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

Currently Sat 25-Dec-27 07:21:35 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 9...

     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 .. Tuesday 23rd December 2025
Latest price with VOLUME for CBA .. Tuesday 23rd December 2025

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
2006-Oct-09 Mon ### 46.72 ### 46.45 29.2 29.2 3.3
2006-Oct-06 Fri 46.57 46.81 46.57 46.7 66.2 66.2 3.3
2006-Oct-05 Thu 46.5 ### 46.27 46.8 2,774,428 ### 71.4 71.4 3.3
2006-Oct-04 Wed 45.85 ### 45.75 ### 2,298,980 ### ### ### 0.0
2006-Oct-03 Tue ### ### 45.83 ### 1,800,258 ### 71.0 71.0 0.0
2006-Oct-02 Mon 45.7 ### ### ### ### ### 0.0
2006-Sep-29 Fri ### ### ### 45.75 ### ### 3.3
2006-Sep-28 Thu 45.45 45.5 ### ### 1,565,572 ### ### ### 0.0
2006-Sep-27 Wed ### ### ### ### 2,865,471 0 57.6 57.6 0.0
2006-Sep-26 Tue ### ### 44.7 44.7 2,532,773 56,607,476 ### ### 3.2
2006-Sep-25 Mon 44.81 45.26 ### 44.72 1,828,759 ### 30.7 30.7 3.2
2006-Sep-22 Fri ### 44.75 ### 44.75 3,055,085 68,357,526 71.7 71.7 ###
2006-Sep-21 Thu ### 45.75 44.8 45 8,914,349 403,597,150 ### ### 3.2
2006-Sep-20 Wed ### ### 45.56 45.56 3,174,759 ### ### ### 3.3
2006-Sep-19 Tue ### 46.8 ### 46.4 2,385,771 55,827,041 31.0 31.0 3.3
2006-Sep-18 Mon ### 46.78 ### ### ### ### 0.0
2006-Sep-15 Fri ### ### 46 ### 1,533,123 35,261,829 27.6 27.6 0.0
2006-Sep-14 Thu 46.2 ### ### ### 2,413,185 0 63.7 63.7 0.0
2006-Sep-13 Wed ### ### 45.7 ### ### ### 0.0
2006-Sep-12 Tue 45.56 ### ### ### 87.2 87.2 0.0
2006-Sep-11 Mon 46 ### 45.47 45.47 ### ### 3.2
2006-Sep-08 Fri 45.76 46.21 ### ### 74.0 74.0 0.0
2006-Sep-07 Thu ### ### 45.56 ### 1,344,329 ### 71.7 71.7 0.0
2006-Sep-06 Wed ### ### 45.7 45.81 1,956,384 44,703,374 30.0 30.0 3.3
2006-Sep-05 Tue 46.2 46.25 ### ### 993,886 ### 30.8 30.8 0.0
2006-Sep-04 Mon ### 46.23 45.82 ### 1,977,758 ### 70.9 70.9 0.0
2006-Sep-01 Fri 45.88 45.88 45.5 45.74 1,939,440 ### ### ### 3.3
2006-Aug-31 Thu 45.56 45.81 45.47 45.72 ### ### 3.3
2006-Aug-30 Wed ### 45.52 ### 45.41 1,574,070 ### 68.1 68.1 ###
2006-Aug-29 Tue 44.75 ### 44.75 ### 2,197,226 ### ### ### 0.0
2006-Aug-28 Mon 44.7 ### 44.56 ### ### ### 0.0
2006-Aug-25 Fri ### ### ### 44.7 3,881,055 0 ### ### 3.2
2006-Aug-24 Thu 45.8 45.8 ### 44.51 ### ### ###
2006-Aug-23 Wed 45.5 45.76 ### ### 1,776,970 40,657,073 65.7 65.7 0.0
2006-Aug-22 Tue 45.52 ### ### 45.44 ### ### 3.2
2006-Aug-21 Mon ### 45.7 ### 45.47 1,374,054 ### ### ### 3.2
2006-Aug-18 Fri ### 45.48 ### ### 28.3 28.3 0.0
2006-Aug-17 Thu ### ### 45 ### ### ### 0.0
2006-Aug-16 Wed ### ### 44.81 ### 41.6 41.6 0.0
2006-Aug-15 Tue ### ### ### 44.55 1,922,078 0 43.6 43.6 3.2
2006-Aug-14 Mon 44.42 44.86 44.26 44.57 11,103,088 ### 69.7 69.7 ###
2006-Aug-11 Fri ### ### ### 45.75 4,432,056 0 28.1 28.1 3.3
2006-Aug-10 Thu 45.88 45.89 45.51 45.79 6,212,340 ### 29.2 29.2 ###
2006-Aug-09 Wed 46.4 46.54 ### ### ### ### 0.0
2006-Aug-08 Tue 46.28 ### 46.2 46.8 ### ### 3.3
2006-Aug-07 Mon 45.86 46.23 45.71 ### 2,051,342 ### 75.7 75.7 0.0
2006-Aug-04 Fri 45.88 ### 45.5 45.86 3,009,546 68,467,171 ### ### 3.3
2006-Aug-03 Thu ### ### 45.56 ### 74.2 74.2 0.0
2006-Aug-02 Wed ### 45.26 44.85 ### 78.6 78.6 0.0
2006-Aug-01 Tue ### ### 44.72 ### 1,344,777 ### 37.7 37.7 0.0
2006-Jul-31 Mon ### ### ### 44.8 ### ### 3.2
2006-Jul-28 Fri ### ### 44.44 ### 27.0 27.0 0.0
2006-Jul-27 Thu 44 45.2 ### ### 82.3 82.3 0.0
2006-Jul-26 Wed 44.87 44.89 43.83 44.25 ### ### ###
2006-Jul-25 Tue ### ### 44.4 ### 30.5 30.5 0.0
2006-Jul-24 Mon 44 ### ### 44.21 1,624,748 0 ### ### 3.2
2006-Jul-21 Fri ### 44.29 43.82 ### 74.3 74.3 0.0
2006-Jul-20 Thu 43.73 ### 43.56 ### ### ### 0.0
2006-Jul-19 Wed 43.5 ### ### ### 1,846,570 0 ### ### 0.0
2006-Jul-18 Tue 43.55 43.88 43.2 ### 2,205,988 ### ### ### 0.0
2006-Jul-17 Mon 43.5 43.75 ### 43.5 2,436,242 ### 73.6 73.6 3.1
2006-Jul-14 Fri ### ### 43.58 43.58 37.7 37.7 3.1
2006-Jul-13 Thu 44.5 ### 44.49 44.58 3,037,045 ### ### ### 3.2
2006-Jul-12 Wed 45.5 45.5 44.75 ### 22.2 22.2 0.0
2006-Jul-11 Tue 45.55 ### ### 45.2 31.4 31.4 3.2
2006-Jul-10 Mon ### 45.7 ### 45.55 ### ### ###
2006-Jul-07 Fri 45.46 ### ### ### ### ### 0.0
2006-Jul-06 Thu 44.81 ### 44.5 ### 2,293,177 51,023,188 71.6 71.6 0.0
2006-Jul-05 Wed 44.85 45.29 44.79 ### 67.9 67.9 0.0
2006-Jul-04 Tue ### ### 44.7 44.85 ### ### ###
2006-Jul-03 Mon 44.41 ### ### 44.76 ### ### 3.2
