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

Currently Thu 24-Apr-25 10:50:19 AM AEST

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

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

(CPB) CAMPBELL BROTHERS LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for CPB    Limits Next Section


Company Details for (CPB) CAMPBELL BROTHERS LIMITED

Listing Code CPB
Listing Name CAMPBELL BROTHERS LIMITED
GICS Sector Commercial & Professional Services
ISIN Name CAMPBELL BROTHERS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CPB5


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for CPB .. Monday 20th August 2012

CPB 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 ### 4 0.0
MAX ### 6,939,725 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (CPB) CAMPBELL BROTHERS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.5
2010-Mar-18 Thu ### 29.24 ### ### 33.1 33.1 0.0
2010-Mar-17 Wed ### ### 28.49 28.83 40,449 ### 26.8 26.8 ###
2010-Mar-16 Tue ### 29.4 28.57 28.83 ### ### ###
2010-Mar-15 Mon ### 29.54 ### 29.44 ### ### 2.1
2010-Mar-12 Fri ### ### 28.77 ### 37,284 ### 70.3 70.3 0.0
2010-Mar-11 Thu 28.85 ### 28.76 ### 75.3 75.3 0.0
2010-Mar-10 Wed 28.8 ### 28.8 28.85 35,525 ### 70.4 70.4 ###
2010-Mar-09 Tue ### ### 28.75 28.77 28.7 28.7 2.1
2010-Mar-08 Mon 28.82 29 28.44 ### 74.3 74.3 0.0
2010-Mar-05 Fri 28.7 28.85 28.49 28.8 ### ### 2.1
2010-Mar-04 Thu ### ### 28.58 ### 24.7 24.7 0.0
2010-Mar-03 Wed ### 28.78 28.57 ### ### ### 0.0
2010-Mar-02 Tue 29 29 28.47 ### 34,573 993,455 25.1 25.1 0.0
2010-Mar-01 Mon 28.78 29 28.45 28.55 77,948 2,239,056 26.0 26.0 ###
2010-Feb-26 Fri ### 29.24 28.5 29 ### ### ###
2010-Feb-25 Thu ### 29.29 ### ### 39,743 ### ### ### 0.0
2010-Feb-24 Wed ### ### ### 28.58 9,078 0 82.7 82.7 ###
2010-Feb-23 Tue ### ### 27.51 28.23 16.4 16.4 ###
2010-Feb-22 Mon 29.25 29.8 ### ### 26.0 26.0 0.0
2010-Feb-19 Fri ### ### ### ### 78.0 78.0 0.0
2010-Feb-18 Thu ### 29.2 28.79 ### 37.6 37.6 0.0
2010-Feb-17 Wed 29.85 29.85 28.76 29.2 54,429 1,595,041 ### ### 2.1
2010-Feb-16 Tue 29 29.44 ### ### 77.2 77.2 0.0
2010-Feb-15 Mon ### ### ### 28.78 27,177 0 ### ### 2.1
2010-Feb-12 Fri 27.88 ### 27.88 ### 90.9 90.9 0.0
2010-Feb-11 Thu 28.5 28.5 27.71 ### ### ### 0.0
2010-Feb-10 Wed ### 28.25 27.2 27.81 23,642 655,474 ### ### ###
2010-Feb-09 Tue 27 ### 27 ### 76.8 76.8 0.0
2010-Feb-08 Mon ### 27.44 ### ### 87,553 1,201,227 ### ### 0.0
2010-Feb-05 Fri 27.45 27.45 26.2 ### 51,189 1,373,144 28.6 28.6 0.0
2010-Feb-04 Thu 28.58 28.58 28 ### 26,123 ### ### ### 0.0
2010-Feb-03 Wed ### ### ### ### 20.6 20.6 0.0
2010-Feb-02 Tue 28 ### 27.59 28.4 60,371 ### ### ### 2.0
2010-Feb-01 Mon ### ### 27.5 27.85 44,786 ### ### ### ###
2010-Jan-29 Fri 29 29 ### ### 41.8 41.8 0.0
2010-Jan-28 Thu 28.81 29.58 28.71 29.41 53,620 1,562,754 ### ### ###
2010-Jan-27 Wed ### ### ### ### 43.5 43.5 0.0
2010-Jan-25 Mon 28.81 ### 28.76 29 66.0 66.0 ###
2010-Jan-22 Fri 29 ### 27.7 ### ### ### 0.0
2010-Jan-21 Thu 30.2 30.2 ### 29.4 ### ### ###
2010-Jan-20 Wed ### ### ### 30.8 35.0 35.0 2.2
2010-Jan-19 Tue 31.2 31.2 30.82 30.86 35.0 35.0 2.2
2010-Jan-18 Mon 31.2 31.2 ### 30.82 ### ### ###
2010-Jan-15 Fri ### ### 30.52 ### 24,254 ### ### ### 0.0
2010-Jan-14 Thu ### ### 31.55 ### 28.4 28.4 0.0
2010-Jan-13 Wed ### ### 31.45 ### 20,148 316,827 28.3 28.3 0.0
2010-Jan-12 Tue 31.8 ### 31.78 ### 46,121 ### 76.5 76.5 0.0
2010-Jan-11 Mon ### ### 31.45 31.75 16,989 267,152 ### ### 2.3
2010-Jan-08 Fri 31.8 ### ### ### 66,171 0 70.5 70.5 0.0
2010-Jan-07 Thu 31.25 31.83 31.23 31.8 ### ### ###
2010-Jan-06 Wed ### 31.25 30.83 31.23 50,152 ### ### ### ###
2010-Jan-05 Tue ### ### 30.57 30.7 65.8 65.8 2.2
2010-Jan-04 Mon ### ### ### 30.5 59,474 0 ### ### 2.2
2009-Dec-31 Thu ### ### ### ### 17,442 0 66.6 66.6 0.0
2009-Dec-30 Wed ### ### 29.87 ### 32.1 32.1 0.0
2009-Dec-29 Tue 29.8 ### 29.71 ### 30,286 ### ### ### 0.0
2009-Dec-24 Thu 29.57 29.57 ### 29.48 35,773 ### ### ### 2.1
2009-Dec-23 Wed 29.75 29.79 29.49 29.58 ### ### 2.1
2009-Dec-22 Tue ### ### 29 29.54 80.0 80.0 ###
2009-Dec-21 Mon 29.25 ### ### ### 21,274 0 30.1 30.1 0.0
2009-Dec-18 Fri 28.81 29.2 28.81 29 72.3 72.3 ###
2009-Dec-17 Thu ### 29.2 28.85 29.2 77.5 77.5 2.1
