Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 26-Feb-22 06:57:00 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

(CSL) CSL LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for CSL    Limits Next Section


Company Details for (CSL) CSL LIMITED

Listing Code CSL
Listing Name CSL LIMITED
GICS Sector Pharmaceuticals
ISIN Name CSL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CSL8


Maximum Price date available .. Wednesday 18th February 2026
Latest price with VOLUME for CSL .. Wednesday 18th February 2026

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 342.75 25,354,079 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CSL    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 (CSL) CSL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2011-Aug-30 Tue ### ### 28.28 28.44 ### ### ###
2011-Aug-29 Mon 28.74 ### ### 28.88 ### ### 2.1
2011-Aug-26 Fri ### ### ### 28.26 9.3 9.3 2.0
2011-Aug-25 Thu 28.73 29.26 28.55 29 2,172,728 ### ### ### ###
2011-Aug-24 Wed 28.51 28.76 ### 28.24 ### ### 2.0
2011-Aug-23 Tue 27.7 28.55 27.7 28.55 2,285,889 64,290,628 ### ### ###
2011-Aug-22 Mon ### ### ### 27.84 84.5 84.5 2.0
2011-Aug-19 Fri 26.7 27.72 ### 27.27 3,637,426 50,414,724 ### ### 1.9
2011-Aug-18 Thu 28.78 28.8 27.89 28.2 3,803,355 ### ### ### 2.0
2011-Aug-17 Wed ### ### 28.84 ### 2,938,844 ### ### ### 0.0
2011-Aug-16 Tue ### 30.2 ### 29.86 3,431,742 ### 38.5 38.5 2.1
2011-Aug-15 Mon 29.2 29.5 ### ### 2,537,823 37,432,889 ### ### 0.0
2011-Aug-12 Fri 29 ### 28.8 ### 3,606,582 51,934,780 69.5 69.5 0.0
2011-Aug-11 Thu 27.8 28.59 ### ### 3,235,625 46,253,259 66.8 66.8 0.0
2011-Aug-10 Wed 27.4 ### ### ### 4,092,372 0 84.9 84.9 0.0
2011-Aug-09 Tue 26.55 ### 26.23 27.46 3,702,740 ### ### ### ###
2011-Aug-08 Mon ### ### 27.54 27.72 3,693,756 50,863,020 ### ### ###
2011-Aug-05 Fri 28.58 ### 28 ### 48.2 48.2 0.0
2011-Aug-04 Thu ### ### ### 29.42 2,413,925 0 42.3 42.3 ###
2011-Aug-03 Wed ### ### ### 29.5 ### ### 2.1
2011-Aug-02 Tue ### ### 30.22 30.22 ### ### 2.2
2011-Aug-01 Mon ### 31.46 30.84 31.23 ### ### ###
2011-Jul-29 Fri 30.88 ### 30.51 ### 2,830,143 ### 35.9 35.9 0.0
2011-Jul-28 Thu ### 31.29 ### ### ### ### 0.0
2011-Jul-27 Wed 32.27 32.45 ### 31.45 2,532,251 41,085,772 ### ### ###
2011-Jul-26 Tue 32.46 32.77 ### 32.22 22.6 22.6 ###
2011-Jul-25 Mon ### 33.21 32.42 32.52 1,298,254 ### ### ### 2.3
2011-Jul-22 Fri 33.5 33.56 ### ### ### ### 0.0
2011-Jul-21 Thu 33.4 33.7 ### 33.4 2,101,151 ### ### ### 2.4