2006-Jun-30 Fri 44.7 ### 44.41 44.41 9,254,357 ### ### ### 3.2
2006-Jun-28 Wed 43 43.46 42.89 43.29 2,828,155 ### 73.8 73.8 3.1
2006-Jun-27 Tue ### ### 43.5 43.56 2,897,950 ### 36.1 36.1 ###
2006-Jun-26 Mon 43.43 43.55 43 43.2 ### ### 3.1
2006-Jun-23 Fri ### 43.55 ### 43.4 ### ### ###
2006-Jun-22 Thu ### ### 42.57 43.29 ### ### 3.1
2006-Jun-21 Wed 41.8 42.24 ### ### 76.0 76.0 0.0
2006-Jun-20 Tue ### ### 41 41.4 4,016,954 82,347,557 ### ### 3.0
2006-Jun-19 Mon 42.43 42.58 ### 42 34.0 34.0 3.0
2006-Jun-16 Fri ### 42.79 ### 42.45 2,640,447 ### 25.6 25.6 3.0
2006-Jun-15 Thu ### ### 41.88 42 8,165,548 170,986,575 17.4 17.4 3.0
2006-Jun-14 Wed 41.7 ### 41.7 ### 74.3 74.3 0.0
2006-Jun-13 Tue 42.5 42.85 ### 42.22 52.0 52.0 3.0
2006-Jun-09 Fri ### 43.47 ### ### 3,714,172 80,727,528 ### ### 0.0
2006-Jun-08 Thu 43 ### 42 ### ### ### 0.0
2006-Jun-07 Wed ### 43.4 42.8 ### 2,569,284 110,736,140 35.5 35.5 0.0
2006-Jun-06 Tue 43.55 43.7 ### ### 4,585,677 100,197,042 31.5 31.5 0.0
2006-Jun-05 Mon 44.4 44.4 43.79 ### ### ### 0.0
2006-Jun-02 Fri ### 44.47 43.5 ### ### ### 0.0
2006-Jun-01 Thu 43.54 43.88 ### 43.88 74.7 74.7 3.1
2006-May-31 Wed 44 ### ### ### 5,227,683 0 ### ### 0.0
2006-May-30 Tue 44.44 44.48 ### 44.27 1,117,881 24,861,673 ### ### 3.2
2006-May-29 Mon 44.5 44.79 44.4 44.52 1,154,220 51,472,440 ### ### ###
2006-May-26 Fri 44.4 44.44 ### 44.4 3,568,540 79,292,958 ### ### ###
2006-May-25 Thu ### ### 43.85 ### 38.8 38.8 0.0
2006-May-24 Wed ### ### 43.71 44.21 ### ### 3.2
2006-May-23 Tue ### ### 44.49 44.55 3,165,952 ### ### ### 3.2
2006-May-22 Mon ### 45.22 44.85 44.85 2,486,449 ### ### ### ###
2006-May-19 Fri ### 45.5 ### ### 2,154,382 ### ### ### 0.0
2006-May-18 Thu 45.2 ### 44.8 45.2 3,375,978 ### ### ### 3.2
2006-May-17 Wed 45.8 45.85 ### ### 29.2 29.2 0.0
2006-May-16 Tue ### 45.86 45.26 ### ### ### 0.0
2006-May-15 Mon 45.5 45.59 45.2 45.51 2,395,281 108,733,780 ### ### ###
2006-May-12 Fri ### ### 45.73 45.85 33.6 33.6 3.3
2006-May-11 Thu 46.41 46.47 ### ### 1,814,424 42,158,141 ### ### 0.0
2006-May-10 Wed 46.7 ### 46.2 46.26 30.0 30.0 3.3
2006-May-09 Tue 46.55 46.55 ### 46.28 ### ### 3.3
2006-May-08 Mon ### 46.59 46.25 46.4 ### ### 3.3
2006-May-05 Fri ### ### 45.84 ### ### ### 0.0
2006-May-04 Thu ### ### 45.8 45.8 33.8 33.8 ###
2006-May-03 Wed 46.55 46.71 ### 46.55 2,186,156 51,057,673 68.5 68.5 3.3
2006-May-02 Tue ### ### 46.53 ### 3,325,649 77,371,223 ### ### 0.0
2006-May-01 Mon ### 47.41 46.81 ### 1,468,172 69,165,582 ### ### 0.0
2006-Apr-28 Fri 46.82 ### 46.5 47 ### ### 3.4
2006-Apr-27 Thu 46.52 ### 46.52 ### 3,890,585 ### ### ### 0.0
2006-Apr-26 Wed 46.48 ### ### 46.88 69.4 69.4 3.3
2006-Apr-24 Mon ### ### 46 ### 1,899,442 ### ### ### 0.0
2006-Apr-21 Fri 46.25 46.7 46.25 46.47 69.5 69.5 ###
2006-Apr-20 Thu 46.25 46.73 46 46.58 1,786,180 ### 71.5 71.5 3.3
2006-Apr-19 Wed 46.8 46.82 46.43 46.5 ### ### ###
2006-Apr-18 Tue ### ### 45.52 ### 77.7 77.7 0.0
2006-Apr-13 Thu 45.8 ### ### 45.5 ### ### 3.3
2006-Apr-11 Tue 45.59 46.2 45.58 46 2,596,820 ### ### ### 3.3
2006-Apr-10 Mon 45.44 45.75 45.25 45.53 1,840,584 83,746,572 72.5 72.5 3.3
2006-Apr-07 Fri ### 45.76 45.53 45.76 1,474,086 67,284,655 ### ### 3.3
2006-Apr-06 Thu 45.7 45.7 ### 45.55 2,708,887 ### ### ### ###
2006-Apr-05 Wed 44.85 45.5 44.78 45.5 79.0 79.0 3.3
2006-Apr-04 Tue ### 45.55 44.8 44.8 2,702,776 ### ### ### 3.2
2006-Apr-03 Mon 45 ### ### ### 2,725,854 0 ### ### 0.0
2006-Mar-31 Fri 45.52 45.57 45.28 ### 9,812,279 445,722,773 27.9 27.9 0.0
2006-Mar-30 Thu 45.48 45.58 45.4 45.5 ### ### 3.3
2006-Mar-29 Wed 45.2 45.5 ### 45.4 ### ### 3.2
2006-Mar-28 Tue ### 45.43 ### ### ### ### 0.0
2006-Mar-27 Mon 45.27 45.49 45.23 45.45 ### ### ###
2006-Mar-24 Fri 44.89 ### 44.82 ### 4,300,778 ### ### ### 0.0
2006-Mar-23 Thu 44.55 44.83 44.45 44.7 1,711,725 ### ### ### 3.2
2006-Mar-22 Wed 44.2 44.74 ### 44.55 1,881,276 42,084,144 ### ### 3.2
2006-Mar-21 Tue 44.45 44.45 ### ### 1,459,727 ### ### ### 0.0
2006-Mar-20 Mon 44.45 44.5 44.28 44.49 1,032,049 45,812,655 ### ### 3.2
2006-Mar-17 Fri 44.5 ### ### ### 3,120,785 0 ### ### 0.0
2006-Mar-16 Thu 44.47 44.47 44.24 44.47 ### ### ###
2006-Mar-15 Wed 44.25 ### ### ### ### ### 0.0
2006-Mar-14 Tue ### ### ### ### 35.7 35.7 0.0
2006-Mar-13 Mon 43.83 ### 43.75 ### 1,464,852 ### 71.2 71.2 0.0
2006-Mar-10 Fri ### 43.76 43.42 ### 1,166,155 ### ### ### 0.0