2009-Dec-16 Wed ### ### 28.81 ### 37,879 545,646 36.3 36.3 0.0
2009-Dec-15 Tue 28.85 29 28.8 29 93,352 2,697,872 71.4 71.4 ###
2009-Dec-14 Mon ### ### 28.7 28.8 96,740 ### 37.2 37.2 2.1
2009-Dec-11 Fri 28.8 28.83 28.7 28.74 ### ### 2.1
2009-Dec-10 Thu 28.26 ### 28.25 28.7 ### ### ###
2009-Dec-09 Wed 29.5 29.5 28.5 ### 21.0 21.0 0.0
2009-Dec-08 Tue ### ### 28.8 ### 100,229 ### ### ### 0.0
2009-Dec-07 Mon ### 29.57 ### 29.45 67,883 1,003,650 ### ### ###
2009-Dec-04 Fri 28.23 ### ### ### 45,556 0 92.4 92.4 0.0
2009-Dec-03 Thu ### ### ### 28.25 23,783 0 ### ### 2.0
2009-Dec-02 Wed 28.8 ### ### 28.76 41,524 0 ### ### 2.1
2009-Dec-01 Tue 28.75 ### 28.57 28.78 ### ### 2.1
2009-Nov-30 Mon 27.52 28.25 27.52 28 ### ### 2.0
2009-Nov-27 Fri 27.45 28.5 ### 28.5 93.1 93.1 2.0
2009-Nov-26 Thu 27.84 ### 27.55 27.84 239,423 3,298,051 73.8 73.8 2.0
2009-Nov-25 Wed ### 27.81 ### 27.2 81,576 ### 75.4 75.4 1.9
2009-Nov-24 Tue ### ### 26.71 ### 24,856 331,951 42.3 42.3 0.0
2009-Nov-23 Mon 26.86 27.28 26.75 27 69.8 69.8 1.9
2009-Nov-20 Fri 27.25 ### 26.81 27 28.6 28.6 1.9
2009-Nov-19 Thu ### ### 27.2 27.29 38.0 38.0 ###
2009-Nov-18 Wed 27 27.46 27 ### 33,151 ### ### ### 0.0
2009-Nov-17 Tue 27.5 27.5 ### 27.23 ### ### 1.9
2009-Nov-16 Mon ### 27.84 ### ### 41,041 ### 22.7 22.7 0.0
2009-Nov-13 Fri ### ### 27.53 ### 92,873 ### 14.7 14.7 0.0
2009-Nov-12 Thu 28.29 28.49 ### ### 129,341 ### 74.2 74.2 0.0
2009-Nov-11 Wed 29 29 28.29 28.4 ### ### 2.0
2009-Nov-10 Tue 28.2 29.2 28.2 ### 80.1 80.1 0.0
2009-Nov-09 Mon 28.29 28.4 28 ### ### ### 0.0
2009-Nov-06 Fri ### 28.79 ### 28.29 46,647 671,483 29.3 29.3 ###
2009-Nov-05 Thu 28.45 29 ### ### 41,173 ### ### ### 0.0
2009-Nov-04 Wed ### ### 28.26 28.7 27,046 382,159 25.0 25.0 ###
2009-Nov-03 Tue ### ### 28.45 29 36.6 36.6 ###
2009-Nov-02 Mon 28.7 ### ### 28.74 65.4 65.4 2.1
2009-Oct-30 Fri ### ### 28.51 ### 37,653 536,743 ### ### 0.0
2009-Oct-29 Thu 28.89 28.89 28 28.5 43.3 43.3 2.0
2009-Oct-28 Wed 29.49 ### ### ### 100,557 0 44.2 44.2 0.0
2009-Oct-27 Tue ### 29.4 27.7 ### 94.3 94.3 0.0
2009-Oct-26 Mon ### ### 27.44 ### 61,757 ### 30.4 30.4 0.0
2009-Oct-23 Fri 27.53 ### 27.53 ### 77,145 ### 84.0 84.0 0.0
2009-Oct-22 Thu 27.4 27.8 27.21 27.8 80.0 80.0 2.0
2009-Oct-21 Wed 26.75 27.7 ### 27.48 133,274 1,845,844 84.5 84.5 2.0
2009-Oct-20 Tue 27.5 27.5 26.4 27 ### ### 1.9
2009-Oct-19 Mon 27.82 27.82 ### ### 34.4 34.4 0.0
2009-Oct-16 Fri ### ### ### 27.82 72,176 0 ### ### 2.0
2009-Oct-15 Thu ### ### ### 28.2 ### ### 2.0
2009-Oct-14 Wed 28 28 27.76 ### 46,649 1,300,574 27.0 27.0 0.0
2009-Oct-13 Tue 28 28 27.73 28 66.3 66.3 2.0
2009-Oct-12 Mon 28 28 ### 28 ### ### 2.0
2009-Oct-09 Fri 28.5 28.5 ### ### 35,679 508,425 27.5 27.5 0.0
2009-Oct-08 Thu 27.79 28.24 ### 28.24 83,173 ### 73.6 73.6 2.0
2009-Oct-07 Wed 28.5 ### 27.2 27.7 59,057 803,175 13.6 13.6 2.0
2009-Oct-06 Tue ### ### ### ### 113,644 0 6.8 6.8 0.0
2009-Oct-05 Mon ### ### ### 30.7 27,081 0 82.7 82.7 2.2
2009-Oct-02 Fri 31.25 31.25 ### ### ### ### 0.0
2009-Oct-01 Thu 29 ### ### ### 95.6 95.6 0.0
2009-Sep-30 Wed ### ### 29.2 29.59 25.9 25.9 ###
2009-Sep-29 Tue 30.2 30.4 ### ### 47,646 ### ### ### 0.0
2009-Sep-28 Mon 29 30.46 29 ### 49,352 ### 93.6 93.6 0.0
2009-Sep-25 Fri ### ### ### 29.25 18.2 18.2 ###
2009-Sep-24 Thu ### ### 29.84 ### 71.5 71.5 0.0
2009-Sep-23 Wed 29.73 30.74 29.73 30.45 65,684 1,985,955 ### ### 2.2
2009-Sep-22 Tue ### 30.25 29.56 29.7 149,547 ### ### ### ###
2009-Sep-21 Mon 28.2 29.76 28.2 29.75 ### ### 2.1
2009-Sep-18 Fri ### 28 27 28 142,527 ### ### ### 2.0
2009-Sep-17 Thu 27.8 ### 26.57 ### 61,140 812,244 23.8 23.8 0.0
2009-Sep-16 Wed ### 25.8 ### 25.75 126,873 ### ### ### ###
2009-Sep-15 Tue ### ### ### ### ### ### 0.0
2009-Sep-14 Mon 24.4 24.77 24.23 ### 24,325 ### ### ### 0.0
2009-Sep-11 Fri ### 24.8 ### ### 8,742 ### 66.3 66.3 0.0
2009-Sep-10 Thu 25 ### ### 24.8 140,053 0 ### ### ###
2009-Sep-09 Wed 25 25 ### ### 77,740 971,750 19.8 19.8 0.0
2009-Sep-08 Tue 24.44 25 ### ### 22,024 ### 67.4 67.4 0.0
2009-Sep-07 Mon 24.71 ### 24.2 24.44 28.2 28.2 1.7
2009-Sep-04 Fri ### ### 24 24.7 29.6 29.6 1.8
2009-Sep-03 Thu ### ### ### ### 29,779 0 ### ### 0.0
2009-Sep-02 Wed ### 24.48 ### ### ### ### 0.0