2011-Jul-20 Wed ### ### 32.85 ### 71.2 71.2 0.0
2011-Jul-19 Tue ### ### 32.88 ### 1,904,351 ### ### ### 0.0
2011-Jul-18 Mon 32.5 ### ### 32.82 1,767,249 0 ### ### 2.3
2011-Jul-15 Fri ### ### ### ### 2,088,627 0 27.9 27.9 0.0
2011-Jul-14 Thu 32.52 32.81 32.22 32.74 80.2 80.2 2.3
2011-Jul-13 Wed ### ### ### 32.78 87.0 87.0 ###
2011-Jul-12 Tue ### ### ### 31.88 1,980,545 0 ### ### 2.3
2011-Jul-11 Mon ### 32.5 ### ### 1,774,979 ### 33.1 33.1 0.0
2011-Jul-08 Fri 32.87 ### 32.55 32.8 1,280,274 20,836,459 24.2 24.2 2.3
2011-Jul-07 Thu 32.7 32.86 32.26 32.7 ### ### 2.3
2011-Jul-06 Wed 32.76 32.76 32.29 ### 2,430,747 79,060,046 ### ### 0.0
2011-Jul-05 Tue 32.79 ### ### 32.5 29.0 29.0 ###
2011-Jul-04 Mon ### ### 32.79 ### 1,351,929 22,164,875 27.8 27.8 0.0
2011-Jul-01 Fri ### ### 32.43 ### 2,026,342 ### ### ### 0.0
2011-Jun-30 Thu ### 33.45 32.85 ### 2,974,687 98,610,874 58.4 58.4 0.0
2011-Jun-29 Wed ### 32.56 31.86 ### ### ### 0.0
2011-Jun-28 Tue 31.21 31.73 ### 31.55 4,106,322 ### 80.0 80.0 ###
2011-Jun-27 Mon ### ### 30.57 ### 34.7 34.7 0.0
2011-Jun-24 Fri ### ### ### 31.55 20.3 20.3 ###
2011-Jun-23 Thu 32.24 ### ### ### 31.0 31.0 0.0
2011-Jun-22 Wed 32.26 32.4 ### ### 27.7 27.7 0.0
2011-Jun-21 Tue 32.24 ### ### 32.26 ### ### 2.3
2011-Jun-20 Mon ### 32.83 31.87 ### 1,478,373 ### 35.0 35.0 0.0
2011-Jun-17 Fri ### 32.59 ### 32.46 2,420,656 39,444,589 80.6 80.6 2.3
2011-Jun-16 Thu 31.81 ### 31.71 ### ### ### 0.0
2011-Jun-15 Wed 32.75 32.8 ### 32.26 2,341,188 38,395,483 ### ### 2.3
2011-Jun-14 Tue ### 32.87 ### 32.85 ### ### ###
2011-Jun-10 Fri 32.59 ### 32.55 ### 1,762,888 ### ### ### 0.0
2011-Jun-09 Thu ### ### 32.51 32.72 19.4 19.4 2.3
2011-Jun-08 Wed 33.7 33.74 ### 33.23 1,598,020 ### 25.9 25.9 ###
2011-Jun-07 Tue 33.25 ### 33.25 ### 1,480,982 24,621,325 ### ### 0.0
2011-Jun-06 Mon 33.55 33.57 ### 33.44 978,676 16,427,076 ### ### 2.4
2011-Jun-03 Fri 33.53 33.78 33.24 ### ### ### 0.0
2011-Jun-02 Thu 33.7 33.7 33.46 33.56 1,330,820 ### 37.1 37.1 2.4
2011-Jun-01 Wed ### ### 33.86 ### 1,217,343 ### ### ### 0.0
2011-May-31 Tue 33.85 ### ### ### 1,592,352 0 ### ### 0.0
2011-May-30 Mon ### ### 33.7 33.79 1,233,649 20,786,985 ### ### ###
2011-May-27 Fri 33.5 ### 33.5 ### 2,118,127 35,478,627 ### ### 0.0
2011-May-26 Thu ### 33.7 ### 33.55 ### ### ###
2011-May-25 Wed ### ### 33.45 33.55 34.5 34.5 ###
2011-May-24 Tue ### ### 33.5 ### 1,707,272 ### 79.9 79.9 0.0
2011-May-23 Mon 33.72 33.88 ### ### 1,184,057 20,057,925 ### ### 0.0
2011-May-20 Fri 34.2 ### ### ### ### ### 0.0