2006-Mar-09 Thu ### 43.89 43.42 ### 63.9 63.9 0.0
2006-Mar-08 Wed 43.4 43.7 43.22 43.7 2,654,052 ### 73.9 73.9 ###
2006-Mar-07 Tue ### 43.52 43.28 43.45 1,479,220 64,198,148 ### ### ###
2006-Mar-06 Mon 43.76 43.82 43.5 43.7 1,556,586 67,960,544 35.2 35.2 ###
2006-Mar-03 Fri ### 44.45 44 44 1,457,974 ### 29.1 29.1 3.1
2006-Mar-02 Thu 44 ### 43.49 44.27 2,221,924 ### 64.4 64.4 3.2
2006-Mar-01 Wed ### 44.75 ### 43.71 20.5 20.5 3.1
2006-Feb-28 Tue 44.55 44.86 44.4 44.85 5,253,059 234,444,023 67.8 67.8 ###
2006-Feb-27 Mon ### 44.5 44 44.5 71.5 71.5 3.2
2006-Feb-24 Fri ### ### ### ### 5,411,487 0 ### ### 0.0
2006-Feb-23 Thu 44 ### 43.89 43.89 30.4 30.4 ###
2006-Feb-22 Wed 43.89 ### 43.74 43.82 3,293,573 72,030,441 32.7 32.7 ###
2006-Feb-21 Tue 43.74 43.85 43.42 43.83 4,373,840 ### 64.3 64.3 ###
2006-Feb-20 Mon ### 43.74 ### 43.54 73.5 73.5 ###
2006-Feb-17 Fri 44.21 44.4 ### ### 31.7 31.7 0.0
2006-Feb-16 Thu 44 44.29 43.7 ### 2,728,151 ### 75.9 75.9 0.0
2006-Feb-15 Wed 44.4 44.48 ### ### ### ### 0.0
2006-Feb-14 Tue ### 43.82 ### 43.82 2,339,982 ### ### ### ###
2006-Feb-13 Mon 43.5 ### ### 43.26 3,455,189 0 38.6 38.6 ###
2006-Feb-10 Fri 43.7 ### 43.44 ### 33.0 33.0 0.0
2006-Feb-09 Thu 43.8 43.88 43.5 43.58 ### ### 3.1
2006-Feb-08 Wed ### 43.79 ### ### 78.4 78.4 0.0
2006-Feb-07 Tue 44.22 44.22 43.81 ### 1,332,157 ### ### ### 0.0
2006-Feb-06 Mon 43.8 ### 43.76 ### ### ### 0.0
2006-Feb-03 Fri 44 ### ### 43.88 37.0 37.0 3.1
2006-Feb-02 Thu 44.7 44.79 44 44 2,136,156 94,834,645 ### ### 3.1
2006-Feb-01 Wed ### 44.83 44.43 44.5 34.4 34.4 3.2
2006-Jan-31 Tue 44.47 44.8 ### ### 3,290,255 ### 70.8 70.8 0.0
2006-Jan-30 Mon ### 44.54 ### 44.47 ### ### ###
2006-Jan-27 Fri ### ### ### ### 1,821,189 0 ### ### 0.0
2006-Jan-25 Wed 43.42 43.86 ### 43.79 10,661,954 233,816,651 ### ### 3.1
2006-Jan-24 Tue 43.55 ### ### 43.45 3,617,987 0 ### ### ###
2006-Jan-23 Mon ### 43.74 ### 43.48 ### ### 3.1
2006-Jan-20 Fri 44 ### 43.76 44 3,569,056 78,090,945 ### ### 3.1
2006-Jan-19 Thu 43.7 43.89 43.55 43.81 2,772,648 121,220,170 ### ### ###
2006-Jan-18 Wed 44 ### 43.57 ### 43.3 43.3 0.0
2006-Jan-17 Tue ### 44.25 ### ### ### ### 0.0
2006-Jan-16 Mon ### 44.28 ### ### 1,891,223 41,871,677 70.6 70.6 0.0
2006-Jan-13 Fri 44 44.21 ### ### 1,862,947 41,180,443 66.6 66.6 0.0
2006-Jan-12 Thu 44 44.25 ### ### ### ### 0.0
2006-Jan-11 Wed ### 44 ### 43.87 78.8 78.8 ###
2006-Jan-10 Tue ### 43.4 ### 43.28 2,944,844 ### ### ### ###
2006-Jan-09 Mon 43.2 43.25 ### ### 1,544,155 33,392,351 ### ### 0.0
2006-Jan-06 Fri ### ### ### ### ### ### 0.0
2006-Jan-05 Thu ### 43.2 42.85 ### 35.2 35.2 0.0
2006-Jan-04 Wed ### ### 42.73 42.85 2,003,588 42,806,657 ### ### ###
2006-Jan-03 Tue ### ### 42.56 42.8 1,163,758 24,764,770 69.0 69.0 3.1
2005-Dec-30 Fri ### ### ### 42.75 806,957 0 24.8 24.8 ###
2005-Dec-29 Thu ### ### ### ### 1,080,856 0 ### ### 0.0
2005-Dec-28 Wed 42.21 ### 42.21 42.81 1,013,648 21,393,041 77.7 77.7 3.1
2005-Dec-27 Tue ### 42.49 ### 42.42 10,445,470 ### ### ### ###
2005-Dec-23 Fri ### 42.49 ### 42.42 10,445,470 ### ### ### ###
2005-Dec-22 Thu 42.4 42.47 41.86 ### 3,461,242 ### 22.7 22.7 0.0
2005-Dec-21 Wed ### 42.4 41.89 42.4 2,463,670 103,831,372 ### ### 3.0
2005-Dec-20 Tue ### ### ### 41.88 75.3 75.3 ###
2005-Dec-19 Mon ### ### ### ### 1,977,179 0 ### ### 0.0
2005-Dec-16 Fri ### ### ### ### 73.1 73.1 0.0
2005-Dec-15 Thu ### 41.5 ### 41.4 74.2 74.2 3.0
2005-Dec-14 Wed ### ### 40.85 ### 73.0 73.0 0.0
2005-Dec-13 Tue 40.85 ### ### ### ### ### 0.0
2005-Dec-12 Mon 40.8 41.24 ### ### 72.7 72.7 0.0
2005-Dec-09 Fri 40.7 40.8 ### 40.52 5,333,185 108,796,973 27.1 27.1 2.9
2005-Dec-08 Thu ### 41.2 40.71 40.74 3,329,823 ### 29.8 29.8 ###
2005-Dec-07 Wed 41.5 ### ### 41.2 ### ### 2.9
2005-Dec-06 Tue ### 41.78 41.25 ### 2,466,142 102,381,885 77.6 77.6 0.0
2005-Dec-05 Mon ### ### 41.25 41.47 1,507,670 ### ### ### 3.0
2005-Dec-02 Fri 41.45 41.5 ### 41.25 2,303,922 47,806,381 29.4 29.4 ###
2005-Dec-01 Thu 41.55 ### ### ### 32.0 32.0 0.0
2005-Nov-30 Wed 41.75 ### 41.7 41.8 ### ### 3.0
2005-Nov-29 Tue 41.87 ### ### 41.83 2,073,624 0 ### ### 3.0
2005-Nov-28 Mon 41.82 42 41.7 42 68.1 68.1 3.0
2005-Nov-25 Fri 41.85 ### 41.8 ### 6,877,886 ### 69.1 69.1 0.0
2005-Nov-24 Thu 41.5 ### 41.5 41.89 76.6 76.6 3.0
2005-Nov-23 Wed 41.56 ### 41.25 41.5 34.2 34.2 3.0
2005-Nov-22 Tue 41.7 ### ### 41.43 1,832,486 0 ### ### ###
2005-Nov-21 Mon ### 42.27 41.5 ### ### ### 0.0