2009-Sep-01 Tue 24 24.7 24 ### ### ### 0.0
2009-Aug-31 Mon ### ### ### ### 205,258 0 ### ### 0.0
2009-Aug-28 Fri ### 24.4 24.22 ### 29.4 29.4 0.0
2009-Aug-27 Thu 24.55 24.55 24.24 24.4 71,944 1,755,073 33.9 33.9 1.7
2009-Aug-26 Wed 24.48 25 ### 24.58 ### ### 1.8
2009-Aug-25 Tue 24.5 24.78 24.26 24.41 34.8 34.8 ###
2009-Aug-24 Mon ### 24.73 ### 24.43 15,683 193,920 ### ### 1.7
2009-Aug-21 Fri 24.22 24.23 23.76 24 112,258 ### ### ### 1.7
2009-Aug-20 Thu 24.25 ### 23.84 24.25 73.6 73.6 1.7
2009-Aug-19 Wed ### 24.5 ### ### 31.5 31.5 0.0
2009-Aug-18 Tue ### ### 23.71 ### ### ### 0.0
2009-Aug-17 Mon 24.82 25.2 ### 24.5 55,847 703,672 ### ### 1.8
2009-Aug-14 Fri ### ### 24.55 24.8 69.8 69.8 ###
2009-Aug-13 Thu ### 24.7 ### 24.5 82.2 82.2 1.8
2009-Aug-12 Wed 23.47 23.8 23.47 ### 27,589 ### ### ### 0.0
2009-Aug-11 Tue ### 23.74 23.5 ### ### ### 0.0
2009-Aug-10 Mon ### ### 23.5 23.53 ### ### ###
2009-Aug-07 Fri 24.45 24.45 23.76 ### 7,157 ### ### ### 0.0
2009-Aug-06 Thu 23.45 24.47 ### ### 77.9 77.9 0.0
2009-Aug-05 Wed ### ### ### 23.5 ### ### 1.7
2009-Aug-04 Tue 23 ### 22.8 ### ### ### 0.0
2009-Aug-03 Mon ### ### 22.8 22.86 29.1 29.1 1.6
2009-Jul-31 Fri 23.47 23.47 22.7 ### 61,542 ### ### ### 0.0
2009-Jul-30 Thu 23 23.5 22.47 23.5 143,124 ### ### ### 1.7
2009-Jul-29 Wed 23 23.86 ### 23.7 ### ### 1.7
2009-Jul-28 Tue ### ### ### ### 130,145 0 ### ### 0.0
2009-Jul-27 Mon ### 22.49 ### ### 20.0 20.0 0.0
2009-Jul-24 Fri 21 ### 21 21.86 37,249 ### ### ### ###
2009-Jul-23 Thu 20.85 20.85 20.5 20.85 28,455 ### ### ### ###
2009-Jul-22 Wed 20.52 20.55 20 20.55 70.3 70.3 1.5
2009-Jul-21 Tue ### 20.55 ### 20.44 ### ### 1.5
2009-Jul-20 Mon 19.8 20.25 ### ### 72.6 72.6 0.0
2009-Jul-17 Fri 19.74 19.74 19.26 ### ### ### 0.0
2009-Jul-16 Thu 19.7 19.89 19.7 19.75 ### ### ###
2009-Jul-15 Wed 19.7 19.74 ### ### 71,754 ### 24.3 24.3 0.0
2009-Jul-14 Tue 19.55 19.77 19.51 19.51 23.7 23.7 ###
2009-Jul-13 Mon 19.89 19.89 ### 19.5 50,921 ### ### ### 1.4
2009-Jul-10 Fri 19.56 19.89 ### 19.89 79.0 79.0 ###
2009-Jul-09 Thu ### ### ### 19.25 21,082 0 ### ### 1.4
2009-Jul-08 Wed 19.75 19.75 ### 19.2 48,880 ### ### ### ###
2009-Jul-07 Tue 20 ### 19.52 ### ### ### 0.0
2009-Jul-06 Mon 20.29 ### ### 20.22 23,971 0 38.8 38.8 1.4
2009-Jul-03 Fri ### ### ### 20.4 ### ### 1.5
2009-Jul-02 Thu ### ### ### ### 18,423 0 ### ### 0.0
2009-Jul-01 Wed 20.7 20.7 20 ### 13.5 13.5 0.0
2009-Jun-30 Tue 20.52 ### ### 20.7 ### ### 1.5
2009-Jun-29 Mon ### ### 20 20.58 28,054 280,540 87.8 87.8 1.5
2009-Jun-26 Fri ### ### 19.7 20 14,852 ### 32.7 32.7 1.4
2009-Jun-25 Thu ### 20 ### 20 22,824 228,240 77.9 77.9 1.4
2009-Jun-24 Wed ### 19.86 ### ### 69.3 69.3 0.0
2009-Jun-23 Tue 19.7 19.86 ### ### 24,473 ### 46.0 46.0 0.0
2009-Jun-22 Mon 20.83 20.83 ### ### ### ### 0.0
2009-Jun-19 Fri ### 21.89 ### 20.55 ### ### 1.5
2009-Jun-18 Thu 19.45 20 19.41 20 99,928 1,969,081 ### ### 1.4
2009-Jun-17 Wed 19.4 19.8 19.4 19.45 ### ### ###
2009-Jun-16 Tue ### ### 19.51 19.7 62,047 ### ### ### 1.4
2009-Jun-15 Mon 20 20.4 19.78 20 157,085 ### 74.1 74.1 1.4
2009-Jun-12 Fri ### 20.2 19.5 ### ### ### 0.0
2009-Jun-11 Thu ### ### ### ### 41,486 0 88.4 88.4 0.0
2009-Jun-10 Wed ### 19.2 18.74 ### 67.0 67.0 0.0
2009-Jun-09 Tue ### ### ### ### ### ### 0.0
2009-Jun-05 Fri 19.2 19.2 ### ### 60,627 ### 33.8 33.8 0.0
2009-Jun-04 Thu ### 19.7 ### 19.52 71,926 708,471 35.2 35.2 1.4
2009-Jun-03 Wed ### ### ### 19.83 24.3 24.3 ###
2009-Jun-02 Tue 19.7 ### 19.57 19.59 73,085 ### 30.3 30.3 ###
2009-Jun-01 Mon 19.5 19.71 19.2 19.58 117,559 ### 63.1 63.1 1.4
2009-May-29 Fri ### ### ### 19.7 718,047 0 ### ### 1.4
2009-May-28 Thu ### ### ### ### 92,948 0 ### ### 0.0
2009-May-27 Wed ### ### 16.86 17.45 340,426 ### ### ### ###
2009-May-26 Tue 16.25 16.44 ### 16.4 115,587 950,125 74.0 74.0 ###
2009-May-25 Mon 16.25 ### ### 16.25 20,221 0 73.7 73.7 ###
2009-May-22 Fri ### ### ### ### 63,680 0 73.6 73.6 0.0
2009-May-21 Thu ### ### 15.83 ### 74.9 74.9 0.0
2009-May-20 Wed 16.25 16.25 15.55 15.8 ### ### 1.1
2009-May-19 Tue 16.56 16.56 16.25 16.25 10,722 ### 25.3 25.3 ###
2009-May-18 Mon 16.56 16.56 ### ### 22.0 22.0 0.0
2009-May-15 Fri 16.4 ### ### ### 18,020 0 87.4 87.4 0.0
2009-May-14 Thu 16.26 ### ### ### 60,458 0 ### ### 0.0