2011-May-19 Thu 34.25 34.42 ### ### 1,418,689 ### ### ### 0.0
2011-May-18 Wed ### 34.22 ### ### 1,459,572 24,973,276 66.8 66.8 0.0
2011-May-17 Tue 34.28 34.28 ### ### ### ### 0.0
2011-May-16 Mon 33.89 34.25 33.85 ### 1,250,979 ### ### ### 0.0
2011-May-13 Fri ### ### ### 34.21 33.4 33.4 ###
2011-May-12 Thu ### 34.56 ### ### 1,587,789 ### ### ### 0.0
2011-May-11 Wed 34.7 ### 34.51 ### ### ### 0.0
2011-May-10 Tue ### 34.75 ### 34.4 1,594,229 27,699,728 36.2 36.2 2.5
2011-May-09 Mon 34.78 ### 34.51 34.58 1,173,057 ### 27.0 27.0 2.5
2011-May-06 Fri ### 34.87 ### ### 1,936,481 33,762,546 ### ### 0.0
2011-May-05 Thu 34.4 34.48 ### ### 1,468,154 25,310,974 25.0 25.0 0.0
2011-May-04 Wed ### ### ### 34.51 1,721,086 0 ### ### ###
2011-May-03 Tue 34.87 ### 34.54 34.74 1,458,545 25,189,072 39.7 39.7 ###
2011-May-02 Mon 34.2 ### ### ### ### ### 0.0
2011-Apr-29 Fri 34.85 ### ### ### 3,348,642 0 37.2 37.2 0.0
2011-Apr-28 Thu 35.56 35.72 ### ### 2,316,172 ### ### ### 0.0
2011-Apr-27 Wed 35.86 35.86 35.29 35.41 ### ### ###
2011-Apr-21 Thu ### ### 35.45 35.73 1,018,646 ### 25.1 25.1 2.6
2011-Apr-20 Wed ### ### 35.2 ### ### ### 0.0
2011-Apr-19 Tue ### ### 34.89 ### 1,286,045 22,435,055 ### ### 0.0
2011-Apr-18 Mon ### 35.57 ### ### 1,803,773 ### ### ### 0.0
2011-Apr-15 Fri 35.5 35.5 34.76 ### 3,267,955 114,803,259 20.8 20.8 0.0
2011-Apr-14 Thu 35.81 ### 35.56 ### 2,592,785 ### ### ### 0.0
2011-Apr-13 Wed 36.2 36.43 ### ### ### ### 0.0
2011-Apr-12 Tue 36.41 36.59 35.89 ### 2,026,876 73,453,986 40.9 40.9 0.0
2011-Apr-11 Mon ### 36.73 ### 36.26 2,315,976 ### 28.5 28.5 2.6
2011-Apr-08 Fri ### ### 36.57 ### ### ### 0.0
2011-Apr-07 Thu 36.73 36.77 ### 36.44 1,804,981 33,184,575 ### ### 2.6
2011-Apr-06 Wed ### ### 36.2 36.54 2,182,656 39,506,073 ### ### ###
2011-Apr-05 Tue 36.5 36.5 ### ### 1,509,742 ### ### ### 0.0
2011-Apr-04 Mon ### ### 36.22 ### 25.7 25.7 0.0
2011-Apr-01 Fri 35.85 ### 35.79 36.4 ### ### ###
2011-Mar-31 Thu 35.49 35.87 ### 35.73 1,899,125 ### 72.6 72.6 2.6
2011-Mar-30 Wed ### 35.42 34.75 35.4 ### ### 2.5
2011-Mar-29 Tue 34.44 34.77 ### 34.74 ### ### ###
2011-Mar-28 Mon 34.4 34.75 34.26 34.41 73.4 73.4 2.5
2011-Mar-25 Fri 34.4 34.52 ### ### 2,828,648 ### 28.2 28.2 0.0
2011-Mar-24 Thu 34.45 34.49 34.22 ### 1,430,585 49,147,747 26.5 26.5 0.0
2011-Mar-23 Wed 34.2 34.75 ### ### 74.6 74.6 0.0
2011-Mar-22 Tue 33.87 ### 33.75 ### 2,078,849 35,080,576 74.9 74.9 0.0
2011-Mar-21 Mon ### ### 33.77 ### 1,362,324 23,002,840 ### ### 0.0
