ### ### 0.9
2006-Dec-19 Tue 12.85 12.86 12.79 12.8 26,944,788 ### ### ### 0.9
2006-Dec-18 Mon 12.87 ### 12.83 12.87 66.3 66.3 ###
2006-Dec-15 Fri 12.88 12.88 12.81 12.86 5,589,857 ### 34.9 34.9 0.9
2006-Dec-14 Thu 12.85 ### 12.81 12.87 61.5 61.5 ###
2006-Dec-13 Wed 12.8 12.84 12.77 12.81 67.8 67.8 ###
2006-Dec-12 Tue 12.85 12.88 12.79 12.88 ### ### ###
2006-Dec-11 Mon 12.71 12.8 ### 12.7 ### ### 0.9
2006-Dec-08 Fri 12.87 ### 12.7 12.7 ### ### 0.9


<< Previous 1 2 3 4 5 6 7 8 9 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-26 20:21:05 thru 2026-02-26 20:21:06 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000