2009-May-13 Wed 16.56 16.7 ### ### 31,129 259,927 ### ### 0.0
2009-May-12 Tue ### ### ### 16.5 15.8 15.8 1.2
2009-May-11 Mon ### 17.25 ### 17.24 19,527 168,420 ### ### ###
2009-May-08 Fri ### ### 16.8 ### 27.3 27.3 0.0
2009-May-07 Thu ### ### ### ### 85,648 0 79.2 79.2 0.0
2009-May-06 Wed ### ### ### 16.23 ### ### ###
2009-May-05 Tue 15.85 ### 15.85 ### 73,626 583,486 ### ### 0.0
2009-May-04 Mon ### ### ### 15.74 19.9 19.9 1.1
2009-May-01 Fri ### ### 15.74 ### ### ### 0.0
2009-Apr-30 Thu 14.79 ### 14.79 ### 19,670 145,459 ### ### 0.0
2009-Apr-29 Wed 14.53 14.79 14.53 ### 100,649 ### 68.1 68.1 0.0
2009-Apr-28 Tue ### 15.29 14.53 14.55 ### ### ###
2009-Apr-27 Mon ### ### ### ### 47,585 0 ### ### 0.0
2009-Apr-24 Fri ### ### 15.5 15.79 13,020 ### 26.6 26.6 1.1
2009-Apr-23 Thu ### ### 15.5 ### ### ### 0.0
2009-Apr-22 Wed 15.8 16.23 15.8 ### 23,940 ### ### ### 0.0
2009-Apr-21 Tue ### ### 15.5 15.8 ### ### 1.1
2009-Apr-20 Mon 16.8 16.8 ### ### 41,827 351,346 19.9 19.9 0.0
2009-Apr-17 Fri 16.51 ### 16.51 16.8 14,855 122,628 ### ### 1.2
2009-Apr-16 Thu ### 16.85 ### 16.4 ### ### ###
2009-Apr-15 Wed ### 16.27 15.77 ### ### ### 0.0
2009-Apr-14 Tue ### ### ### ### ### ### 0.0
2009-Apr-09 Thu 15.2 15.2 14.85 ### 138,753 ### 18.4 18.4 0.0
2009-Apr-08 Wed ### ### 14.51 ### 78,245 ### 38.6 38.6 0.0
2009-Apr-07 Tue 15.85 15.85 14.89 ### 58,746 902,926 13.4 13.4 0.0
2009-Apr-06 Mon ### ### 15.75 15.85 58,451 ### ### ### 1.1
2009-Apr-03 Fri ### 16.25 ### ### ### ### 0.0
2009-Apr-02 Thu 14.55 ### 14.5 ### 179,724 ### 73.0 73.0 0.0
2009-Apr-01 Wed ### 14.2 ### ### 172,643 ### 92.9 92.9 0.0
2009-Mar-31 Tue 13.25 ### 12.46 ### ### ### 0.0
2009-Mar-30 Mon 13.7 13.7 13.45 13.46 ### ### ###
2009-Mar-27 Fri ### ### 13.53 13.7 68.6 68.6 1.0
2009-Mar-26 Thu ### 13.7 ### 13.53 ### ### ###
2009-Mar-25 Wed ### 13.2 ### ### 139,341 919,650 ### ### 0.0
2009-Mar-24 Tue ### 13.26 ### 12.84 99,556 660,056 ### ### 0.9
2009-Mar-23 Mon 12.27 12.45 12.2 12.23 61,746 ### ### ### ###
2009-Mar-20 Fri 11.5 12.45 11.5 ### ### ### 0.0
2009-Mar-19 Thu 11.57 11.87 11.42 11.42 ### ### 0.8
2009-Mar-18 Wed 11.45 11.75 11.4 11.55 110,744 ### 75.6 75.6 0.8
2009-Mar-17 Tue ### 11.5 ### ### 93,787 539,275 87.6 87.6 0.0
2009-Mar-16 Mon 10.2 ### 10.2 ### 47,027 ### ### ### 0.0
2009-Mar-13 Fri ### ### ### 9.55 503,245 0 ### ### 0.7
2009-Mar-12 Thu 9.27 ### ### ### 37,459 0 ### ### 0.0
2009-Mar-11 Wed ### 9.22 8.88 9.22 ### ### 0.7
2009-Mar-10 Tue ### ### 8.76 8.83 65,954 288,878 28.9 28.9 ###
2009-Mar-09 Mon 9 ### ### ### 28.7 28.7 0.0
2009-Mar-06 Fri 9 9.29 8.85 9 ### ### 0.6
2009-Mar-05 Thu ### ### 8.81 9 615,775 2,712,488 ### ### 0.6
2009-Mar-04 Wed ### 9.45 ### ### 13.1 13.1 0.0
2009-Mar-03 Tue 9.2 9.46 ### 9.25 ### ### ###
2009-Mar-02 Mon 9.8 9.88 ### 9.5 24.7 24.7 0.7
2009-Feb-27 Fri ### ### 9.77 9.8 21.4 21.4 0.7
2009-Feb-26 Thu ### ### 9.89 ### 378,582 1,872,087 31.6 31.6 0.0
2009-Feb-25 Wed ### ### 9.89 10.2 205,477 1,016,083 ### ### 0.7
2009-Feb-24 Tue ### ### 10.85 10.85 40,657 ### 2.6 2.6 0.8
2009-Feb-23 Mon ### ### ### 12.2 5,971 0 36.9 36.9 ###
2009-Feb-20 Fri 12.89 12.89 12.2 12.24 24,954 313,047 12.2 12.2 0.9
2009-Feb-19 Thu ### ### 12.76 12.83 26.0 26.0 ###
2009-Feb-18 Wed ### ### 12.76 ### 74.5 74.5 0.0
2009-Feb-17 Tue ### ### 12.76 12.76 ### ### ###
2009-Feb-16 Mon ### ### ### ### 25,159 0 15.3 15.3 0.0
2009-Feb-13 Fri 13.44 13.44 ### 13.2 21,548 ### ### ### 0.9
2009-Feb-12 Thu 12.75 ### 12.75 ### ### ### 0.0
2009-Feb-11 Wed 12.5 12.7 12.21 12.54 ### ### 0.9
2009-Feb-10 Tue 12.28 12.72 12.2 12.7 88.6 88.6 0.9
2009-Feb-09 Mon 11.55 12.29 11.55 12.2 ### ### ###
2009-Feb-06 Fri 11.8 11.8 11.43 11.5 17.6 17.6 ###
2009-Feb-05 Thu ### 11.89 ### 11.76 ### ### 0.8
2009-Feb-04 Wed ### ### 11.57 ### 92,942 ### ### ### 0.0
2009-Feb-03 Tue ### ### 12.26 12.45 14.1 14.1 ###
2009-Feb-02 Mon ### ### ### ### 159,541 0 ### ### 0.0
2009-Jan-30 Fri ### ### ### 15.53 13.0 13.0 ###
2009-Jan-29 Thu 16.7 16.81 ### 16.5 33,342 ### 31.3 31.3 1.2
2009-Jan-28 Wed ### ### 16.7 16.7 19.9 19.9 1.2
2009-Jan-27 Tue 17.5 17.5 ### 17.2 2,585 ### ### ### 1.2
2009-Jan-23 Fri ### ### 16.85 17.5 35.0 35.0 1.3
2009-Jan-22 Thu 18.71 18.71 ### ### 64,175 600,357 ### ### 0.0
