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

Currently Fri 26-Mar-06 11:50:37 AM 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

(CBA) COMMONWEALTH BANK OF AUSTRALIA Daily Prices Page 8...

     Prev Section TOC    Company Info for CBA    Limits Next Section


Company Details for (CBA) COMMONWEALTH BANK OF AUSTRALIA

Listing Code CBA
Listing Name COMMONWEALTH BANK OF AUSTRALIA
GICS Sector Banks
ISIN Name COMMONWEALTH BANK.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CBA7


Maximum Price date available .. Thursday 5th March 2026
Latest price with VOLUME for CBA .. Wednesday 4th March 2026

CBA 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 9.74 ### 0.0
MAX ### 35,420,721 94.7


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (CBA) COMMONWEALTH BANK OF AUSTRALIA
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-May-04 Mon ### ### ### ### 3,262,872 0 ### ### 0.0
2009-May-01 Fri 34.76 35.23 ### ### 1,703,920 30,014,550 72.5 72.5 0.0
2009-Apr-30 Thu ### ### ### ### 29.5 29.5 0.0
2009-Apr-29 Wed ### 35.47 ### 34.51 3,993,123 ### 22.4 22.4 ###
2009-Apr-28 Tue ### ### 34.85 35.48 4,471,553 ### ### ### 2.5
2009-Apr-27 Mon ### 36.55 34.77 35.75 36.2 36.2 ###
2009-Apr-24 Fri 36.7 ### 35.56 ### 10,535,823 ### ### ### 0.0
2009-Apr-23 Thu 36.45 ### ### ### 74.5 74.5 0.0
2009-Apr-22 Wed ### 36.49 ### 36.49 2,324,128 ### 77.2 77.2 ###
2009-Apr-21 Tue 35.77 ### 35.51 35.88 74.8 74.8 2.6
2009-Apr-20 Mon 37.5 37.5 36.22 36.5 3,185,427 ### 20.4 20.4 2.6
2009-Apr-17 Fri 37.5 37.87 ### ### 28.6 28.6 0.0
2009-Apr-16 Thu ### 37.22 ### 36.76 2,751,181 51,199,478 ### ### 2.6
2009-Apr-15 Wed 36.5 36.77 35.78 36.26 25.7 25.7 2.6
2009-Apr-14 Tue ### ### 36.56 36.56 3,361,551 61,449,152 ### ### ###
2009-Apr-09 Thu 35.25 35.75 ### ### ### ### 0.0
2009-Apr-08 Wed 35.85 ### 34.59 34.87 5,131,272 88,745,349 ### ### ###
2009-Apr-07 Tue 36.45 ### ### ### 5,566,987 0 ### ### 0.0
2009-Apr-06 Mon 36.2 36.85 ### 36.82 73.7 73.7 ###
2009-Apr-03 Fri 35.71 ### 35.5 ### 4,188,224 74,340,976 ### ### 0.0
2009-Apr-02 Thu ### 35.85 34.71 ### ### ### 0.0
2009-Apr-01 Wed 34.74 ### 34.25 ### 32.1 32.1 0.0
2009-Mar-31 Tue ### ### ### 34.73 ### ### ###
2009-Mar-30 Mon 34.78 34.82 ### 34.7 ### ### 2.5
2009-Mar-27 Fri ### 35.5 ### ### 25.5 25.5 0.0
2009-Mar-26 Thu 35.88 ### ### 34.75 9,607,941 0 13.7 13.7 2.5
2009-Mar-25 Wed 34.2 ### ### ### 82.4 82.4 0.0
2009-Mar-24 Tue 36.79 36.8 ### ### ### ### 0.0
2009-Mar-23 Mon 33.5 ### 33.27 ### ### ### 0.0
2009-Mar-20 Fri ### ### 32.84 ### ### ### 0.0
2009-Mar-19 Thu 33.27 ### 32.8 ### 14,291,026 234,372,826 77.7 77.7 0.0
2009-Mar-18 Wed 33.5 33.5 ### 32.7 ### ### 2.3
2009-Mar-17 Tue ### 32.5 ### 32.47 5,318,278 ### 78.2 78.2 ###
2009-Mar-16 Mon 30.83 31.46 30.58 ### 66.4 66.4 0.0
2009-Mar-13 Fri 29.25 30.41 ### 30.25 7,782,189 118,328,183 ### ### ###
2009-Mar-12 Thu 28.74 ### ### ### ### ### 0.0
2009-Mar-11 Wed 28.8 ### 28.25 ### 29.5 29.5 0.0
2009-Mar-10 Tue 26.85 27.78 26.75 27.78 ### ### 2.0
2009-Mar-09 Mon 26.88 ### 26.43 ### 3,896,429 ### ### ### 0.0
2009-Mar-06 Fri 26.88 ### 26.45 27 4,541,347 ### ### ### 1.9
2009-Mar-05 Thu 27.25 27.59 ### ### ### ### 0.0
2009-Mar-04 Wed 27.5 27.7 ### 27.27 ### ### 1.9
2009-Mar-03 Tue ### 28.29 ### 28.29 4,217,628 59,658,348 ### ### ###
2009-Mar-02 Mon ### ### ### 28.51 3,753,889 0 ### ### ###
2009-Feb-27 Fri 29.58 29.88 29.2 29.8 6,943,657 205,115,627 ### ### 2.1
2009-Feb-26 Thu 29.42 ### ### 29.8 3,774,528 0 79.7 79.7 2.1
2009-Feb-25 Wed 29.58 29.7 ### ### 29.6 29.6 0.0
2009-Feb-24 Tue 28.84 29.44 28.75 29.25 80.1 80.1 ###
2009-Feb-23 Mon ### ### 28.79 29.58 82.0 82.0 2.1
2009-Feb-20 Fri ### ### 29.2 29.57 ### ### 2.1
2009-Feb-19 Thu ### ### ### 29.85 2,984,788 0 75.0 75.0 2.1
2009-Feb-18 Wed 28.7 ### 28.23 ### 4,958,555 ### ### ### 0.0
2009-Feb-17 Tue 29.46 ### 28.86 ### 5,893,125 ### 32.2 32.2 0.0
2009-Feb-16 Mon ### 30.47 ### ### ### ### 0.0
2009-Feb-13 Fri ### 31.4 30.46 31.4 4,725,825 ### 68.9 68.9 2.2
2009-Feb-12 Thu ### ### ### ### 6,235,972 0 ### ### 0.0
2009-Feb-11 Wed ### ### ### ### ### ### 0.0
2009-Feb-10 Tue 30.4 30.4 29.25 ### 19.1 19.1 0.0
2009-Feb-09 Mon 30.51 30.55 ### ### ### ### 0.0
2009-Feb-06 Fri ### 29.72 ### 29.7 ### ### ###
2009-Feb-05 Thu ### ### ### ### 4,438,328 0 ### ### 0.0
2009-Feb-04 Wed 29 ### 28.5 ### 84.0 84.0 0.0
2009-Feb-03 Tue ### 29.27 ### ### 86.5 86.5 0.0