2005-Nov-18 Fri 41.75 ### ### 42 1,575,480 0 69.1 69.1 3.0
2005-Nov-17 Thu 41.72 ### ### 41.7 2,236,141 0 ### ### 3.0
2005-Nov-16 Wed 41.51 42 41.42 ### 2,861,656 119,359,671 79.0 79.0 0.0
2005-Nov-15 Tue ### ### 40.82 41.59 ### ### ###
2005-Nov-14 Mon ### 41.23 ### ### ### ### 0.0
2005-Nov-11 Fri ### ### 40.51 41 3,958,672 ### 79.1 79.1 2.9
2005-Nov-10 Thu 40.5 ### ### ### 3,336,886 0 30.6 30.6 0.0
2005-Nov-09 Wed 40.28 40.74 40.21 40.53 2,324,447 ### ### ### ###
2005-Nov-08 Tue ### 40.4 ### ### ### ### 0.0
2005-Nov-07 Mon 39.7 39.8 39.44 39.73 1,818,480 72,048,177 73.6 73.6 2.8
2005-Nov-04 Fri 39.87 40 ### 39.8 2,901,975 ### ### ### 2.8
2005-Nov-03 Thu 39.42 ### ### 39.83 75.7 75.7 2.8
2005-Nov-02 Wed 39.29 ### ### ### ### ### 0.0
2005-Nov-01 Tue ### 39.29 38.8 39.25 ### ### ###
2005-Oct-31 Mon ### 38.88 ### 38.88 ### ### 2.8
2005-Oct-28 Fri 38.53 ### 38.42 38.5 35.8 35.8 2.8
2005-Oct-27 Thu 38.47 ### ### 38.54 ### ### 2.8
2005-Oct-26 Wed 38.25 38.46 ### 38.46 ### ### 2.7
2005-Oct-25 Tue ### ### ### 38.25 3,054,779 0 72.8 72.8 2.7
2005-Oct-24 Mon 37.8 ### ### ### 2,285,147 0 ### ### 0.0
2005-Oct-21 Fri 37.51 ### 37.5 37.89 2,934,372 55,019,475 ### ### ###
2005-Oct-20 Thu 37.7 ### ### 37.7 ### ### 2.7
2005-Oct-19 Wed 37.85 37.89 37.45 37.48 2,426,526 ### ### ### 2.7
2005-Oct-18 Tue ### ### 37.82 ### ### ### 0.0
2005-Oct-17 Mon 37.88 37.88 37.7 37.75 1,414,183 53,441,975 32.4 32.4 ###
2005-Oct-14 Fri ### 37.5 ### 37.5 2,013,382 ### ### ### 2.7
2005-Oct-13 Thu ### 37.48 ### 37.4 ### ### ###
2005-Oct-12 Wed ### ### ### 37.45 ### ### 2.7
2005-Oct-11 Tue 37.2 37.21 36.81 ### 31.9 31.9 0.0
2005-Oct-10 Mon ### 37.75 ### 37.41 2,990,057 56,437,325 ### ### 2.7
2005-Oct-07 Fri ### ### ### ### 4,364,347 0 ### ### 0.0
2005-Oct-06 Thu ### ### ### ### 3,499,885 0 ### ### 0.0
2005-Oct-05 Wed 38.54 ### 38.21 ### 3,804,286 72,680,884 ### ### 0.0
2005-Oct-04 Tue 38.45 38.75 ### 38.7 77.0 77.0 2.8
2005-Oct-03 Mon 38.41 38.58 38.28 ### 30.8 30.8 0.0
2005-Sep-30 Fri 38.89 38.89 38.41 38.41 6,654,544 257,198,125 22.9 22.9 ###
2005-Sep-29 Thu 38.54 38.88 ### 38.75 2,870,957 ### 68.6 68.6 2.8
2005-Sep-28 Wed 38.74 38.8 38.47 38.53 ### ### 2.8
2005-Sep-27 Tue 38.48 ### 38.43 ### 72.4 72.4 0.0
2005-Sep-26 Mon 38.28 38.45 ### 38.45 ### ### ###
2005-Sep-23 Fri ### 38.23 ### ### 2,170,755 41,493,981 66.3 66.3 0.0
2005-Sep-22 Thu ### ### 37.83 ### 3,258,686 61,638,045 ### ### 0.0
2005-Sep-21 Wed ### ### 37.83 ### 70.7 70.7 0.0
2005-Sep-20 Tue 37.72 ### ### ### 3,823,371 0 ### ### 0.0
2005-Sep-19 Mon ### ### ### 37.75 1,365,274 0 ### ### ###
2005-Sep-16 Fri 37.83 ### ### 37.89 3,365,123 0 65.2 65.2 ###
2005-Sep-15 Thu 37.7 ### ### 37.74 5,354,851 0 ### ### 2.7
2005-Sep-14 Wed ### ### ### 37.82 3,077,728 0 79.4 79.4 ###
2005-Sep-13 Tue 37.48 ### ### 37.5 2,835,056 0 ### ### 2.7
2005-Sep-12 Mon ### ### 37.46 37.5 1,976,688 ### ### ### 2.7
2005-Sep-09 Fri 37.72 37.8 37.47 ### 2,642,355 ### ### ### 0.0
2005-Sep-08 Thu ### ### 37.73 37.74 2,302,977 ### ### ### 2.7
2005-Sep-07 Wed 37.84 ### ### 37.74 28.9 28.9 2.7
2005-Sep-06 Tue ### 37.8 37.5 ### 2,625,427 98,847,326 ### ### 0.0
2005-Sep-05 Mon 37.5 ### 37.21 37.48 37.0 37.0 2.7
2005-Sep-02 Fri 37.88 37.88 ### ### ### ### 0.0
2005-Sep-01 Thu 37.48 37.76 37.48 37.7 ### ### 2.7
2005-Aug-31 Wed 37.46 37.46 ### 37.4 3,968,259 ### 30.9 30.9 ###
2005-Aug-30 Tue ### 37.25 ### ### 2,047,183 38,128,783 ### ### 0.0
2005-Aug-29 Mon 37.24 ### ### ### 2,362,746 0 ### ### 0.0
2005-Aug-26 Fri ### 37.42 36.87 ### 6,638,655 ### 75.4 75.4 0.0
2005-Aug-25 Thu 36.7 ### ### 36.83 ### ### ###
2005-Aug-24 Wed ### 37.22 36.71 36.75 3,326,520 ### ### ### 2.6
2005-Aug-23 Tue 37.2 37.4 ### ### 39.0 39.0 0.0
2005-Aug-22 Mon ### ### ### 37.28 2,649,628 0 69.3 69.3 2.7
2005-Aug-19 Fri 37.2 37.24 ### ### 4,166,752 77,584,922 29.7 29.7 0.0
2005-Aug-18 Thu ### 37.7 37.2 37.27 37.9 37.9 2.7
2005-Aug-17 Wed 37.45 ### ### 37.59 2,925,345 0 ### ### 2.7
2005-Aug-16 Tue ### 37.45 ### 37.41 5,553,556 ### ### ### 2.7
2005-Aug-15 Mon ### ### 36.79 36.85 ### ### 2.6
2005-Aug-12 Fri ### ### 38.28 38.28 ### ### 2.7
2005-Aug-11 Thu 38.55 ### ### 38.5 29.5 29.5 2.8
2005-Aug-10 Wed 38.7 ### 38.41 ### 33.6 33.6 0.0
2005-Aug-09 Tue ### ### ### 39.48 ### ### 2.8
2005-Aug-08 Mon ### 39.4 ### ### ### ### 0.0
2005-Aug-05 Fri 38.5 ### 38.49 38.7 2,470,872 ### ### ### 2.8