2009-Jan-21 Wed ### ### ### 18.71 6,670 0 90.6 90.6 ###
2009-Jan-20 Tue ### ### 18.7 18.85 45.5 45.5 ###
2009-Jan-19 Mon ### ### 18.8 ### ### ### 0.0
2009-Jan-16 Fri ### ### 18.44 18.8 38,170 351,927 29.5 29.5 1.3
2009-Jan-15 Thu 18.86 18.86 ### 18.52 31.8 31.8 1.3
2009-Jan-14 Wed 18.79 ### 18.78 18.86 69.4 69.4 1.3
2009-Jan-13 Tue ### ### 18.51 18.73 ### ### 1.3
2009-Jan-12 Mon 18.75 ### 18.25 ### 27,489 ### 78.9 78.9 0.0
2009-Jan-09 Fri ### ### ### 18.27 ### ### ###
2009-Jan-08 Thu 18.75 18.75 ### 18.24 23.1 23.1 1.3
2009-Jan-07 Wed ### ### ### ### 66.1 66.1 0.0
2009-Jan-06 Tue 18.87 ### ### ### ### ### 0.0
2009-Jan-05 Mon 18.2 ### 18.2 ### 31,843 289,771 ### ### 0.0
2009-Jan-02 Fri 17.81 ### 17.8 ### 64.5 64.5 0.0
2008-Dec-31 Wed 16.85 ### 16.85 ### 11,948 ### ### ### 0.0
2008-Dec-30 Tue 16.44 ### 16.44 ### 20,324 ### ### ### 0.0
2008-Dec-29 Mon 16.45 16.5 ### 16.44 22,884 ### 26.6 26.6 1.2
2008-Dec-24 Wed ### 16.54 ### 16.45 59,189 ### 66.1 66.1 1.2
2008-Dec-23 Tue 16.5 16.51 ### 16.44 33.6 33.6 1.2
2008-Dec-22 Mon 16.75 16.86 ### 16.5 48,579 409,520 ### ### 1.2
2008-Dec-19 Fri ### ### 16.78 16.85 72,345 606,974 29.7 29.7 ###
2008-Dec-18 Thu ### 17.49 16.8 ### ### ### 0.0
2008-Dec-17 Wed 17.44 17.44 ### ### 24.2 24.2 0.0
2008-Dec-16 Tue ### ### ### 17.41 ### ### ###
2008-Dec-15 Mon ### ### ### 17.7 ### ### 1.3
2008-Dec-12 Fri 18.25 18.49 ### ### 25.9 25.9 0.0
2008-Dec-11 Thu ### ### 18.2 18.44 ### ### 1.3
2008-Dec-10 Wed 18.74 ### ### 18.76 94,553 0 ### ### ###
2008-Dec-09 Tue 18.74 18.82 18.5 18.75 101,720 ### 76.4 76.4 ###
2008-Dec-08 Mon 18.51 18.8 18.51 18.7 91,971 ### 73.2 73.2 1.3
2008-Dec-05 Fri 19.7 19.7 18.2 18.5 12.7 12.7 ###
2008-Dec-04 Thu ### 19.74 19.27 19.4 16,946 ### 39.0 39.0 1.4
2008-Dec-03 Wed ### ### ### 19.5 17,420 0 ### ### 1.4
2008-Dec-02 Tue ### ### 18.5 ### 53,229 ### ### ### 0.0
2008-Dec-01 Mon ### ### 18.88 19.27 ### ### ###
2008-Nov-28 Fri 19.75 ### 19.26 20 34,649 ### ### ### 1.4
2008-Nov-27 Thu ### ### ### 19.4 80,376 0 ### ### 1.4
2008-Nov-26 Wed ### ### ### 19.55 125,878 0 ### ### ###
2008-Nov-25 Tue ### 20.7 ### 20.2 ### ### 1.4
2008-Nov-24 Mon 18.73 ### 18.23 18.75 76.8 76.8 ###
2008-Nov-21 Fri ### 18.75 ### 18.75 ### ### ###
2008-Nov-20 Thu ### ### ### ### 146,622 0 ### ### 0.0
2008-Nov-19 Wed 20 20 ### ### 31.5 31.5 0.0
2008-Nov-18 Tue 19.88 ### 19.81 ### 37,378 370,229 87.5 87.5 0.0
2008-Nov-17 Mon 19.86 ### ### 20 90,680 0 83.2 83.2 1.4
2008-Nov-14 Fri 20 20.88 19.73 19.86 38.0 38.0 1.4
2008-Nov-13 Thu 20 20 19.26 ### 28.4 28.4 0.0
2008-Nov-12 Wed 21.4 21.4 19.55 20 117,523 2,406,283 10.6 10.6 1.4
2008-Nov-11 Tue 23.2 23.2 21.4 21.5 ### ### 1.5
2008-Nov-10 Mon 23.5 ### 23.2 23.5 43,988 ### ### ### 1.7
2008-Nov-07 Fri 23.5 ### ### 23.85 18,624 0 76.6 76.6 ###
2008-Nov-06 Thu ### ### ### ### 33,687 0 41.6 41.6 0.0
2008-Nov-05 Wed ### 25 ### ### ### ### 0.0
2008-Nov-04 Tue 24.5 24.5 24 24 71,084 1,723,787 21.8 21.8 1.7
2008-Nov-03 Mon 24.2 24.5 ### 24.5 ### ### 1.8
2008-Oct-31 Fri 20.45 ### 20.44 ### ### ### 0.0
2008-Oct-30 Thu ### 21 20.2 ### 76,720 ### ### ### 0.0
2008-Oct-29 Wed 21.21 ### ### 20 21.6 21.6 1.4
2008-Oct-28 Tue 20 21 19.74 20 78.3 78.3 1.4
2008-Oct-27 Mon ### 21.5 ### 21 207,081 2,226,120 ### ### 1.5
2008-Oct-24 Fri 24.7 24.7 22 22 99,182 ### 11.4 11.4 ###
2008-Oct-23 Thu ### ### ### 24.74 22.2 22.2 1.8
2008-Oct-22 Wed ### 26 ### ### 88.1 88.1 0.0
2008-Oct-21 Tue 24.89 25.4 24.89 ### 69.0 69.0 0.0
2008-Oct-20 Mon ### ### ### ### 98,572 0 28.2 28.2 0.0
2008-Oct-17 Fri ### 27.44 ### 25 18.5 18.5 1.8
2008-Oct-16 Thu 26.5 29.8 26 ### 270,429 ### ### ### 0.0
2008-Oct-15 Wed 29.75 29.8 28.44 28.89 202,658 ### 26.5 26.5 ###
2008-Oct-14 Tue 29 ### 28.5 29.75 ### ### 2.1
2008-Oct-13 Mon ### 28.5 ### ### 71.2 71.2 0.0
2008-Oct-10 Fri 26.8 ### 25.4 26.5 160,775 2,041,842 ### ### 1.9
2008-Oct-09 Thu 29.75 29.75 ### ### ### ### 0.0
2008-Oct-08 Wed ### ### 29.81 29.86 33,241 495,457 31.4 31.4 2.1
2008-Oct-07 Tue 29.75 31.46 29 ### 82.8 82.8 0.0
2008-Oct-06 Mon ### ### 29.4 ### 85,224 ### ### ### 0.0
2008-Oct-03 Fri ### ### ### ### 17.5 17.5 0.0
2008-Oct-02 Thu 33.5 33.5 32.5 32.78 158,549 ### ### ### ###
2008-Oct-01 Wed ### 33.4 ### 33.4 86.6 86.6 2.4