2009-Feb-02 Mon 26.58 ### ### 26.45 2,405,849 0 32.5 32.5 ###
2009-Jan-30 Fri 26.5 ### ### ### 8,633,949 0 ### ### 0.0
2009-Jan-29 Thu ### ### ### ### 5,184,785 0 ### ### 0.0
2009-Jan-28 Wed 24.88 26.55 24.78 ### 6,274,441 161,033,528 92.5 92.5 0.0
2009-Jan-27 Tue 25 25 ### 24.74 ### ### 1.8
2009-Jan-23 Fri 25.41 25.42 ### ### 8,303,072 105,532,045 16.1 16.1 0.0
2009-Jan-22 Thu 26.48 26.5 25.44 ### 6,208,222 161,227,525 ### ### 0.0
2009-Jan-21 Wed 26 26 25.45 ### 8,779,541 ### ### ### 0.0
2009-Jan-20 Tue 26.8 26.86 ### ### 6,006,885 ### ### ### 0.0
2009-Jan-19 Mon 27.5 27.75 ### 27.43 2,722,977 ### ### ### ###
2009-Jan-16 Fri 27.44 27.76 27.29 ### 30.7 30.7 0.0
2009-Jan-15 Thu ### ### ### ### 22.6 22.6 0.0
2009-Jan-14 Wed ### 28.54 ### 28.42 ### ### ###
2009-Jan-13 Tue ### ### 28 ### 76.8 76.8 0.0
2009-Jan-12 Mon 28.5 28.55 ### ### 1,899,087 ### ### ### 0.0
2009-Jan-09 Fri 28.5 28.86 28.42 28.8 2,336,926 ### 75.0 75.0 2.1
2009-Jan-08 Thu 28.85 28.85 ### 28.56 ### ### ###
2009-Jan-07 Wed 29.5 29.56 ### ### 3,487,188 ### 19.8 19.8 0.0
2009-Jan-06 Tue ### 29.47 ### 29.47 70.1 70.1 ###
2009-Jan-05 Mon 29.5 29.52 28.51 ### 2,939,177 85,280,220 ### ### 0.0
2009-Jan-02 Fri ### 29.47 ### 29.2 2,257,549 33,264,984 65.8 65.8 2.1
2008-Dec-31 Wed 28.75 ### 28.57 ### 61.6 61.6 0.0
2008-Dec-30 Tue ### 28.45 27.84 ### ### ### 0.0
2008-Dec-29 Mon 27.5 28.27 ### ### ### ### 0.0
2008-Dec-24 Wed 26.51 27.26 26.51 ### 5,993,628 161,138,688 ### ### 0.0
2008-Dec-23 Tue 27.75 27.79 26.81 ### 3,818,146 104,235,385 ### ### 0.0
2008-Dec-22 Mon 28 28.28 ### ### ### ### 0.0
2008-Dec-19 Fri 26.51 27.8 ### 27.8 87.2 87.2 2.0
2008-Dec-18 Thu ### ### 25.75 26.5 26,270,845 338,237,129 ### ### 1.9
2008-Dec-17 Wed ### ### ### ### ### ### 0.0
2008-Dec-16 Tue ### ### 27.85 ### ### ### 0.0
2008-Dec-15 Mon 28.5 ### ### ### 5,429,382 0 ### ### 0.0
2008-Dec-12 Fri ### ### 27.54 ### 5,364,552 73,869,881 ### ### 0.0
2008-Dec-11 Thu 29 29 ### ### 9,774,450 141,729,525 ### ### 0.0
2008-Dec-10 Wed 29 29.5 28.5 28.5 12,452,674 361,127,546 19.7 19.7 2.0
2008-Dec-09 Tue ### ### 29.83 ### 76.3 76.3 0.0
2008-Dec-08 Mon 31.59 33.46 ### 32.8 85.2 85.2 2.3
2008-Dec-05 Fri ### ### ### ### 34.9 34.9 0.0
2008-Dec-04 Thu ### 32.2 31.27 ### 3,060,789 ### ### ### 0.0
2008-Dec-03 Wed ### ### 30.58 31.2 4,115,483 ### ### ### 2.2
2008-Dec-02 Tue ### 32.41 31.25 31.25 4,027,850 ### ### ### 2.2
2008-Dec-01 Mon ### ### ### ### 17.7 17.7 0.0
2008-Nov-28 Fri ### ### ### ### 8,674,824 0 ### ### 0.0
2008-Nov-27 Thu 33.5 33.56 32.27 32.75 23.4 23.4 ###
2008-Nov-26 Wed ### ### ### ### ### ### 0.0
2008-Nov-25 Tue 31.5 ### ### ### 9,012,684 0 ### ### 0.0
2008-Nov-24 Mon 30.8 ### ### 30.22 6,108,829 0 ### ### 2.2
2008-Nov-21 Fri ### ### 27.85 ### ### ### 0.0
2008-Nov-20 Thu 29.2 ### ### ### ### ### 0.0
2008-Nov-19 Wed ### ### 29.4 ### 8,640,543 127,015,982 47.2 47.2 0.0
2008-Nov-18 Tue ### ### ### ### 9,158,775 0 46.8 46.8 0.0
2008-Nov-17 Mon 31.75 ### ### ### ### ### 0.0
2008-Nov-14 Fri ### ### ### ### 6,185,529 0 9.2 9.2 0.0
2008-Nov-13 Thu ### 33.72 32.88 ### ### ### 0.0
2008-Nov-12 Wed 35.4 ### 34.55 ### 6,171,852 106,618,743 33.1 33.1 0.0
2008-Nov-11 Tue ### 37.2 ### ### ### ### 0.0
2008-Nov-10 Mon 39.71 ### ### ### 9,619,482 0 ### ### 0.0
2008-Nov-07 Fri 39.2 ### 38.8 ### ### ### 0.0
2008-Nov-06 Thu ### 40.44 39.5 39.8 42.6 42.6 2.8
2008-Nov-05 Wed ### ### 40.4 41 6,857,348 138,518,429 18.9 18.9 2.9
2008-Nov-04 Tue ### ### ### 41.8 ### ### 3.0
2008-Nov-03 Mon ### 41.84 ### 41.84 4,461,988 93,344,788 ### ### 3.0
2008-Oct-31 Fri 40 40.44 39.52 ### ### ### 0.0
2008-Oct-30 Thu ### ### ### ### 25.2 25.2 0.0
2008-Oct-29 Wed ### 41.29 ### ### 4,635,123 ### 38.8 38.8 0.0
2008-Oct-28 Tue 39.5 39.84 ### ### ### ### 0.0
2008-Oct-27 Mon 40.86 ### ### ### 4,196,278 0 ### ### 0.0
2008-Oct-24 Fri ### ### 39.59 40.84 ### ### 2.9
2008-Oct-23 Thu 41.2 41.85 40.8 41.4 ### ### 3.0
2008-Oct-22 Wed 42.75 ### 41.76 41.89 31.3 31.3 3.0
2008-Oct-21 Tue 44 44 42.51 ### 24.1 24.1 0.0
2008-Oct-20 Mon ### 43.2 41.76 43.2 ### ### 3.1
2008-Oct-17 Fri ### 43.4 40.7 41.41 ### ### 3.0
2008-Oct-16 Thu ### 42.5 ### 42.4 83.6 83.6 3.0
2008-Oct-15 Wed 44.55 44.55 43.21 43.75 32.1 32.1 3.1
2008-Oct-14 Tue ### 44.57 43.82 44.55 7,796,474 ### ### ### 3.2
2008-Oct-13 Mon 41.5 42.4 40.81 42.2 7,159,526 297,872,079 ### ### 3.0
2008-Oct-10 Fri 40.5 41.25 ### 39.55 8,059,051 166,217,926 ### ### 2.8