2005-Aug-04 Thu 38.75 ### 38.55 ### ### ### 0.0
2005-Aug-03 Wed ### ### 38.57 ### 30.8 30.8 0.0
2005-Aug-02 Tue ### ### ### 38.82 3,887,856 0 30.0 30.0 2.8
2005-Aug-01 Mon 38.85 ### 38.85 ### 71.7 71.7 0.0
2005-Jul-29 Fri ### 39.28 ### ### 11,273,556 ### 29.3 29.3 0.0
2005-Jul-28 Thu ### 39.23 ### ### 3,753,222 73,619,449 ### ### 0.0
2005-Jul-27 Wed ### 39.22 ### ### 2,274,725 44,607,357 73.9 73.9 0.0
2005-Jul-26 Tue 38.88 ### 38.81 ### 71.4 71.4 0.0
2005-Jul-25 Mon ### ### ### ### 2,129,722 0 30.8 30.8 0.0
2005-Jul-22 Fri ### ### ### 38.83 2,521,424 0 ### ### ###
2005-Jul-21 Thu 38.72 ### 38.53 38.7 5,011,570 ### ### ### 2.8
2005-Jul-20 Wed 38.5 ### 38.42 38.45 2,287,957 43,951,653 29.5 29.5 ###
2005-Jul-19 Tue 38.48 38.7 38.43 38.57 2,179,441 84,050,142 ### ### 2.8
2005-Jul-18 Mon 38.8 ### ### ### ### ### 0.0
2005-Jul-15 Fri ### ### 38.77 38.8 1,980,451 38,391,042 ### ### ###
2005-Jul-14 Thu 38.59 38.75 38.4 38.72 2,713,654 ### 69.3 69.3 2.8
2005-Jul-13 Wed ### ### ### ### ### ### 0.0
2005-Jul-12 Tue ### ### ### ### ### ### 0.0
2005-Jul-11 Mon 37.77 ### 37.77 ### 1,879,984 ### 73.6 73.6 0.0
2005-Jul-08 Fri 37.58 37.79 37.51 ### 1,835,949 69,123,479 67.8 67.8 0.0
2005-Jul-07 Thu 37.7 37.8 ### ### ### ### 0.0
2005-Jul-06 Wed ### ### ### 37.83 ### ### 2.7
2005-Jul-05 Tue ### ### 37.85 ### 32.3 32.3 0.0
2005-Jul-04 Mon 37.88 ### 37.87 ### 1,715,452 32,482,083 71.1 71.1 0.0
2005-Jul-01 Fri 37.75 ### ### 37.8 ### ### 2.7
2005-Jun-30 Thu 37.5 ### 37.46 ### ### ### 0.0
2005-Jun-29 Wed 37.83 ### 37.53 37.55 2,908,888 54,585,283 32.6 32.6 2.7
2005-Jun-28 Tue 37.7 ### ### 37.75 2,455,083 0 65.6 65.6 ###
2005-Jun-27 Mon ### ### ### ### 2,016,471 0 ### ### 0.0
2005-Jun-24 Fri ### 38.28 37.86 ### ### ### 0.0
2005-Jun-23 Thu ### 38.52 ### ### ### ### 0.0
2005-Jun-22 Wed 37.73 ### 37.71 ### 2,390,640 ### 78.8 78.8 0.0
2005-Jun-21 Tue ### 37.81 ### 37.73 3,146,142 ### ### ### ###
2005-Jun-20 Mon 37.74 37.83 ### ### ### ### 0.0
2005-Jun-17 Fri ### 37.83 37.45 37.83 ### ### 2.7
2005-Jun-16 Thu 37.88 ### ### ### 29.3 29.3 0.0
2005-Jun-15 Wed ### ### 37.84 ### ### ### 0.0
2005-Jun-14 Tue ### 38.5 ### ### 35.8 35.8 0.0
2005-Jun-10 Fri 38.43 38.5 ### 38.29 1,437,389 ### ### ### ###
2005-Jun-09 Thu ### 38.51 ### ### 35.0 35.0 0.0
2005-Jun-08 Wed ### ### ### 38.28 72.9 72.9 2.7
2005-Jun-07 Tue 37.76 ### 37.72 ### 75.2 75.2 0.0
2005-Jun-06 Mon ### 37.82 37.56 37.72 ### ### 2.7
2005-Jun-03 Fri 37.85 ### ### 37.84 30.7 30.7 2.7
2005-Jun-02 Thu ### ### ### ### ### ### 0.0
2005-Jun-01 Wed ### 37.85 ### 37.79 ### ### ###
2005-May-31 Tue 37.48 37.74 ### ### 4,010,253 75,673,474 24.3 24.3 0.0
2005-May-30 Mon ### 37.7 ### 37.53 1,392,759 ### 73.8 73.8 ###
2005-May-27 Fri 37.4 37.59 37.2 ### ### ### 0.0
2005-May-26 Thu ### 37.52 ### 37.48 78.4 78.4 2.7
2005-May-25 Wed ### 37.23 ### ### ### ### 0.0
2005-May-24 Tue 37.5 ### ### ### 4,132,742 0 23.4 23.4 0.0
2005-May-23 Mon ### 37.85 ### 37.81 5,647,649 106,881,757 84.9 84.9 ###
2005-May-20 Fri 36.48 ### 36.44 36.82 3,884,273 70,771,454 ### ### ###
2005-May-19 Thu 36.25 ### ### ### 1,526,656 0 68.3 68.3 0.0
2005-May-18 Wed ### 36.25 35.71 ### 2,354,686 ### ### ### 0.0
2005-May-17 Tue ### ### ### 35.82 29.3 29.3 2.6
2005-May-16 Mon 36.5 36.51 ### ### 2,634,184 48,087,028 ### ### 0.0
2005-May-13 Fri 36.5 36.76 ### 36.59 1,730,183 ### 70.2 70.2 ###
2005-May-12 Thu 36.5 36.81 ### 36.76 2,526,127 ### ### ### 2.6
2005-May-11 Wed ### 36.8 ### 36.46 ### ### 2.6
2005-May-10 Tue 36.75 ### 36.55 36.8 73.5 73.5 2.6
2005-May-09 Mon ### 36.87 36.41 36.7 ### ### ###
2005-May-06 Fri 36.25 ### 36.25 ### 1,659,289 ### ### ### 0.0
2005-May-05 Thu ### ### ### 36.25 36.7 36.7 ###
2005-May-04 Wed ### 36.5 ### 36.2 1,900,628 ### 45.3 45.3 2.6
2005-May-03 Tue 36.4 36.7 ### 36.41 ### ### ###
2005-May-02 Mon 36.28 36.57 ### ### 1,586,546 ### ### ### 0.0
2005-Apr-29 Fri ### 36.8 36.24 ### ### ### 0.0
2005-Apr-28 Thu 36.5 36.85 36.42 36.85 80.3 80.3 2.6
2005-Apr-27 Wed ### 36.57 ### 36.4 ### ### ###
2005-Apr-26 Tue ### 36.49 ### ### ### ### 0.0
2005-Apr-22 Fri ### 36.28 35.8 36.28 2,885,073 ### ### ### ###
2005-Apr-21 Thu 35.4 35.77 35.22 35.74 ### ### 2.6
2005-Apr-20 Wed ### 35.89 35.54 35.54 34.6 34.6 2.5
2005-Apr-19 Tue 35.51 ### ### 35.58 2,293,571 0 55.0 55.0 ###
2005-Apr-18 Mon 35.2 35.51 35.2 35.4 2,211,471 78,186,557 77.6 77.6 2.5
2005-Apr-15 Fri 35.5 35.58 ### 35.47 4,288,651 ### ### ### ###