2008-Sep-30 Tue ### 32.73 ### ### ### ### 0.0
2008-Sep-29 Mon ### ### 33.5 33.56 ### ### 2.4
2008-Sep-26 Fri ### ### 33.58 ### 70,277 1,179,950 25.7 25.7 0.0
2008-Sep-25 Thu ### ### 34.49 ### 173,184 2,986,558 28.5 28.5 0.0
2008-Sep-24 Wed ### 35.23 34.55 35.23 146,526 ### 67.8 67.8 ###
2008-Sep-23 Tue ### ### 34.5 ### 32.7 32.7 0.0
2008-Sep-22 Mon ### ### 35.53 ### 42,187 749,452 ### ### 0.0
2008-Sep-19 Fri ### ### ### ### 80.1 80.1 0.0
2008-Sep-18 Thu ### 34.83 33.5 34.58 ### ### 2.5
2008-Sep-17 Wed 35.7 35.8 ### ### 108,284 1,938,283 41.4 41.4 0.0
2008-Sep-16 Tue 33.5 35.57 ### 35.5 ### ### 2.5
2008-Sep-15 Mon 36.2 36.2 ### 35.74 35,657 ### ### ### 2.6
2008-Sep-12 Fri ### 36.5 ### ### 79,471 1,450,345 72.8 72.8 0.0
2008-Sep-11 Thu ### ### 35.8 ### 101,148 1,810,549 80.7 80.7 0.0
2008-Sep-10 Wed ### ### ### ### 770,181 0 18.8 18.8 0.0
2008-Sep-09 Tue ### 37.84 ### 37.5 101,646 1,923,142 84.1 84.1 2.7
2008-Sep-08 Mon ### ### ### 37.5 85.9 85.9 2.7
2008-Sep-05 Fri 35.52 ### ### ### ### ### 0.0
2008-Sep-04 Thu 36.2 36.2 ### ### 44.3 44.3 0.0
2008-Sep-03 Wed 36.2 36.77 ### ### 31,470 578,575 36.0 36.0 0.0
2008-Sep-02 Tue 36.2 36.2 35.7 ### 28.9 28.9 0.0
2008-Sep-01 Mon ### ### ### ### ### ### 0.0
2008-Aug-29 Fri ### ### 34.45 ### 89,241 1,537,176 ### ### 0.0
2008-Aug-28 Thu ### ### 33.85 34.71 63,149 ### 80.6 80.6 ###
2008-Aug-27 Wed 33.86 ### 33.81 33.87 190,086 ### 71.1 71.1 ###
2008-Aug-26 Tue 33.7 ### 33.7 33.86 29,988 ### 67.6 67.6 2.4
2008-Aug-25 Mon ### ### 33.85 ### ### ### 0.0
2008-Aug-22 Fri ### ### 33.59 ### 68.5 68.5 0.0
2008-Aug-21 Thu ### ### 32.8 ### 48,845 801,057 ### ### 0.0
2008-Aug-20 Wed ### ### 33.59 33.8 85,845 ### ### ### 2.4
2008-Aug-19 Tue 34.8 34.81 ### ### 22,644 ### ### ### 0.0
2008-Aug-18 Mon ### ### 34.79 ### 32.1 32.1 0.0
2008-Aug-15 Fri ### ### ### ### ### ### 0.0
2008-Aug-14 Thu ### 34.81 34.27 ### 93,886 3,242,822 71.0 71.0 0.0
2008-Aug-13 Wed ### 34.4 ### ### ### ### 0.0
2008-Aug-12 Tue ### 34.44 33.89 ### 214,484 7,327,845 79.9 79.9 0.0
2008-Aug-11 Mon 33.58 ### 33.58 ### 66,486 ### 77.2 77.2 0.0
2008-Aug-08 Fri ### ### ### 33.47 ### ### ###
2008-Aug-07 Thu ### 33.5 32.5 33.5 79.8 79.8 2.4
2008-Aug-06 Wed 31.85 33.47 31.85 ### 84,924 ### ### ### 0.0
2008-Aug-05 Tue ### 32.2 26.85 31.23 842,453 24,873,424 99.3 99.3 ###
2008-Aug-04 Mon ### ### 26.55 ### 37,953 503,826 ### ### 0.0
2008-Aug-01 Fri ### ### ### 26.85 42,447 0 83.2 83.2 1.9
2008-Jul-31 Thu 26.2 26.5 26.2 26.41 ### ### ###
2008-Jul-30 Wed 26 26.21 ### 26 ### ### 1.9
2008-Jul-29 Tue 26 ### ### 25.76 37.4 37.4 1.8
2008-Jul-28 Mon ### ### 25.81 25.89 41.6 41.6 ###
2008-Jul-25 Fri ### ### 25.56 ### 34.4 34.4 0.0
2008-Jul-24 Thu 26.24 26.24 ### ### 20,948 ### ### ### 0.0
2008-Jul-23 Wed 25.55 ### 25.55 ### 77.2 77.2 0.0
2008-Jul-22 Tue ### 26 ### 26 203,086 ### 66.6 66.6 1.9
2008-Jul-21 Mon 25.5 26 25.5 ### 77.9 77.9 0.0
2008-Jul-18 Fri 25.53 25.8 25.5 25.5 ### ### ###
2008-Jul-17 Thu 26 26 25.51 25.79 ### ### 1.8
2008-Jul-16 Wed 25.7 26 ### 25.89 21,777 ### ### ### ###
2008-Jul-15 Tue ### ### 25.5 25.55 7,954 ### ### ### 1.8
2008-Jul-14 Mon 25.5 ### 25.49 26.4 ### ### 1.9
2008-Jul-11 Fri 25.55 26.28 25.47 26.28 ### ### 1.9
2008-Jul-10 Thu ### 25.5 25.21 25.46 ### ### 1.8
2008-Jul-09 Wed 25.48 25.48 ### 25.25 36.1 36.1 ###
2008-Jul-08 Tue 26.27 26.27 ### 25.48 15,642 205,457 ### ### 1.8
2008-Jul-07 Mon 26.25 ### 25.79 26 ### ### 1.9
2008-Jul-04 Fri ### 26.89 26.26 26.26 55,225 ### ### ### 1.9
2008-Jul-03 Thu ### ### 26.25 ### 46.7 46.7 0.0
2008-Jul-02 Wed 27.23 27.23 26.25 27 ### ### 1.9
2008-Jul-01 Tue ### ### 27 ### ### ### 0.0
2008-Jun-30 Mon 27.41 27.73 ### ### 38,055 ### ### ### 0.0
2008-Jun-27 Fri 27.7 27.72 27.4 27.5 27,089 746,572 ### ### 2.0
2008-Jun-26 Thu ### ### 27.7 27.73 26,582 ### ### ### ###
2008-Jun-25 Wed ### ### ### ### 15,982 0 ### ### 0.0
2008-Jun-24 Tue 28.25 28.53 ### ### ### ### 0.0
2008-Jun-23 Mon ### 28.49 ### ### 73.4 73.4 0.0
2008-Jun-20 Fri 27.74 ### 27.51 ### 30,450 ### ### ### 0.0
2008-Jun-19 Thu ### 29 28 28.4 ### ### 2.0
2008-Jun-18 Wed 29.2 29.2 28.71 28.75 ### ### ###
2008-Jun-17 Tue 29.25 ### ### ### 35,087 0 ### ### 0.0
2008-Jun-16 Mon 29.5 29.5 ### ### 39,856 587,876 40.1 40.1 0.0