2008-Oct-09 Thu 39.4 ### 39.2 42.4 10,630,451 ### ### ### 3.0
2008-Oct-08 Wed ### ### ### ### 0 0.0
2008-Oct-07 Tue 42.8 45.78 ### ### 3,778,072 ### ### ### 0.0
2008-Oct-06 Mon ### ### 43.44 44 1,395,685 30,314,278 43.2 43.2 3.1
2008-Oct-03 Fri ### ### 44.26 ### 3,033,271 67,126,287 77.9 77.9 0.0
2008-Oct-02 Thu 45.2 45.82 ### 45.4 79.8 79.8 3.2
2008-Oct-01 Wed ### 44.88 43.54 44.86 3,294,252 145,638,880 79.6 79.6 3.2
2008-Sep-30 Tue 41.7 ### 41.53 ### 5,631,943 ### ### ### 0.0
2008-Sep-29 Mon ### 45 43.71 43.87 30.5 30.5 ###
2008-Sep-26 Fri 44.85 ### ### 44.43 5,992,724 0 40.0 40.0 ###
2008-Sep-25 Thu ### 44.59 ### ### ### ### 0.0
2008-Sep-24 Wed 44.25 44.82 44.2 44.2 29.5 29.5 3.2
2008-Sep-23 Tue 43.44 44.54 43.24 44.22 3,540,179 155,378,456 81.2 81.2 3.2
2008-Sep-22 Mon 45.5 45.5 ### ### 6,165,350 ### ### ### 0.0
2008-Sep-19 Fri 42 ### 41.75 42.7 ### ### ###
2008-Sep-18 Thu ### 40.26 ### ### 12,019,622 ### ### ### 0.0
2008-Sep-17 Wed 42.7 42.74 40.57 ### 8,757,050 ### ### ### 0.0
2008-Sep-16 Tue 40.78 41.8 40.73 41.7 5,728,548 ### 79.8 79.8 3.0
2008-Sep-15 Mon 41.52 42.28 ### ### 85.6 85.6 0.0
2008-Sep-12 Fri 43 43 42 ### 32.6 32.6 0.0
2008-Sep-11 Thu 43.2 43.26 42 42 27.8 27.8 3.0
2008-Sep-10 Wed ### 43.82 ### 43.5 ### ### 3.1
2008-Sep-09 Tue ### 45 43.54 43.82 4,755,188 210,512,172 ### ### ###
2008-Sep-08 Mon 43.2 44.87 ### 44.87 8,056,453 180,746,523 ### ### ###
2008-Sep-05 Fri 41.7 41.84 41.26 41.59 5,497,383 ### 30.8 30.8 ###
2008-Sep-04 Thu 43.8 ### 42.41 ### 5,969,625 ### 30.8 30.8 0.0
2008-Sep-03 Wed ### ### ### ### ### ### 0.0
2008-Sep-02 Tue 42.72 ### 42.52 ### ### ### 0.0
2008-Sep-01 Mon ### 42.7 41.8 ### ### ### 0.0
2008-Aug-29 Fri ### ### 41.73 42.4 ### ### 3.0
2008-Aug-28 Thu 41.7 42.44 ### ### 5,829,844 123,709,289 ### ### 0.0
2008-Aug-27 Wed ### ### 41.51 ### 22.0 22.0 0.0
2008-Aug-26 Tue ### 42.47 41.56 ### ### ### 0.0
2008-Aug-25 Mon 42.4 ### ### ### 4,630,185 0 71.4 71.4 0.0
2008-Aug-22 Fri ### 41.45 40.2 ### ### ### 0.0
2008-Aug-21 Thu 40.85 ### 40.25 ### 3,417,084 ### ### ### 0.0
2008-Aug-20 Wed 40.8 41.47 ### ### 68.5 68.5 0.0
2008-Aug-19 Tue 41.5 ### ### 41 ### ### 2.9
2008-Aug-18 Mon 42.2 ### ### ### 6,500,658 0 33.9 33.9 0.0
2008-Aug-15 Fri 43.78 ### ### 43.7 5,309,656 0 32.7 32.7 ###
2008-Aug-14 Thu ### 44.24 43.21 43.5 8,344,282 ### ### ### 3.1
2008-Aug-13 Wed ### ### ### ### 82.5 82.5 0.0
2008-Aug-12 Tue ### ### 44.2 44.51 5,795,688 ### ### ### ###
2008-Aug-11 Mon 44.7 ### 44.48 44.48 33.0 33.0 3.2
2008-Aug-08 Fri 42.7 ### 42.56 43.42 76.1 76.1 ###
2008-Aug-07 Thu 43.75 ### ### ### 72.9 72.9 0.0
2008-Aug-06 Wed 43 43.88 42.5 43.85 ### ### 3.1
2008-Aug-05 Tue 39.5 41.4 39.45 41.25 6,599,559 266,787,172 93.0 93.0 ###
2008-Aug-04 Mon ### 40.5 ### ### 3,340,849 ### 78.5 78.5 0.0
2008-Aug-01 Fri 39.5 ### ### 39.5 74.2 74.2 ###
2008-Jul-31 Thu 40.8 ### 39.75 39.75 8,046,345 ### ### ### ###
2008-Jul-30 Wed 40.55 ### ### ### 30.3 30.3 0.0
2008-Jul-29 Tue ### ### ### ### 9,875,280 0 78.3 78.3 0.0
2008-Jul-28 Mon 41.8 42.2 ### ### 8,855,556 ### ### ### 0.0
2008-Jul-25 Fri ### ### 43.25 43.25 15,359,653 ### ### ### ###
2008-Jul-24 Thu 45.26 ### 44.83 ### 11,936,624 267,559,426 ### ### 0.0
2008-Jul-23 Wed 43.5 44.8 43.5 ### 79.6 79.6 0.0
2008-Jul-22 Tue ### ### 42.5 43 67.1 67.1 ###
2008-Jul-21 Mon ### ### 42.52 ### ### ### 0.0
2008-Jul-18 Fri ### ### 41.2 41.8 77.6 77.6 3.0
2008-Jul-17 Thu 41.8 ### ### 41.59 34.1 34.1 ###
2008-Jul-16 Wed 38.75 ### ### ### ### ### 0.0
2008-Jul-15 Tue ### ### 38.28 38.75 5,065,255 96,948,980 30.7 30.7 2.8
2008-Jul-14 Mon 40 ### 39.41 ### 4,549,985 89,657,454 ### ### 0.0
2008-Jul-11 Fri 40.5 40.7 39.74 ### 5,794,442 233,052,457 30.2 30.2 0.0
2008-Jul-10 Thu 40.44 ### ### 40.55 74.1 74.1 ###
2008-Jul-09 Wed ### 41.87 ### 41.49 6,286,245 ### 38.7 38.7 ###
2008-Jul-08 Tue 41.4 ### 40.55 40.73 37.2 37.2 ###
2008-Jul-07 Mon 42 ### ### 41.45 31.9 31.9 ###
2008-Jul-04 Fri 41.76 ### 41.41 ### 4,512,781 ### 72.1 72.1 0.0
2008-Jul-03 Thu ### ### 39.8 ### ### ### 0.0
2008-Jul-02 Wed ### ### 38.5 40.21 7,521,450 ### ### ### 2.9
2008-Jul-01 Tue ### 40.43 ### 39.23 4,255,580 86,026,549 22.7 22.7 2.8
2008-Jun-30 Mon ### ### 39.83 ### 7,648,270 ### 37.0 37.0 0.0
2008-Jun-27 Fri 39.7 40.5 ### 40.5 14,831,627 300,340,446 70.7 70.7 2.9
2008-Jun-26 Thu ### ### ### ### 74.9 74.9 0.0
2008-Jun-25 Wed ### ### ### ### 5,843,223 0 78.0 78.0 0.0