2011-Mar-18 Fri ### ### ### 33.85 19.3 19.3 2.4
2011-Mar-17 Thu ### 33.85 ### ### ### ### 0.0
2011-Mar-16 Wed 33.52 33.88 33.48 33.7 3,018,442 101,661,126 46.1 46.1 2.4
2011-Mar-15 Tue 34.77 34.77 33.86 34.2 1,614,146 ### 57.5 57.5 2.4
2011-Mar-14 Mon ### ### ### 34.73 86.2 86.2 ###
2011-Mar-11 Fri ### ### ### 34.82 28.7 28.7 2.5
2011-Mar-10 Thu 35.2 35.47 ### 35.29 87.8 87.8 ###
2011-Mar-09 Wed ### ### ### ### 1,544,348 0 ### ### 0.0
2011-Mar-08 Tue 35.22 35.28 ### ### 2,091,545 36,894,853 ### ### 0.0
2011-Mar-07 Mon ### ### ### 35.72 ### ### ###
2011-Mar-04 Fri 35.86 ### 35.55 ### 2,389,541 ### ### ### 0.0
2011-Mar-03 Thu ### ### ### ### 80.3 80.3 0.0
2011-Mar-02 Wed 35.4 35.5 ### ### 1,962,451 ### 35.5 35.5 0.0
2011-Mar-01 Tue 35.2 ### ### 35.45 2,100,375 0 ### ### 2.5
2011-Feb-28 Mon 35.7 35.78 35.44 ### ### ### 0.0
2011-Feb-25 Fri 35.55 ### 35.55 35.8 ### ### 2.6
2011-Feb-24 Thu ### ### 35.53 35.84 1,199,742 ### ### ### 2.6
2011-Feb-23 Wed ### ### ### ### 2,382,085 0 67.4 67.4 0.0
2011-Feb-22 Tue 35.86 ### ### 35.8 ### ### 2.6
2011-Feb-21 Mon 35.8 ### ### ### 1,915,274 0 ### ### 0.0
2011-Feb-18 Fri 35.58 ### ### 35.86 2,947,348 0 ### ### ###
2011-Feb-17 Thu 36.52 36.72 35.57 35.7 6,156,173 222,514,873 ### ### 2.6
2011-Feb-16 Wed ### ### ### ### 68.5 68.5 0.0
2011-Feb-15 Tue ### 37.87 ### 37.51 1,372,349 25,985,428 77.5 77.5 ###
2011-Feb-14 Mon ### 37.2 ### ### 69.3 69.3 0.0
2011-Feb-11 Fri ### ### 36.57 ### 1,070,773 19,579,084 32.0 32.0 0.0
2011-Feb-10 Thu 37.25 37.25 ### ### 32.1 32.1 0.0
2011-Feb-09 Wed 37.2 37.27 ### ### ### ### 0.0
2011-Feb-08 Tue 37.45 37.49 ### ### 827,556 ### ### ### 0.0
2011-Feb-07 Mon ### 37.78 ### 37.26 841,348 ### 28.8 28.8 ###
2011-Feb-04 Fri ### 37.44 ### ### 1,372,357 25,690,523 79.7 79.7 0.0
2011-Feb-03 Thu 36.82 ### 36.56 36.83 679,470 ### ### ### ###
2011-Feb-02 Wed ### 37.2 ### ### 1,252,325 23,293,245 31.4 31.4 0.0
2011-Feb-01 Tue ### ### 36.52 ### 1,435,677 ### 25.0 25.0 0.0
2011-Jan-31 Mon ### 37.21 ### 37.21 ### ### 2.7
2011-Jan-28 Fri 37.8 ### ### 37.53 2,586,981 0 44.0 44.0 ###
2011-Jan-27 Thu 37.45 ### ### ### 1,569,728 0 81.3 81.3 0.0
2011-Jan-25 Tue ### 37.41 36.76 ### 1,422,448 52,751,484 ### ### 0.0
2011-Jan-24 Mon ### 37.47 ### ### ### ### 0.0
2011-Jan-21 Fri 37.58 37.73 36.86 ### ### ### 0.0
2011-Jan-20 Thu 37.79 ### 37.54 37.7 2,075,746 38,961,752 ### ### 2.7
2011-Jan-19 Wed ### 37.47 ### 37.45 71.9 71.9 2.7
2011-Jan-18 Tue ### ### ### ### 80.6 80.6 0.0