2008-Jun-13 Fri 29.8 29.8 29 29.5 17,924 ### ### ### 2.1
2008-Jun-12 Thu ### ### 29.5 ### 17,726 261,458 ### ### 0.0
2008-Jun-11 Wed 29 ### ### ### 29,378 0 ### ### 0.0
2008-Jun-10 Tue 29.26 29.26 28.74 29 41,084 ### ### ### ###
2008-Jun-06 Fri 29.89 ### ### 29.4 36,621 0 ### ### ###
2008-Jun-05 Thu ### ### ### ### 77.1 77.1 0.0
2008-Jun-04 Wed 30.2 30.2 ### ### 16,583 ### 36.2 36.2 0.0
2008-Jun-03 Tue 30.25 ### ### 30.2 45.4 45.4 2.2
2008-Jun-02 Mon 30.53 30.53 29.85 30.27 ### ### 2.2
2008-May-30 Fri ### 30.8 ### ### 72.0 72.0 0.0
2008-May-29 Thu 29 ### 29 ### 86.3 86.3 0.0
2008-May-28 Wed ### 29 ### 28.85 20,881 302,774 88.3 88.3 ###
2008-May-27 Tue ### ### ### ### 6,876 0 ### ### 0.0
2008-May-26 Mon 27.51 ### 27.51 27.7 77.4 77.4 2.0
2008-May-23 Fri ### 28.59 27.4 ### 38,581 1,080,075 ### ### 0.0
2008-May-22 Thu 27.4 28.46 27.24 28 24,679 ### ### ### 2.0
2008-May-21 Wed ### ### 27.45 27.5 16,051 ### ### ### 2.0
2008-May-20 Tue 28.85 28.85 ### ### 4,656 ### 24.9 24.9 0.0
2008-May-19 Mon ### ### 28.2 28.85 14,152 199,543 35.4 35.4 ###
2008-May-16 Fri ### 29 28.73 ### 65.2 65.2 0.0
2008-May-15 Thu ### 29 ### ### 18,220 ### ### ### 0.0
2008-May-14 Wed 29.5 29.5 28.86 28.86 19.0 19.0 ###
2008-May-13 Tue ### ### 28.86 29 37.2 37.2 ###
2008-May-12 Mon 29.25 ### ### ### 35,521 0 ### ### 0.0
2008-May-09 Fri 29.4 29.4 ### 29 11,176 164,287 ### ### ###
2008-May-08 Thu ### 28.86 ### 28.55 27.0 27.0 ###
2008-May-07 Wed 28.7 ### ### ### ### ### 0.0
2008-May-06 Tue 28.4 ### 28.4 ### ### ### 0.0
2008-May-05 Mon 28 29 28 29 85.4 85.4 ###
2008-May-02 Fri 27.49 ### ### 28 9,888 0 ### ### 2.0
2008-May-01 Thu ### 27.5 ### 27.4 67.5 67.5 2.0
2008-Apr-30 Wed 27 27.5 ### ### ### ### 0.0
2008-Apr-29 Tue ### ### 26.48 27 79.8 79.8 1.9
2008-Apr-28 Mon 27.25 27.25 26.7 26.7 ### ### 1.9
2008-Apr-24 Thu 27.52 27.52 27.2 27.25 28.9 28.9 ###
2008-Apr-23 Wed 27.42 27.75 27.4 27.4 64,186 1,769,928 ### ### 2.0
2008-Apr-22 Tue 27.4 ### 27.25 27.45 74.9 74.9 ###
2008-Apr-21 Mon ### ### ### ### ### ### 0.0
2008-Apr-18 Fri 27 27.2 26.81 ### 11,942 ### 72.4 72.4 0.0
2008-Apr-17 Thu ### ### 26.56 26.8 19,981 265,347 75.0 75.0 1.9
2008-Apr-16 Wed ### 26.89 ### ### ### ### 0.0
2008-Apr-15 Tue ### 26.89 26.2 ### ### ### 0.0
2008-Apr-14 Mon ### 26.4 ### 26.4 6,583 ### 82.8 82.8 1.9
2008-Apr-11 Fri 26.5 26.5 ### ### 84,620 ### ### ### 0.0
2008-Apr-10 Thu 26 26.5 ### 26.5 6,840 ### ### ### 1.9
2008-Apr-09 Wed 25.7 ### 25.7 26 6,049 77,729 ### ### 1.9
2008-Apr-08 Tue 26.53 26.53 25.7 25.7 2,075 54,188 15.3 15.3 1.8
2008-Apr-07 Mon 26 26 25.4 25.4 ### ### 1.8
2008-Apr-04 Fri 25 26 25 26 47,725 1,216,987 86.3 86.3 1.9
2008-Apr-03 Thu ### ### 24.8 24.8 13,182 163,456 3.7 3.7 ###
2008-Apr-02 Wed 24.5 26.48 24.25 26.48 96.5 96.5 ###
2008-Apr-01 Tue 24 ### 24 24.5 23,384 ### 83.9 83.9 1.8
2008-Mar-31 Mon 24.81 25 24 25 72.7 72.7 1.8
2008-Mar-28 Fri 25 25 ### ### 56,941 ### ### ### 0.0
2008-Mar-27 Thu 24.71 ### 24.71 24.78 63.0 63.0 1.8
2008-Mar-26 Wed ### 25 ### 25 20,781 ### ### ### 1.8
2008-Mar-25 Tue 25 25 24.2 ### 32.7 32.7 0.0
2008-Mar-20 Thu 24.5 25 24.26 ### ### ### 0.0
2008-Mar-19 Wed 25 25 24 24.75 14,874 ### ### ### 1.8
2008-Mar-18 Tue 23.8 25 23.77 25 93.3 93.3 1.8
2008-Mar-17 Mon 23.77 24.2 23.5 ### 27,379 652,989 82.8 82.8 0.0
2008-Mar-14 Fri 24.2 24.2 23.48 ### 66,648 1,588,888 ### ### 0.0
2008-Mar-13 Thu ### 24.28 23.53 23.8 12,044 ### 79.6 79.6 1.7
2008-Mar-12 Wed ### ### ### ### 55,750 0 85.0 85.0 0.0
2008-Mar-11 Tue ### ### ### 23.5 ### ### 1.7
2008-Mar-10 Mon 24.8 ### 24.2 ### 31,349 379,322 ### ### 0.0
2008-Mar-07 Fri 25.5 25.5 24.73 25 167,384 4,203,849 32.3 32.3 1.8
2008-Mar-06 Thu 26 26 25.5 25.7 16,653 ### ### ### 1.8
2008-Mar-05 Wed 26 26.2 ### ### 41.5 41.5 0.0
2008-Mar-04 Tue 27.55 27.7 ### ### 17.6 17.6 0.0
2008-Mar-03 Mon 27.59 27.59 26.28 ### 16,427 ### 29.5 29.5 0.0
2008-Feb-29 Fri 27.83 28 27.74 ### 18,479 ### 70.9 70.9 0.0
2008-Feb-28 Thu ### ### ### 27.75 21,543 0 ### ### 2.0
2008-Feb-27 Wed 25.81 ### 25.81 27.59 56,978 ### ### ### ###
2008-Feb-26 Tue ### 28 24.83 25.56 69,171 1,827,151 81.4 81.4 1.8
2008-Feb-25 Mon ### ### 24.5 ### ### ### 0.0
2008-Feb-22 Fri 23.82 ### 23.82 ### ### ### 0.0