2008-Jun-24 Tue 39.4 39.43 38.29 ### ### ### 0.0
2008-Jun-23 Mon 38.57 39.79 38.51 39.7 5,769,847 ### 86.5 86.5 2.8
2008-Jun-20 Fri 39.85 ### 39.25 ### 32.6 32.6 0.0
2008-Jun-19 Thu 39.45 ### 39.45 ### 77.3 77.3 0.0
2008-Jun-18 Wed 40.5 ### ### ### ### ### 0.0
2008-Jun-17 Tue ### ### ### ### ### ### 0.0
2008-Jun-16 Mon ### 42.2 41 41.84 3,104,884 129,163,174 ### ### 3.0
2008-Jun-13 Fri 42.2 42.26 40.28 41.76 4,663,729 ### 36.3 36.3 3.0
2008-Jun-12 Thu 41.55 ### 41.29 ### 4,571,640 ### 79.6 79.6 0.0
2008-Jun-11 Wed ### ### 41.52 42.84 6,434,328 133,576,649 82.0 82.0 ###
2008-Jun-10 Tue 42.42 42.5 41.85 41.87 4,454,858 ### 36.9 36.9 ###
2008-Jun-06 Fri 43.51 ### 42.53 43.4 ### ### ###
2008-Jun-05 Thu 41.85 42.8 41.75 42.7 2,632,821 ### ### ### ###
2008-Jun-04 Wed ### 42.26 ### ### 3,990,778 ### ### ### 0.0
2008-Jun-03 Tue ### 41.7 ### 41.49 ### ### ###
2008-Jun-02 Mon 42.4 ### ### ### 34.5 34.5 0.0
2008-May-30 Fri ### ### ### ### 5,749,322 0 30.9 30.9 0.0
2008-May-29 Thu 43.5 43.82 ### 42.79 23.0 23.0 ###
2008-May-28 Wed 43.2 ### 42.73 ### 3,335,371 ### ### ### 0.0
2008-May-27 Tue ### ### ### ### 2,853,447 0 ### ### 0.0
2008-May-26 Mon ### 42.53 ### 42.23 ### ### ###
2008-May-23 Fri ### 43.55 42 ### 33.6 33.6 0.0
2008-May-22 Thu 42 ### 41.76 ### 4,840,342 101,066,340 ### ### 0.0
2008-May-21 Wed 43.29 43.74 42.5 42.58 3,696,050 159,373,676 ### ### ###
2008-May-20 Tue ### 44.88 43.77 43.78 3,226,743 143,025,383 ### ### 3.1
2008-May-19 Mon ### 45.49 ### 44.41 21.2 21.2 3.2
2008-May-16 Fri 44.85 ### ### ### 4,754,981 0 66.1 66.1 0.0
2008-May-15 Thu ### 45.87 44.82 44.82 3,887,244 176,267,079 ### ### ###
2008-May-14 Wed 45.23 ### 44.7 ### 3,022,741 ### 31.8 31.8 0.0
2008-May-13 Tue ### ### 44.75 ### 4,167,178 ### ### ### 0.0
2008-May-12 Mon 44.79 ### 44.54 45.86 4,246,845 ### ### ### 3.3
2008-May-09 Fri 43.7 44.73 43.4 ### 4,061,541 ### ### ### 0.0
2008-May-08 Thu 41.56 43.7 ### 43.7 4,667,943 101,994,554 ### ### ###
2008-May-07 Wed ### 43.47 ### ### ### ### 0.0
2008-May-06 Tue 43.8 ### ### 43.25 2,476,325 0 ### ### ###
2008-May-05 Mon 45.25 ### ### 44.2 ### ### 3.2
2008-May-02 Fri ### 45.49 ### ### 30.4 30.4 0.0
2008-May-01 Thu 44.57 ### ### ### 2,591,871 0 23.5 23.5 0.0
2008-Apr-30 Wed ### ### 44 44.85 2,898,658 63,770,476 67.0 67.0 ###
2008-Apr-29 Tue ### ### ### 44.8 3,045,676 0 ### ### 3.2
2008-Apr-28 Mon 44.58 45.46 ### 44.7 72.3 72.3 3.2
2008-Apr-24 Thu ### 44.7 ### 43.5 72.5 72.5 3.1
2008-Apr-23 Wed 43.83 44.4 ### ### 71.4 71.4 0.0
2008-Apr-22 Tue 43 44 42.78 44 ### ### 3.1
2008-Apr-21 Mon 42.8 ### ### ### ### ### 0.0
2008-Apr-18 Fri 42.51 ### 41 ### 3,013,971 ### 20.1 20.1 0.0
2008-Apr-17 Thu ### ### ### 42.46 3,544,072 0 29.5 29.5 3.0
2008-Apr-16 Wed 42.4 42.48 41.5 ### 24.7 24.7 0.0
2008-Apr-15 Tue 40.55 ### 40.29 41.58 3,022,520 ### ### ### ###
2008-Apr-14 Mon ### ### ### 40.49 2,798,823 0 38.0 38.0 2.9
2008-Apr-11 Fri 41.45 ### 40.8 41.43 36.2 36.2 ###
2008-Apr-10 Thu 41.25 41.47 40.82 ### 41.0 41.0 0.0
2008-Apr-09 Wed ### ### ### 41.85 ### ### ###
2008-Apr-08 Tue 43.2 ### ### ### 4,187,881 0 38.8 38.8 0.0
2008-Apr-07 Mon 44.5 44.75 43.56 ### 26.2 26.2 0.0
2008-Apr-04 Fri 45.25 45.73 ### 45.48 3,125,351 71,461,150 64.0 64.0 3.2
2008-Apr-03 Thu 44.4 45.55 ### 45.41 79.8 79.8 ###
2008-Apr-02 Wed 43.78 ### 43.7 44.29 5,806,845 ### ### ### ###
2008-Apr-01 Tue 42.54 42.54 41 ### 4,079,422 170,397,456 ### ### 0.0
2008-Mar-31 Mon ### ### 41.55 41.81 5,181,328 107,642,089 26.3 26.3 ###
2008-Mar-28 Fri ### 42.71 40.7 42.71 ### ### ###
2008-Mar-27 Thu 42.25 42.49 ### ### ### ### 0.0
2008-Mar-26 Wed 42.45 43.2 ### ### 6,078,876 131,303,721 71.1 71.1 0.0
2008-Mar-25 Tue ### ### ### 42.45 8,124,044 0 81.8 81.8 3.0
2008-Mar-20 Thu ### 39.75 ### ### 14,626,971 290,711,048 77.0 77.0 0.0
2008-Mar-19 Wed 39.47 40 ### 40 8,515,677 170,313,540 76.3 76.3 2.9
2008-Mar-18 Tue ### ### ### 37.57 9,376,177 0 ### ### ###
2008-Mar-17 Mon ### ### ### ### ### ### 0.0
2008-Mar-14 Fri 40.52 40.73 ### 39.77 19.5 19.5 ###
2008-Mar-13 Thu 41.22 ### ### 39.5 16.5 16.5 ###
2008-Mar-12 Wed 42.5 42.59 41.5 41.82 ### ### 3.0
2008-Mar-11 Tue ### 39.74 37.56 ### 5,664,041 218,915,184 ### ### 0.0
2008-Mar-10 Mon ### ### 38.26 38.7 4,759,721 ### 44.4 44.4 2.8
2008-Mar-07 Fri ### ### 38.82 ### 9,604,727 186,427,751 79.0 79.0 0.0
2008-Mar-06 Thu 40.5 ### 39.71 40.57 ### ### 2.9
2008-Mar-05 Wed 40.71 ### 39.2 ### 9,732,623 ### 30.4 30.4 0.0