2005-Apr-14 Thu ### 35.88 ### ### ### ### 0.0
2005-Apr-13 Wed 36.45 36.47 ### ### 2,974,481 ### 29.7 29.7 0.0
2005-Apr-12 Tue 36.2 ### ### ### 2,928,127 0 73.9 73.9 0.0
2005-Apr-11 Mon ### 36.47 ### 36.24 3,198,283 ### 78.4 78.4 2.6
2005-Apr-08 Fri 35.83 ### ### ### 75.3 75.3 0.0
2005-Apr-07 Thu 35.43 35.73 ### ### 1,975,923 ### 76.3 76.3 0.0
2005-Apr-06 Wed 35.55 35.89 ### ### 3,292,981 59,092,544 ### ### 0.0
2005-Apr-05 Tue 35.25 35.42 ### ### 75.0 75.0 0.0
2005-Apr-04 Mon ### 35.2 34.8 ### ### ### 0.0
2005-Apr-01 Fri ### ### 34.75 ### 2,035,652 35,369,453 65.1 65.1 0.0
2005-Mar-31 Thu ### ### 34.83 ### 2,739,274 47,704,456 27.7 27.7 0.0
2005-Mar-30 Wed 34.45 ### 34.2 ### 4,522,058 ### ### ### 0.0
2005-Mar-29 Tue ### ### 34.28 34.51 36.1 36.1 ###
2005-Mar-24 Thu 35.2 35.53 34.7 ### 4,052,858 ### ### ### 0.0
2005-Mar-23 Wed 35.56 ### ### ### 2,698,140 0 33.2 33.2 0.0
2005-Mar-22 Tue 35.75 ### 35.72 35.88 ### ### 2.6
2005-Mar-21 Mon ### ### 35.8 ### 1,858,924 ### ### ### 0.0
2005-Mar-18 Fri ### 36.25 35.8 ### ### ### 0.0
2005-Mar-17 Thu ### 36.28 35.51 ### 4,798,272 172,233,973 79.7 79.7 0.0
2005-Mar-16 Wed 35.56 ### 35.53 35.86 75.4 75.4 ###
2005-Mar-15 Tue 35.76 ### 35.52 35.53 2,363,687 41,979,081 ### ### 2.5
2005-Mar-14 Mon 35.47 35.79 ### 35.75 75.8 75.8 ###
2005-Mar-11 Fri ### ### 35.46 35.5 ### ### 2.5
2005-Mar-10 Thu ### ### 35.77 35.89 24.8 24.8 ###
2005-Mar-09 Wed ### 36.73 ### ### 28.3 28.3 0.0
2005-Mar-08 Tue ### 36.77 ### 36.74 70.0 70.0 2.6
2005-Mar-07 Mon 36.56 36.78 36.53 ### 1,858,642 68,128,522 69.8 69.8 0.0
2005-Mar-04 Fri ### 36.43 ### 36.43 1,971,854 35,917,320 73.6 73.6 2.6
2005-Mar-03 Thu ### 36.23 35.75 ### 1,739,620 62,608,923 33.1 33.1 0.0
2005-Mar-02 Wed ### 36.27 ### ### 1,351,958 24,517,758 69.5 69.5 0.0
2005-Mar-01 Tue ### 36.22 35.84 ### ### ### 0.0
2005-Feb-28 Mon ### 36.24 ### 36.23 2,911,059 52,748,389 ### ### 2.6
2005-Feb-25 Fri ### ### ### ### 5,529,251 0 81.4 81.4 0.0
2005-Feb-24 Thu 35.55 ### 35.26 35.4 3,491,425 61,553,822 40.1 40.1 2.5
2005-Feb-23 Wed 35.76 ### 35.56 ### 3,917,428 ### 41.7 41.7 0.0
2005-Feb-22 Tue ### ### 35.83 35.89 2,476,851 44,372,785 40.6 40.6 ###
2005-Feb-21 Mon ### 35.87 ### 35.74 4,340,480 ### ### ### 2.6
2005-Feb-18 Fri ### ### 34.82 ### 74.5 74.5 0.0
2005-Feb-17 Thu ### 35.49 ### ### 2,771,886 ### ### ### 0.0
2005-Feb-16 Wed 35.72 ### 35.4 35.49 3,404,441 ### ### ### ###
2005-Feb-15 Tue ### 35.75 35.21 ### 3,406,349 ### ### ### 0.0
2005-Feb-14 Mon ### ### 35.28 ### 30.6 30.6 0.0
2005-Feb-11 Fri ### ### 36.53 ### 18.9 18.9 0.0
2005-Feb-10 Thu ### 37.24 ### ### 9,728,620 ### ### ### 0.0
2005-Feb-09 Wed ### 35.76 ### 35.76 ### ### 2.6
2005-Feb-08 Tue ### 34.7 ### 34.43 3,779,270 ### 34.2 34.2 ###
2005-Feb-07 Mon 34.47 34.78 34.44 34.75 3,014,522 ### ### ### 2.5
2005-Feb-04 Fri ### 34.41 ### ### 76.6 76.6 0.0
2005-Feb-03 Thu ### ### ### ### ### ### 0.0
2005-Feb-02 Wed 33.8 ### 33.7 ### 74.5 74.5 0.0
2005-Feb-01 Tue 33.71 33.8 33.56 33.7 35.8 35.8 2.4
2005-Jan-31 Mon 33.5 ### 33.47 33.52 4,478,572 ### ### ### 2.4
2005-Jan-28 Fri ### 33.49 ### ### 14,523,842 ### 70.6 70.6 0.0
2005-Jan-27 Thu 32.78 ### 32.74 ### 5,831,885 95,467,957 77.2 77.2 0.0
2005-Jan-25 Tue ### 32.7 32.55 32.56 35.2 35.2 2.3
2005-Jan-24 Mon 32.56 ### 32.45 32.51 34.9 34.9 2.3
2005-Jan-21 Fri ### ### ### ### 73.9 73.9 0.0
2005-Jan-20 Thu ### ### ### ### 81.3 81.3 0.0
2005-Jan-19 Wed 32.2 ### ### ### 3,561,143 0 ### ### 0.0
2005-Jan-18 Tue ### 32.54 ### ### 3,984,341 64,825,228 ### ### 0.0
2005-Jan-17 Mon 32.4 32.47 ### 32.41 ### ### ###
2005-Jan-14 Fri ### 32.42 32.21 ### 72.0 72.0 0.0
2005-Jan-13 Thu 32.7 32.75 32.4 32.44 2,495,055 ### ### ### 2.3
2005-Jan-12 Wed ### ### 32.5 ### 70.1 70.1 0.0
2005-Jan-11 Tue ### 32.8 ### ### 70.4 70.4 0.0
2005-Jan-10 Mon 32.4 ### ### ### 2,025,681 0 ### ### 0.0
2005-Jan-07 Fri 32.26 32.5 32.26 32.42 2,218,658 71,840,146 ### ### 2.3
2005-Jan-06 Thu 32.23 ### ### 32.24 1,949,579 0 ### ### 2.3
2005-Jan-05 Wed ### 32.24 ### 32.21 ### ### ###
2005-Jan-04 Tue ### 32.2 ### ### 982,046 15,810,940 69.7 69.7 0.0
2004-Dec-31 Fri ### ### ### ### 883,827 0 ### ### 0.0
2004-Dec-30 Thu ### 32.2 ### ### ### ### 0.0
2004-Dec-29 Wed ### ### ### ### 25.9 25.9 0.0
2004-Dec-24 Fri ### ### ### ### 7,718,648 0 ### ### 0.0
2004-Dec-23 Thu 31.81 ### 31.73 ### 71.5 71.5 0.0
2004-Dec-22 Wed 31.88 ### 31.75 31.75 28.9 28.9 2.3