2008-Feb-21 Thu 25 25.45 24.51 25.24 ### ### 1.8
2008-Feb-20 Wed ### 25 ### ### 45,522 569,025 ### ### 0.0
2008-Feb-19 Tue 24.8 24.8 23.8 24 24,922 ### 13.2 13.2 1.7
2008-Feb-18 Mon 25.4 25.4 24.25 24.41 45,828 1,137,680 13.3 13.3 ###
2008-Feb-15 Fri 25.4 25.5 24.5 25.5 ### ### ###
2008-Feb-14 Thu 25.2 ### ### ### 42,442 0 ### ### 0.0
2008-Feb-13 Wed 25.2 25.2 24.48 ### ### ### 0.0
2008-Feb-12 Tue 25.5 25.5 24.26 25 33,787 840,620 27.0 27.0 1.8
2008-Feb-11 Mon ### ### 25 25.42 ### ### 1.8
2008-Feb-08 Fri 25.75 ### 24.4 ### 68.4 68.4 0.0
2008-Feb-07 Thu 26.2 26.2 25.87 25.87 30.7 30.7 1.8
2008-Feb-06 Wed 26.79 26.8 ### 26.24 14,521 194,581 26.7 26.7 1.9
2008-Feb-05 Tue ### ### 26.88 27 64,785 ### ### ### 1.9
2008-Feb-04 Mon ### ### ### ### 16,152 0 86.5 86.5 0.0
2008-Feb-01 Fri 27.7 27.7 ### 27.2 17.7 17.7 1.9
2008-Jan-31 Thu ### 27.7 ### 27.7 67.8 67.8 2.0
2008-Jan-30 Wed ### ### ### ### 20,851 0 35.4 35.4 0.0
2008-Jan-29 Tue 27.7 28.26 27.7 28 80.7 80.7 2.0
2008-Jan-25 Fri 27.5 27.87 27.4 27.7 93,249 ### ### ### 2.0
2008-Jan-24 Thu 27.7 27.71 ### 27.22 29,452 408,057 26.4 26.4 1.9
2008-Jan-23 Wed ### 27.87 ### 27.8 ### ### 2.0
2008-Jan-22 Tue 28 ### 26.89 ### 98,787 ### 60.1 60.1 0.0
2008-Jan-21 Mon 27.5 ### 27.5 ### 92.3 92.3 0.0
2008-Jan-18 Fri ### ### 27.44 27.5 ### ### 2.0
2008-Jan-17 Thu 29.4 29.4 28.5 28.5 ### ### 2.0
2008-Jan-16 Wed ### ### 29 ### 26,353 ### ### ### 0.0
2008-Jan-15 Tue ### 30.2 ### ### ### ### 0.0
2008-Jan-14 Mon ### ### ### ### 24,429 0 ### ### 0.0
2008-Jan-11 Fri 30.5 ### 30.5 30.81 26,358 401,959 ### ### ###
2008-Jan-10 Thu ### ### ### 30.5 ### ### 2.2
2008-Jan-09 Wed ### ### ### 31.29 ### ### ###
2008-Jan-08 Tue ### ### ### 32.27 81.2 81.2 ###
2008-Jan-07 Mon ### 32.21 ### ### 17,643 284,140 77.1 77.1 0.0
2008-Jan-04 Fri ### 32.73 ### ### 40,821 ### ### ### 0.0
2008-Jan-03 Thu ### ### 31.58 ### 43,182 681,843 ### ### 0.0
2008-Jan-02 Wed 32.54 ### 32.4 ### ### ### 0.0
2007-Dec-31 Mon 31.42 31.78 31.42 31.78 2,670 84,372 72.9 72.9 2.3
2007-Dec-28 Fri ### 32.5 31.21 31.21 25.1 25.1 ###
2007-Dec-27 Thu ### 33.73 30.82 ### 28,752 927,970 ### ### 0.0
2007-Dec-24 Mon ### ### 30.59 30.8 18,851 288,326 ### ### 2.2
2007-Dec-21 Fri 30.41 30.71 30.4 30.55 67.0 67.0 2.2
2007-Dec-20 Thu 30.52 ### 30.28 30.5 ### ### 2.2
2007-Dec-19 Wed ### ### ### 30.5 119,155 0 74.4 74.4 2.2
2007-Dec-18 Tue 29.52 30.88 ### 30.56 156,852 ### 88.9 88.9 2.2
2007-Dec-17 Mon ### ### ### ### ### ### 0.0
2007-Dec-14 Fri 33.28 33.28 ### ### 4.1 4.1 0.0
2007-Dec-13 Thu 33.88 33.88 ### 33.28 27,954 473,540 22.4 22.4 2.4
2007-Dec-12 Wed ### ### ### 33.89 ### ### ###
2007-Dec-11 Tue ### ### ### ### 27,280 0 86.7 86.7 0.0
2007-Dec-10 Mon 34.46 34.48 ### ### 18,827 324,577 8.7 8.7 0.0
2007-Dec-07 Fri 34.83 34.83 ### 34.49 20,257 352,775 26.0 26.0 ###
2007-Dec-06 Thu 34.7 ### 34.4 ### 69.2 69.2 0.0
2007-Dec-05 Wed ### ### ### ### 20,853 0 ### ### 0.0
2007-Dec-04 Tue 35.5 35.7 34.78 35.7 72.1 72.1 2.6
2007-Dec-03 Mon ### ### ### 35.72 ### ### ###
2007-Nov-30 Fri ### 33.72 32.41 ### 78.6 78.6 0.0
2007-Nov-29 Thu 32.45 33.49 ### 32.86 50,853 ### ### ### 2.3
2007-Nov-28 Wed 32.55 ### 31.5 32.25 ### ### ###
2007-Nov-27 Tue 32.85 ### ### 32.45 ### ### 2.3
2007-Nov-26 Mon ### ### ### ### ### ### 0.0
2007-Nov-23 Fri 33.5 33.5 ### ### ### ### 0.0
2007-Nov-22 Thu ### ### 32.29 32.29 118,076 ### ### ### ###
2007-Nov-21 Wed 33.58 ### 33.5 33.76 45,252 757,971 ### ### ###
2007-Nov-20 Tue ### ### 32.49 33.58 78,678 1,278,124 26.0 26.0 2.4
2007-Nov-19 Mon 33.5 ### 33.4 33.88 34,655 ### 77.2 77.2 2.4
2007-Nov-16 Fri ### 33.2 32.76 ### ### ### 0.0
2007-Nov-15 Thu ### ### ### ### 172,488 0 ### ### 0.0
2007-Nov-14 Wed 32.89 ### 32.89 ### 107,270 1,764,055 ### ### 0.0
2007-Nov-13 Tue ### ### 32.78 32.82 32.5 32.5 2.3
2007-Nov-12 Mon ### ### ### ### 193,786 0 79.2 79.2 0.0
2007-Nov-09 Fri ### ### ### ### 45,443 0 35.7 35.7 0.0
2007-Nov-08 Thu ### ### ### ### ### ### 0.0
2007-Nov-07 Wed ### 33.2 32.8 ### 62,379 ### ### ### 0.0
2007-Nov-06 Tue ### ### 32.89 ### ### ### 0.0
2007-Nov-05 Mon ### 33.89 32.2 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-25 10:50:19 thru 2024-04-25 10:50:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000