2008-Mar-04 Tue ### 40.51 ### 40 44.7 44.7 2.9
2008-Mar-03 Mon 40.4 40.72 ### 40 6,582,428 ### 40.9 40.9 2.9
2008-Feb-29 Fri ### ### ### ### 11,806,246 0 ### ### 0.0
2008-Feb-28 Thu 46 46 ### ### 11.9 11.9 0.0
2008-Feb-27 Wed 46.29 46.79 ### 46.41 5,330,058 ### ### ### ###
2008-Feb-26 Tue 45.4 45.87 43.73 45.86 ### ### 3.3
2008-Feb-25 Mon 43 44.77 43 ### 90.6 90.6 0.0
2008-Feb-22 Fri 42.59 ### 42.29 42.59 5,378,155 113,721,087 ### ### 3.0
2008-Feb-21 Thu 43.55 ### 42.7 43.45 6,666,783 ### 35.7 35.7 ###
2008-Feb-20 Wed ### ### ### ### 7,275,781 0 17.4 17.4 0.0
2008-Feb-19 Tue 44.75 45.4 ### 45.27 6,961,673 158,029,977 ### ### ###
2008-Feb-18 Mon ### 44.88 ### 44 5,622,256 126,163,424 74.6 74.6 3.1
2008-Feb-15 Fri ### 46.79 ### ### ### ### 0.0
2008-Feb-14 Thu 46.85 47.7 ### ### 67.6 67.6 0.0
2008-Feb-13 Wed 47.81 ### ### 46.2 15,875,450 0 18.5 18.5 ###
2008-Feb-12 Tue ### ### ### 49.4 77.8 77.8 3.5
2008-Feb-11 Mon 49.5 49.5 48.41 48.75 39.2 39.2 3.5
2008-Feb-08 Fri 49.79 50.4 49.57 ### ### ### 0.0
2008-Feb-07 Thu ### ### ### 48.82 ### ### 3.5
2008-Feb-06 Wed ### 49.54 48.55 48.55 6,607,872 324,083,082 ### ### 3.5
2008-Feb-05 Tue 49.74 50.4 ### 49.82 ### ### 3.6
2008-Feb-04 Mon ### 52.49 49 49 7.2 7.2 3.5
2008-Feb-01 Fri ### ### ### ### 72.6 72.6 0.0
2008-Jan-31 Thu 48.5 49.7 47.58 49.4 8,628,652 ### ### ### 3.5
2008-Jan-30 Wed 52.7 52.7 49 49 8,597,657 437,190,858 9.0 9.0 3.5
2008-Jan-29 Tue ### ### ### 51.71 5,688,720 0 18.4 18.4 ###
2008-Jan-25 Fri ### 53.71 ### 53.71 ### ### ###
2008-Jan-24 Thu 51.26 51.5 50 50.75 ### ### 3.6
2008-Jan-23 Wed 52.21 52.8 49.2 49.87 8,529,777 435,018,627 ### ### 3.6
2008-Jan-22 Tue ### 49.78 48.4 48.85 7,940,541 389,801,157 ### ### ###
2008-Jan-21 Mon 52.89 ### 50.78 50.78 ### ### 3.6
2008-Jan-18 Fri 50.5 ### ### 53.2 92.9 92.9 3.8
2008-Jan-17 Thu 52.87 53.24 51.53 51.53 8,855,226 ### ### ### ###
2008-Jan-16 Wed 53.46 53.8 ### 52.74 6,870,053 184,804,425 ### ### 3.8
2008-Jan-15 Tue ### ### 54.72 ### 5,975,785 163,497,477 ### ### 0.0
2008-Jan-14 Mon ### ### ### 55.7 81.2 81.2 4.0
2008-Jan-11 Fri ### ### ### 55.89 3,167,020 0 34.9 34.9 4.0
2008-Jan-10 Thu 56.84 ### 55.7 ### 3,801,383 ### ### ### 0.0
2008-Jan-09 Wed ### ### 56.58 56.84 40.8 40.8 ###
2008-Jan-08 Tue 57.5 ### ### 57.73 ### ### ###
2008-Jan-07 Mon ### 57.46 56.82 57.2 2,021,876 ### 44.5 44.5 4.1
2008-Jan-04 Fri 58.41 58.8 57.88 ### 2,055,878 119,939,922 ### ### 0.0
2008-Jan-03 Thu 58.5 58.51 57.46 57.75 2,106,621 ### 23.8 23.8 4.1
2008-Jan-02 Wed ### 59.5 58.73 58.8 852,781 50,412,148 28.6 28.6 4.2
2007-Dec-31 Mon ### 59.27 ### ### ### ### 0.0
2007-Dec-28 Fri ### 58.88 ### 58.88 1,282,470 ### ### ### 4.2
2007-Dec-27 Thu 58.4 58.86 ### 58.52 1,155,240 ### ### ### ###
2007-Dec-24 Mon 58.2 58.59 57.5 ### 1,317,328 ### 26.3 26.3 0.0
2007-Dec-21 Fri 57.79 58.25 57.4 57.77 32.2 32.2 ###
2007-Dec-20 Thu 58.5 58.71 57.76 57.78 ### ### 4.1
2007-Dec-19 Wed ### 60.25 58.51 58.53 ### ### ###
2007-Dec-18 Tue 59.41 ### ### ### 77.5 77.5 0.0
2007-Dec-17 Mon 60.4 ### ### ### ### ### 0.0
2007-Dec-14 Fri 60.85 61.55 60.22 60.74 5,866,927 357,207,850 50.1 50.1 4.3
2007-Dec-13 Thu ### ### ### ### 2,315,877 0 39.9 39.9 0.0
2007-Dec-12 Wed ### 60.7 59.81 60.54 ### ### 4.3
2007-Dec-11 Tue 60.7 ### 60.55 60.78 ### ### ###
2007-Dec-10 Mon 60.55 60.59 ### 60.47 ### ### ###
2007-Dec-07 Fri 60.85 ### ### ### 2,542,521 0 32.3 32.3 0.0
2007-Dec-06 Thu 60.2 60.73 ### ### ### ### 0.0
2007-Dec-05 Wed 58.7 59.54 58.7 59.54 2,250,453 133,046,781 ### ### 4.3
2007-Dec-04 Tue ### ### 59 59.54 3,536,427 ### ### ### 4.3
2007-Dec-03 Mon ### 60.23 ### ### 34.6 34.6 0.0
2007-Nov-30 Fri ### ### 58 ### 7,342,188 212,923,452 76.5 76.5 0.0
2007-Nov-29 Thu 58.43 ### 58.29 58.29 3,833,083 ### 40.3 40.3 ###
2007-Nov-28 Wed 57.25 58 57.23 ### 2,789,383 ### 79.8 79.8 0.0
2007-Nov-27 Tue ### ### ### 57.8 75.5 75.5 4.1
2007-Nov-26 Mon 57.5 ### ### ### 3,519,283 0 75.1 75.1 0.0
2007-Nov-23 Fri ### ### ### 57.2 2,930,855 0 26.2 26.2 4.1
2007-Nov-22 Thu ### 58.57 ### ### 82.3 82.3 0.0
2007-Nov-21 Wed ### ### ### 58 5,533,552 0 30.3 30.3 4.1
2007-Nov-20 Tue 59.77 59.82 58.7 59.25 5,028,645 ### ### ### 4.2
2007-Nov-19 Mon ### ### 60.25 60.55 2,582,288 77,791,426 ### ### 4.3
2007-Nov-16 Fri ### 60.4 ### ### 2,253,241 68,047,878 ### ### 0.0
2007-Nov-15 Thu 61.28 61.5 60.44 60.45 25.8 25.8 4.3
2007-Nov-14 Wed ### 61.4 60.85 ### 3,437,624 ### ### ### 0.0