2004-Dec-21 Tue 31.85 31.87 31.7 31.75 ### ### 2.3
2004-Dec-20 Mon 31.74 31.85 ### 31.85 1,599,944 ### 73.8 73.8 2.3
2004-Dec-17 Fri 31.7 31.8 31.51 31.75 ### ### 2.3
2004-Dec-16 Thu 31.8 31.83 ### 31.74 ### ### 2.3
2004-Dec-15 Wed ### ### ### 31.55 2,829,643 0 76.0 76.0 ###
2004-Dec-14 Tue 31.25 31.25 ### ### 1,629,387 25,459,171 35.4 35.4 0.0
2004-Dec-13 Mon 31.2 31.25 ### ### 1,192,853 18,638,328 38.5 38.5 0.0
2004-Dec-10 Fri ### 31.45 ### ### 2,354,282 37,021,084 ### ### 0.0
2004-Dec-09 Thu 31.25 31.5 ### 31.23 2,844,522 44,801,221 38.2 38.2 ###
2004-Dec-08 Wed ### 31.57 31.25 31.26 ### ### 2.2
2004-Dec-07 Tue 31.43 ### ### ### 2,114,474 0 44.0 44.0 0.0
2004-Dec-06 Mon 31.58 31.72 31.41 31.43 36.1 36.1 2.2
2004-Dec-03 Fri ### ### 31.26 31.58 ### ### 2.3
2004-Dec-02 Thu ### 31.51 31.2 31.23 4,148,981 ### ### ### ###
2004-Dec-01 Wed ### 31.47 ### 31.21 2,853,773 ### 38.6 38.6 ###
2004-Nov-30 Tue 31.4 31.5 ### 31.41 3,177,687 50,048,570 ### ### ###
2004-Nov-29 Mon 31.73 31.79 31.4 31.47 3,692,525 116,665,327 ### ### 2.2
2004-Nov-26 Fri 31.74 31.88 ### ### 4,849,349 77,298,623 ### ### 0.0
2004-Nov-25 Thu ### ### 31.7 31.74 2,711,256 ### ### ### 2.3
2004-Nov-24 Wed 31.87 ### 31.8 31.88 63.5 63.5 2.3
2004-Nov-23 Tue 31.88 ### ### 31.82 1,391,984 0 ### ### 2.3
2004-Nov-22 Mon ### ### ### 31.74 2,925,349 0 ### ### 2.3
2004-Nov-19 Fri 32.25 32.25 ### ### 29.9 29.9 0.0
2004-Nov-18 Thu ### ### 31.88 ### 70.9 70.9 0.0
2004-Nov-17 Wed ### ### 31.74 31.89 1,819,344 28,872,989 33.0 33.0 2.3
2004-Nov-16 Tue ### ### 31.74 ### 2,424,754 38,480,845 38.2 38.2 0.0
2004-Nov-15 Mon ### 31.84 ### 31.83 73.0 73.0 ###
2004-Nov-12 Fri 31.75 ### 31.52 ### 1,702,182 26,826,388 ### ### 0.0
2004-Nov-11 Thu 31.85 31.89 31.73 31.73 1,640,080 52,170,944 ### ### ###
2004-Nov-10 Wed 31.8 ### ### 31.77 2,054,545 0 30.7 30.7 ###
2004-Nov-09 Tue ### ### ### 31.8 2,167,858 0 29.7 29.7 ###
2004-Nov-08 Mon 31.82 ### 31.7 31.8 1,605,823 ### ### ### ###
2004-Nov-05 Fri 31.89 ### 31.72 31.88 ### ### 2.3
2004-Nov-04 Thu ### 32.22 31.81 31.85 24.8 24.8 2.3
2004-Nov-03 Wed ### ### ### ### 67.7 67.7 0.0
2004-Nov-02 Tue 32.21 ### 31.73 ### 25.2 25.2 0.0
2004-Nov-01 Mon 32.24 ### ### ### ### ### 0.0
2004-Oct-29 Fri ### 32.23 ### ### 14,253,373 ### 31.7 31.7 0.0
2004-Oct-28 Thu 31.71 ### 31.55 31.88 ### ### 2.3
2004-Oct-27 Wed 31.49 ### ### ### 3,588,440 0 68.0 68.0 0.0
2004-Oct-26 Tue ### ### 30.87 31.2 3,405,784 52,568,276 77.8 77.8 2.2
2004-Oct-25 Mon ### 31.26 30.85 30.87 26.3 26.3 ###
2004-Oct-22 Fri ### 31.43 31.28 ### 1,528,971 47,940,885 ### ### 0.0
2004-Oct-21 Thu ### 31.53 ### 31.43 1,548,170 ### ### ### 2.2
2004-Oct-20 Wed ### 31.54 31.28 31.45 ### ### ###
2004-Oct-19 Tue 30.86 31.27 30.79 31.25 81.0 81.0 2.2
2004-Oct-18 Mon ### ### 30.83 ### 3,312,743 ### 26.5 26.5 0.0
2004-Oct-15 Fri ### ### 30.85 ### ### ### 0.0
2004-Oct-14 Thu ### ### 30.8 ### 5,095,759 78,474,688 73.6 73.6 0.0
2004-Oct-13 Wed 30.54 30.79 30.5 30.75 3,052,954 93,557,775 70.1 70.1 ###
2004-Oct-12 Tue 30.28 30.48 30.24 30.46 2,680,621 81,383,653 69.8 69.8 2.2
2004-Oct-11 Mon 30.23 ### ### 30.2 32.2 32.2 2.2
2004-Oct-08 Fri 30.2 ### ### 30.2 2,519,020 0 69.5 69.5 2.2
2004-Oct-07 Thu 30.2 30.44 ### ### 72.9 72.9 0.0
2004-Oct-06 Wed 30.75 30.85 30.43 30.45 2,179,578 ### ### ### 2.2
2004-Oct-05 Tue 30.8 ### ### 30.71 ### ### ###
2004-Oct-04 Mon ### 30.82 ### 30.8 1,903,949 29,339,854 ### ### 2.2
2004-Oct-01 Fri ### ### 30.29 30.5 ### ### 2.2
2004-Sep-30 Thu ### 30.24 ### ### 4,389,078 66,362,859 ### ### 0.0
2004-Sep-29 Wed 29.85 ### ### 29.78 2,227,753 0 27.6 27.6 2.1
2004-Sep-28 Tue 29.85 29.85 29.58 29.79 ### ### 2.1
2004-Sep-27 Mon 29.81 ### 29.54 ### ### ### 0.0
2004-Sep-24 Fri ### ### 29.8 29.85 32.4 32.4 2.1
2004-Sep-23 Thu ### ### 29.83 ### 71.2 71.2 0.0
2004-Sep-22 Wed 29.86 ### 29.82 ### 2,882,878 ### ### ### 0.0
2004-Sep-21 Tue ### 29.83 29.53 29.78 ### ### 2.1
2004-Sep-20 Mon 29.55 29.78 29.46 ### 2,275,189 ### 73.5 73.5 0.0
2004-Sep-17 Fri 29.58 29.7 29.4 29.51 2,211,129 ### ### ### 2.1
2004-Sep-16 Thu ### ### ### 29.57 ### ### 2.1
2004-Sep-15 Wed ### ### ### ### 3,450,352 0 ### ### 0.0
2004-Sep-14 Tue ### ### ### ### 20.3 20.3 0.0
2004-Sep-13 Mon 29.8 ### 29.8 ### ### ### 0.0
2004-Sep-10 Fri ### ### 29.81 29.81 2,359,079 35,162,072 ### ### ###
2004-Sep-09 Thu ### 30.25 ### ### 1,533,424 ### 29.8 29.8 0.0