2007-Nov-13 Tue ### 60.59 59.45 ### 2,854,281 171,313,945 ### ### 0.0
2007-Nov-12 Mon ### 59.77 ### ### 3,474,386 103,832,025 79.9 79.9 0.0
2007-Nov-09 Fri ### 60.24 59.22 59.4 ### ### 4.2
2007-Nov-08 Thu 59.55 ### 59.4 ### 4,021,648 119,442,945 ### ### 0.0
2007-Nov-07 Wed 61.2 61.24 60.45 60.75 3,005,620 182,876,948 ### ### ###
2007-Nov-06 Tue 60.2 ### ### 60.41 2,996,048 0 ### ### ###
2007-Nov-05 Mon ### ### ### ### 3,297,059 0 ### ### 0.0
2007-Nov-02 Fri 60.4 61.2 ### 61.2 73.3 73.3 ###
2007-Nov-01 Thu ### ### 61.45 ### 3,489,953 ### 26.7 26.7 0.0
2007-Oct-31 Wed ### 61.87 ### 61.5 ### ### 4.4
2007-Oct-30 Tue 61.5 ### ### 61.45 3,219,974 0 ### ### ###
2007-Oct-29 Mon 60.75 61.2 60.51 61.2 ### ### ###
2007-Oct-26 Fri ### 60.27 59.46 ### 72.1 72.1 0.0
2007-Oct-25 Thu ### 59.78 58.55 59.5 ### ### 4.3
2007-Oct-24 Wed 59.45 59.83 ### ### 3,569,974 106,795,772 ### ### 0.0
2007-Oct-23 Tue 58.79 59.75 ### ### 62.9 62.9 0.0
2007-Oct-22 Mon ### 58.57 ### 58.57 ### ### ###
2007-Oct-19 Fri ### ### 58.88 ### 3,104,555 ### ### ### 0.0
2007-Oct-18 Thu 59.78 60.25 59.47 ### 69.2 69.2 0.0
2007-Oct-17 Wed 59.2 59.41 58.71 59.29 3,479,154 ### 71.1 71.1 ###
2007-Oct-16 Tue 58.83 ### ### ### 2,780,953 0 ### ### 0.0
2007-Oct-15 Mon ### 60.45 ### ### 2,099,883 ### ### ### 0.0
2007-Oct-12 Fri ### 59.8 58.79 59.79 2,493,383 147,845,144 ### ### ###
2007-Oct-11 Thu ### 59.8 58.55 ### 3,138,377 185,713,458 77.8 77.8 0.0
2007-Oct-10 Wed 58 ### ### 58.8 78.3 78.3 4.2
2007-Oct-09 Tue 57.45 ### ### 57.88 73.2 73.2 4.1
2007-Oct-08 Mon ### ### ### ### 3,250,571 0 31.8 31.8 0.0
2007-Oct-05 Fri 57.2 57.48 56.75 ### 29.4 29.4 0.0
2007-Oct-04 Thu 57.8 57.8 ### 57.2 ### ### 4.1
2007-Oct-03 Wed 57.71 ### 57.47 ### 3,109,829 ### ### ### 0.0
2007-Oct-02 Tue 57.25 57.8 ### ### ### ### 0.0
2007-Oct-01 Mon ### ### ### ### ### ### 0.0
2007-Sep-28 Fri ### ### ### ### ### ### 0.0
2007-Sep-27 Thu 56.79 56.85 56.53 56.82 ### ### 4.1
2007-Sep-26 Wed ### 56.88 ### 56.44 2,372,554 ### ### ### ###
2007-Sep-25 Tue 56.2 56.7 ### 56.4 66.6 66.6 4.0
2007-Sep-24 Mon ### 56.44 55.73 56.22 ### ### 4.0
2007-Sep-21 Fri ### ### 55.59 ### 1,962,346 ### 61.6 61.6 0.0
2007-Sep-20 Thu 56.5 56.5 55.28 ### ### ### 0.0
2007-Sep-19 Wed 56 ### 55.47 55.87 35.6 35.6 ###
2007-Sep-18 Tue ### ### 54.48 55 44.5 44.5 3.9
2007-Sep-17 Mon ### 55.58 ### ### 2,157,670 59,961,649 69.5 69.5 0.0
2007-Sep-14 Fri 55.4 55.78 ### 55.7 2,640,073 ### ### ### 4.0
2007-Sep-13 Thu ### 55.49 ### 55.25 ### ### ###
2007-Sep-12 Wed 55.71 55.74 55.2 55.2 5,919,143 ### ### ### 3.9
2007-Sep-11 Tue 54.53 ### 54.5 ### 80.6 80.6 0.0
2007-Sep-10 Mon ### 54.4 53.76 ### 2,045,121 110,600,143 ### ### 0.0
2007-Sep-07 Fri 54.8 55 54.5 ### 1,284,722 70,338,529 31.2 31.2 0.0
2007-Sep-06 Thu ### ### ### 55 ### ### 3.9
2007-Sep-05 Wed 55.85 ### ### ### ### ### 0.0
2007-Sep-04 Tue 55.22 ### ### ### 2,465,159 0 73.7 73.7 0.0
2007-Sep-03 Mon 55.45 55.45 54.85 55.27 1,983,959 ### 34.5 34.5 3.9
2007-Aug-31 Fri 53.73 ### 53.73 ### 77.7 77.7 0.0
2007-Aug-30 Thu 54.71 ### ### 53.86 ### ### 3.8
2007-Aug-29 Wed ### 54.2 53.42 54.2 69.0 69.0 ###
2007-Aug-28 Tue 54.88 ### 54.47 ### 3,027,323 82,449,141 ### ### 0.0
2007-Aug-27 Mon ### 55.51 ### 55.2 2,879,020 ### 33.2 33.2 3.9
2007-Aug-24 Fri ### ### 54.51 54.81 2,633,154 ### 70.6 70.6 ###
2007-Aug-23 Thu ### 55.52 ### ### 26.9 26.9 0.0
2007-Aug-22 Wed 53.55 54.78 53.55 54.4 4,380,827 ### ### ### 3.9
2007-Aug-21 Tue ### ### 52.71 ### 79.3 79.3 0.0
2007-Aug-20 Mon 52.5 ### ### ### 7,313,020 0 65.1 65.1 0.0
2007-Aug-17 Fri ### ### ### 52.5 42.5 42.5 3.8
2007-Aug-16 Thu 52.85 ### ### 52.5 9,965,353 0 57.1 57.1 3.8
2007-Aug-15 Wed ### ### 52.84 53 6,136,245 ### ### ### 3.8
2007-Aug-14 Tue ### ### ### 54 ### ### 3.9
2007-Aug-13 Mon 54 ### ### ### 2,437,428 0 78.9 78.9 0.0
2007-Aug-10 Fri 52.8 53.88 52.8 ### 3,556,827 189,721,152 ### ### 0.0
2007-Aug-09 Thu 54.5 54.88 ### 54.8 ### ### 3.9
2007-Aug-08 Wed ### 54.25 ### ### ### ### 0.0
2007-Aug-07 Tue ### 53.74 ### 53 ### ### 3.8
2007-Aug-06 Mon ### ### ### 52.8 2,842,144 0 ### ### ###
2007-Aug-03 Fri ### 53.84 ### ### ### ### 0.0
2007-Aug-02 Thu 53.2 53.75 ### 53.2 78.3 78.3 3.8
2007-Aug-01 Wed ### ### 52.24 52.25 ### ### 3.7
2007-Jul-31 Tue 54.7 54.83 ### 54.26 ### ### 3.9
2007-Jul-30 Mon 54.57 ### ### ### ### ### 0.0
2007-Jul-27 Fri ### ### 54.51 54.57 ### ### 3.9
2007-Jul-26 Thu 56.44 56.5 55.78 55.78 2,879,988 161,682,526 35.2 35.2 4.0
2007-Jul-25 Wed ### 56.58 ### 56.5 ### ### 4.0
2007-Jul-24 Tue ### 56.85 56.45 56.72 ### ### ###
2007-Jul-23 Mon 56.58 56.75 ### 56.55 2,331,042 ### 38.5 38.5 ###
2007-Jul-20 Fri 56.75 ### ### ### 2,708,083 0 ### ### 0.0
2007-Jul-19 Thu ### ### ### ### 2,970,244 0 68.8 68.8 0.0
2007-Jul-18 Wed 55.73 ### 55.48 ### 2,256,957 62,607,987 ### ### 0.0
2007-Jul-17 Tue 55.48 ### ### ### 75.5 75.5 0.0
2007-Jul-16 Mon ### 55.7 ### ### 70.1 70.1 0.0
2007-Jul-13 Fri 55.53 55.75 ### ### 30.4 30.4 0.0
2007-Jul-12 Thu 55.55 55.75 54.77 ### 3,580,342 ### ### ### 0.0
2007-Jul-11 Wed 55.51 55.89 55.5 55.56 1,901,145 105,884,270 ### ### 4.0
2007-Jul-10 Tue ### ### 55.77 56 3,066,154 ### ### ### 4.0
2007-Jul-09 Mon 55.4 ### ### ### 2,767,976 0 ### ### 0.0
2007-Jul-06 Fri 55 55.28 ### 55.28 70.4 70.4 3.9
2007-Jul-05 Thu 54.5 ### 54.46 ### 3,848,583 ### ### ### 0.0
2007-Jul-04 Wed ### ### ### 54.41 1,792,673 0 ### ### ###
2007-Jul-03 Tue ### ### ### 54.7 36.9 36.9 3.9
2007-Jul-02 Mon ### ### ### ### ### ### 0.0
2007-Jun-29 Fri 55.45 55.5 54.79 55.25 8,605,221 ### 33.0 33.0 ###
2007-Jun-28 Thu ### 55.55 54.84 ### 65.2 65.2 0.0
2007-Jun-27 Wed ### ### ### 54.44 2,606,973 0 40.9 40.9 3.9
2007-Jun-26 Tue ### 55.49 ### ### 1,927,088 53,467,056 ### ### 0.0
2007-Jun-25 Mon ### 55.41 54.88 ### 1,976,757 ### ### ### 0.0
2007-Jun-22 Fri 54.89 55.2 54.75 ### 3,255,583 178,975,675 68.0 68.0 0.0
2007-Jun-21 Thu ### ### ### ### ### ### 0.0
2007-Jun-20 Wed ### 55.45 ### ### 31.9 31.9 0.0
2007-Jun-19 Tue ### ### ### 55.4 2,046,127 0 74.7 74.7 4.0
2007-Jun-18 Mon 54.71 55.4 54.71 ### 76.7 76.7 0.0
2007-Jun-15 Fri 54.2 54.5 ### 54.5 3,160,577 86,125,723 ### ### 3.9
2007-Jun-14 Thu ### 54.5 53.7 ### 3,731,784 ### 35.4 35.4 0.0
2007-Jun-13 Wed ### 54.25 53.2 53.82 77.9 77.9 3.8
2007-Jun-12 Tue 54.5 ### ### 53.75 ### ### ###
2007-Jun-08 Fri ### ### 53.8 ### 2,710,775 72,919,847 68.5 68.5 0.0
2007-Jun-07 Thu ### ### 53.88 ### 2,767,258 ### ### ### 0.0
2007-Jun-06 Wed ### ### ### ### ### ### 0.0
2007-Jun-05 Tue 55.45 55.47 54.87 ### 33.4 33.4 0.0
2007-Jun-04 Mon 55.45 55.58 ### ### 2,515,050 ### 38.3 38.3 0.0
2007-Jun-01 Fri 55.81 55.87 ### ### 2,173,450 60,715,325 23.3 23.3 0.0
2007-May-31 Thu 55.4 ### 55.4 55.4 3,950,340 ### ### ### 4.0
2007-May-30 Wed 55.89 ### ### ### 27.8 27.8 0.0
2007-May-29 Tue ### ### 55.2 ### 2,397,245 ### ### ### 0.0
2007-May-28 Mon 55.8 ### ### ### ### ### 0.0
2007-May-25 Fri 54.52 ### ### ### 5,752,121 0 ### ### 0.0
2007-May-24 Thu ### ### 54.55 54.7 2,191,347 59,768,989 ### ### 3.9
2007-May-23 Wed ### 55.73 54.82 ### 2,053,471 ### ### ### 0.0
2007-May-22 Tue ### ### 54.8 ### ### ### 0.0
2007-May-21 Mon ### 55.51 54.75 55.43 73.7 73.7 ###
2007-May-18 Fri ### ### 54.47 ### 1,924,379 ### ### ### 0.0
2007-May-17 Thu 54.2 ### ### 54.52 ### ### 3.9
2007-May-16 Wed ### ### 53.55 53.87 2,707,347 ### ### ### 3.8
2007-May-15 Tue ### ### 53.59 53.74 ### ### 3.8
2007-May-14 Mon 54 54.2 ### 54.2 1,393,584 37,766,126 70.8 70.8 ###
2007-May-11 Fri 53.7 53.83 53.48 ### ### ### 0.0
2007-May-10 Thu 54 ### 53.56 ### 2,060,724 55,186,188 ### ### 0.0
2007-May-09 Wed 53.85 ### 53.7 ### ### ### 0.0
2007-May-08 Tue 54.21 ### 53.74 ### ### ### 0.0
2007-May-07 Mon ### ### ### 54.27 37.0 37.0 ###
2007-May-04 Fri ### ### ### ### 2,247,523 0 ### ### 0.0
2007-May-03 Thu 53.8 ### ### 53.85 64.5 64.5 ###
2007-May-02 Wed ### ### ### ### 2,309,626 0 ### ### 0.0
2007-May-01 Tue 52.85 ### 52.51 52.76 1,691,479 44,409,781 45.1 45.1 3.8
2007-Apr-30 Mon ### 53.5 52.76 52.76 3,284,380 ### ### ### 3.8
2007-Apr-27 Fri ### ### ### ### 4,849,183 0 ### ### 0.0
2007-Apr-26 Thu ### 53.44 ### ### 71.8 71.8 0.0
2007-Apr-24 Tue ### 53.73 52.75 ### 2,533,321 ### 70.1 70.1 0.0
2007-Apr-23 Mon ### 53.58 52.7 ### 2,153,887 114,457,555 ### ### 0.0
2007-Apr-20 Fri ### 53.46 ### 53.2 66.0 66.0 3.8
2007-Apr-19 Thu ### ### ### 52.7 3,971,746 0 ### ### 3.8
2007-Apr-18 Wed ### 53.73 ### ### 77.2 77.2 0.0
2007-Apr-17 Tue 52.8 ### 52.29 ### 45.8 45.8 0.0
2007-Apr-16 Mon ### ### 51.88 ### ### ### 0.0
2007-Apr-13 Fri ### ### 51.57 51.8 38.8 38.8 3.7
2007-Apr-12 Thu 51.28 51.72 51 ### 68.9 68.9 0.0
2007-Apr-11 Wed 51.4 51.56 ### 51.2 37.1 37.1 3.7
2007-Apr-10 Tue 51.29 51.29 ### 51.29 ### ### ###
2007-Apr-05 Thu 51 ### 50.79 ### 1,683,125 42,742,959 67.9 67.9 0.0