2004-Sep-08 Wed 30.2 ### ### ### 1,781,377 0 30.4 30.4 0.0
2004-Sep-07 Tue 30.24 30.4 ### ### 1,398,952 21,264,070 ### ### 0.0
2004-Sep-06 Mon 30.28 ### 30.21 30.24 ### ### ###
2004-Sep-03 Fri ### ### ### ### 20.9 20.9 0.0
2004-Sep-02 Thu ### 30.74 30.45 ### 2,228,286 ### ### ### 0.0
2004-Sep-01 Wed ### 30.58 30.29 30.52 4,880,382 148,534,426 75.4 75.4 ###
2004-Aug-31 Tue 30.27 30.42 30.2 30.2 32.3 32.3 2.2
2004-Aug-30 Mon 30.27 30.48 ### 30.29 ### ### ###
2004-Aug-27 Fri ### 30.4 ### 30.29 72.6 72.6 ###
2004-Aug-26 Thu 29.74 ### 29.73 ### ### ### 0.0
2004-Aug-25 Wed ### ### ### 29.7 26.3 26.3 ###
2004-Aug-24 Tue 29.73 29.83 ### 29.82 71.2 71.2 ###
2004-Aug-23 Mon 29.53 29.71 29.53 ### 69.5 69.5 0.0
2004-Aug-20 Fri 29.2 29.45 ### 29.4 5,985,029 88,129,552 70.8 70.8 ###
2004-Aug-19 Thu ### ### 28.79 ### 5,987,545 ### ### ### 0.0
2004-Aug-18 Wed ### ### 28.87 28.87 6,807,679 98,268,846 ### ### 2.1
2004-Aug-17 Tue ### ### ### ### 17.9 17.9 0.0
2004-Aug-16 Mon 29.77 29.8 29.49 29.49 27.5 27.5 ###
2004-Aug-13 Fri 30.86 ### 30.78 30.82 34.5 34.5 ###
2004-Aug-12 Thu ### ### 30.83 ### 32.1 32.1 0.0
2004-Aug-11 Wed ### ### ### ### ### ### 0.0
2004-Aug-10 Tue 31.25 ### ### ### 3,668,355 0 ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 3,002,220 0 ### ### 0.0
2004-Aug-06 Fri ### 31.47 ### ### ### ### 0.0
2004-Aug-05 Thu ### 31.73 ### 31.4 2,479,540 ### ### ### 2.2
2004-Aug-04 Wed ### 31.71 31.55 ### 2,219,086 ### ### ### 0.0
2004-Aug-03 Tue 31.52 ### 31.47 ### 2,175,241 ### ### ### 0.0
2004-Aug-02 Mon ### 31.5 31.22 31.41 70.0 70.0 ###
2004-Jul-30 Fri ### 31.45 ### 31.22 10,104,048 158,886,154 ### ### 2.2
2004-Jul-29 Thu ### 31.24 ### ### ### ### 0.0
2004-Jul-28 Wed 31.2 31.29 ### ### 2,991,785 46,806,476 ### ### 0.0
2004-Jul-27 Tue ### ### ### ### 4,140,089 0 24.3 24.3 0.0
2004-Jul-26 Mon 30.85 31.4 30.83 ### 86.2 86.2 0.0
2004-Jul-23 Fri ### ### 30.85 30.85 ### ### ###
2004-Jul-22 Thu ### ### 30.8 ### 4,428,826 68,203,920 ### ### 0.0
2004-Jul-21 Wed ### 31.58 ### ### 5,898,477 93,136,951 ### ### 0.0
2004-Jul-20 Tue 31.75 31.8 31.29 ### 5,144,052 162,269,120 25.3 25.3 0.0
2004-Jul-19 Mon ### ### 31.77 31.84 ### ### 2.3
2004-Jul-16 Fri 31.88 ### 31.81 ### 70.7 70.7 0.0
2004-Jul-15 Thu 32.4 32.45 ### ### 5,461,675 88,615,676 25.2 25.2 0.0
2004-Jul-14 Wed ### 32.71 32.45 ### ### ### 0.0
2004-Jul-13 Tue 32.86 ### ### ### 3,845,784 0 ### ### 0.0
2004-Jul-12 Mon 32.71 32.89 32.7 32.85 2,189,129 71,792,485 ### ### ###
2004-Jul-09 Fri 32.45 32.71 32.45 32.71 ### ### ###
2004-Jul-08 Thu ### 32.5 ### 32.46 ### ### 2.3
2004-Jul-07 Wed 32.2 32.25 ### ### 4,244,229 ### ### ### 0.0
2004-Jul-06 Tue 32.21 ### ### 32.23 ### ### 2.3
2004-Jul-05 Mon ### ### ### ### 2,905,472 0 ### ### 0.0
2004-Jul-02 Fri ### 32.25 ### ### ### ### 0.0
2004-Jul-01 Thu ### ### ### 32.22 5,756,427 0 ### ### ###
2004-Jun-30 Wed 32.58 32.71 32.52 32.58 2,926,252 ### ### ### 2.3
2004-Jun-29 Tue ### 32.78 32.58 ### 70.7 70.7 0.0
2004-Jun-28 Mon 32.85 32.87 32.58 ### ### ### 0.0
2004-Jun-25 Fri 33.2 33.27 ### ### ### ### 0.0
2004-Jun-24 Thu ### 33.26 ### 33.26 2,942,224 48,929,185 80.2 80.2 2.4
2004-Jun-23 Wed ### ### ### ### 30.7 30.7 0.0
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon ### ### 32.75 ### 74.9 74.9 0.0
2004-Jun-18 Fri ### ### 32.46 32.79 3,286,224 ### 72.8 72.8 2.3
2004-Jun-17 Thu 32.7 32.74 32.51 32.55 8,015,548 261,507,253 ### ### 2.3
2004-Jun-16 Wed 32.8 32.88 32.55 ### 25.7 25.7 0.0
2004-Jun-15 Tue ### ### ### ### 1,890,043 0 ### ### 0.0
2004-Jun-14 Mon ### 32.88 32.58 32.79 76.7 76.7 2.3
2004-Jun-11 Fri ### 32.88 32.58 32.79 76.8 76.8 2.3
2004-Jun-10 Thu 32.55 32.72 32.47 32.58 2,993,758 97,581,542 ### ### 2.3
2004-Jun-09 Wed 32.85 ### 32.59 32.71 4,152,186 67,659,870 ### ### ###
2004-Jun-08 Tue 33.4 33.48 32.84 ### 1,863,689 61,799,927 21.7 21.7 0.0
2004-Jun-07 Mon ### ### ### ### 1,736,882 0 ### ### 0.0
2004-Jun-04 Fri ### ### 32.86 ### 72.9 72.9 0.0
2004-Jun-03 Thu ### ### 32.88 ### ### ### 0.0
2004-Jun-02 Wed 32.75 ### 32.75 ### ### ### 0.0
2004-Jun-01 Tue 32.5 32.8 32.4 32.71 79.3 79.3 ###
2004-May-31 Mon ### ### 32.5 32.55 2,560,852 41,613,845 ### ### 2.3
2004-May-28 Fri ### ### 32.83 32.88 ### ### 2.3


<< 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 2025-12-27 07:21:35 thru 2025-12-27 07:21:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000