2007-Apr-04 Wed ### ### 50.76 51 2,828,182 71,779,259 ### ### 3.6
2007-Apr-03 Tue 49.75 ### ### ### 72.7 72.7 0.0
2007-Apr-02 Mon ### 50.22 ### ### ### ### 0.0
2007-Mar-30 Fri 50.2 50.56 ### 50.26 4,991,677 ### 60.8 60.8 3.6
2007-Mar-29 Thu 49.75 50.2 ### ### 69.5 69.5 0.0
2007-Mar-28 Wed ### ### 49.7 ### 37.5 37.5 0.0
2007-Mar-27 Tue 50.53 50.53 ### 50.25 2,168,242 ### 32.3 32.3 ###
2007-Mar-26 Mon ### 50.5 50.27 50.46 ### ### 3.6
2007-Mar-23 Fri ### 50.48 ### 50.27 3,845,343 97,056,457 ### ### ###
2007-Mar-22 Thu ### 50.42 ### ### ### ### 0.0
2007-Mar-21 Wed 49.89 ### 49.59 ### 1,686,749 41,822,941 36.4 36.4 0.0
2007-Mar-20 Tue ### ### 49.51 49.51 2,396,687 59,329,986 30.6 30.6 ###
2007-Mar-19 Mon ### ### ### 49.44 75.2 75.2 ###
2007-Mar-16 Fri ### 49.75 ### ### 2,401,676 ### 26.8 26.8 0.0
2007-Mar-15 Thu 49.4 49.8 ### 49.58 ### ### ###
2007-Mar-14 Wed ### ### 48.7 48.7 3,715,847 90,480,874 ### ### 3.5
2007-Mar-13 Tue ### ### 49.58 ### 2,445,646 ### 27.6 27.6 0.0
2007-Mar-12 Mon ### 50.2 ### ### ### ### 0.0
2007-Mar-09 Fri ### 50.45 49.53 49.85 ### ### ###
2007-Mar-08 Thu 50 50.28 49.81 50.25 72.7 72.7 ###
2007-Mar-07 Wed ### 50.2 49.85 ### ### ### 0.0
2007-Mar-06 Tue 49.21 49.85 ### 49.85 61.0 61.0 ###
2007-Mar-05 Mon 49.49 ### ### ### ### ### 0.0
2007-Mar-02 Fri 49.4 ### ### ### 3,232,249 0 ### ### 0.0
2007-Mar-01 Thu ### ### 49.46 49.57 4,069,746 ### ### ### ###
2007-Feb-28 Wed 49.7 ### 49.5 ### ### ### 0.0
2007-Feb-27 Tue ### ### 50.51 ### 30.4 30.4 0.0
2007-Feb-26 Mon 51.2 ### 50.8 ### ### ### 0.0
2007-Feb-23 Fri 51 ### ### 51.21 3,617,740 0 69.0 69.0 3.7
2007-Feb-22 Thu 50.56 ### 50.51 ### 3,932,046 99,303,821 ### ### 0.0
2007-Feb-21 Wed 50.45 ### 50.22 50.4 ### ### ###
2007-Feb-20 Tue 50.88 50.88 ### 50.5 ### ### 3.6
2007-Feb-19 Mon ### ### ### ### 10,824,426 0 ### ### 0.0
2007-Feb-16 Fri 51.54 51.75 ### 51.2 5,383,554 139,299,459 33.0 33.0 3.7
2007-Feb-15 Thu ### ### 51.42 51.51 4,956,046 127,419,942 ### ### ###
2007-Feb-14 Wed ### 52.23 ### ### 3,902,881 ### ### ### 0.0
2007-Feb-13 Tue 51.4 51.8 ### ### ### ### 0.0
2007-Feb-12 Mon 51 ### 51 ### 74.2 74.2 0.0
2007-Feb-09 Fri ### ### 50.72 51.2 ### ### 3.7
2007-Feb-08 Thu 51.24 ### 50.77 ### ### ### 0.0
2007-Feb-07 Wed ### 51.49 ### 51.28 40.0 40.0 3.7
2007-Feb-06 Tue 50.55 ### 50.44 ### ### ### 0.0
2007-Feb-05 Mon ### 50.58 ### 50.44 1,610,551 ### ### ### 3.6
2007-Feb-02 Fri 50.49 50.49 50.2 ### 2,125,687 ### ### ### 0.0
2007-Feb-01 Thu ### 50.44 49.89 ### 2,629,984 131,933,147 ### ### 0.0
2007-Jan-31 Wed ### 50.5 ### ### 3,245,252 ### ### ### 0.0
2007-Jan-30 Tue 49.85 ### 49.77 ### ### ### 0.0
2007-Jan-29 Mon ### 50.23 49.81 49.85 36.9 36.9 ###
2007-Jan-25 Thu ### 50.51 ### ### 7,442,786 ### 36.4 36.4 0.0
2007-Jan-24 Wed ### ### 50 ### 2,267,145 56,678,625 ### ### 0.0
2007-Jan-23 Tue ### 50.2 49.75 ### 33.7 33.7 0.0
2007-Jan-22 Mon ### 50.21 49.85 ### ### ### 0.0
2007-Jan-19 Fri 49.25 49.8 49.23 49.8 ### ### 3.6
2007-Jan-18 Thu ### 49.48 ### ### 73.0 73.0 0.0
2007-Jan-17 Wed ### 49.84 ### ### ### ### 0.0
2007-Jan-16 Tue ### ### 49.5 49.5 2,330,772 ### ### ### 3.5
2007-Jan-15 Mon ### 49.85 ### 49.71 1,459,250 ### ### ### ###
2007-Jan-12 Fri ### 49.4 48.8 49.4 1,774,677 87,136,640 68.6 68.6 3.5
2007-Jan-11 Thu ### 49.24 ### 48.7 ### ### 3.5
2007-Jan-10 Wed 49.7 49.7 48.71 48.82 2,499,156 122,970,970 28.0 28.0 3.5
2007-Jan-09 Tue ### 49.54 ### 49.51 1,891,658 ### ### ### ###
2007-Jan-08 Mon ### ### 48.44 ### 1,976,080 47,860,657 ### ### 0.0
2007-Jan-05 Fri 49 49.41 48.4 48.74 32.5 32.5 ###
2007-Jan-04 Thu 49.5 49.58 49 49 1,390,051 ### 35.1 35.1 3.5
2007-Jan-03 Wed ### ### 49.54 49.58 1,367,152 33,864,355 ### ### ###
2007-Jan-02 Tue ### 49.87 ### 49.7 70.4 70.4 3.6
2006-Dec-29 Fri 49.27 49.79 49.27 49.48 66.5 66.5 3.5
2006-Dec-28 Thu 49.5 49.78 ### 49.48 864,243 ### ### ### 3.5
2006-Dec-27 Wed ### ### ### ### 66.1 66.1 0.0
2006-Dec-22 Fri 48.5 ### 48.48 48.73 67.8 67.8 ###
2006-Dec-21 Thu ### ### 48.59 48.59 7,207,754 175,112,383 ### ### ###
2006-Dec-20 Wed ### ### ### 48.85 4,339,755 0 ### ### ###
2006-Dec-19 Tue 48.42 48.56 47.89 ### 3,896,545 187,910,882 27.9 27.9 0.0
2006-Dec-18 Mon ### 48.46 ### 48.29 1,525,256 36,956,952 68.8 68.8 ###
2006-Dec-15 Fri 48.2 48.2 47.75 ### 1,841,046 88,324,181 34.3 34.3 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-06 11:50:37 thru 2026-03-06 11:50:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000