2011-Jan-17 Mon 36.22 36.24 35.81 ### 1,233,277 ### 42.9 42.9 0.0
2011-Jan-14 Fri 36.4 36.55 ### ### 839,389 ### 23.5 23.5 0.0
2011-Jan-13 Thu ### 36.57 ### ### ### ### 0.0
2011-Jan-12 Wed ### ### 35.81 ### 590,923 10,580,476 ### ### 0.0
2011-Jan-11 Tue ### 36.23 35.87 ### 1,045,423 ### ### ### 0.0
2011-Jan-10 Mon 35.85 ### 35.73 ### ### ### 0.0
2011-Jan-07 Fri ### ### 35.85 ### 1,259,148 22,570,227 30.0 30.0 0.0
2011-Jan-06 Thu ### ### ### ### 1,316,845 0 ### ### 0.0
2011-Jan-05 Wed ### ### ### ### ### ### 0.0
2011-Jan-04 Tue ### 36.7 36.25 ### ### ### 0.0
2010-Dec-31 Fri 36.79 36.8 ### 36.29 933,449 ### 16.7 16.7 2.6
2010-Dec-30 Thu 36.4 ### ### 36.53 725,683 0 ### ### ###
2010-Dec-29 Wed ### 36.74 36.27 36.44 933,925 ### 24.5 24.5 2.6
2010-Dec-24 Fri 36.52 36.79 ### ### 4,655,779 85,643,054 30.1 30.1 0.0
2010-Dec-23 Thu ### 36.49 36.28 ### 1,810,842 65,887,486 65.5 65.5 0.0
2010-Dec-22 Wed 36.25 36.42 ### 36.27 2,001,741 ### 69.0 69.0 ###
2010-Dec-21 Tue 36.59 36.75 ### ### 2,363,547 43,430,176 24.4 24.4 0.0
2010-Dec-20 Mon ### ### ### 36.41 25.7 25.7 ###
2010-Dec-17 Fri ### ### 36.26 36.82 76.9 76.9 ###
2010-Dec-16 Thu ### ### 36.43 ### 62.5 62.5 0.0
2010-Dec-15 Wed 36.72 36.74 36.4 36.4 ### ### ###
2010-Dec-14 Tue 36.75 36.79 36.46 36.54 1,831,170 ### ### ### ###
2010-Dec-13 Mon 36.74 ### ### 36.83 73.8 73.8 ###
2010-Dec-10 Fri 36.5 ### 36.5 36.74 77.5 77.5 2.6
2010-Dec-09 Thu 36.26 ### ### ### 1,987,347 0 81.3 81.3 0.0
2010-Dec-08 Wed ### 36.48 ### ### 1,526,047 ### ### ### 0.0
2010-Dec-07 Tue 36.48 36.48 35.85 ### 2,028,771 ### ### ### 0.0
2010-Dec-06 Mon 35.56 36.23 35.42 ### 80.9 80.9 0.0
2010-Dec-03 Fri 35.7 35.7 ### 35.28 1,538,229 27,457,387 ### ### 2.5
2010-Dec-02 Thu ### 35.78 ### ### 1,912,956 34,222,782 80.0 80.0 0.0
2010-Dec-01 Wed 34.51 ### 34.51 ### 1,371,943 23,672,876 ### ### 0.0
2010-Nov-30 Tue ### 35.24 34.88 ### 3,968,386 ### ### ### 0.0
2010-Nov-29 Mon 34.82 35.29 34.73 35.24 1,807,456 ### 79.6 79.6 2.5
2010-Nov-26 Fri ### ### ### ### 76.6 76.6 0.0
2010-Nov-25 Thu 34.8 34.85 34.54 ### ### ### 0.0
2010-Nov-24 Wed ### ### 34.52 34.79 ### ### 2.5
2010-Nov-23 Tue ### 35.21 34.73 34.78 ### ### 2.5
2010-Nov-22 Mon ### ### 34.83 ### 77.6 77.6 0.0
2010-Nov-19 Fri ### ### 34.5 34.73 ### ### ###
2010-Nov-18 Thu 34.55 34.85 34.5 34.72 ### ### 2.5
2010-Nov-17 Wed ### 34.72 ### 34.5 2,153,829 37,390,471 ### ### 2.5
2010-Nov-16 Tue ### ### 34.43 ### 1,728,820 ### ### ### 0.0
2010-Nov-15 Mon 34.56 ### 34.52 ### 1,237,947 ### 80.2 80.2 0.0
2010-Nov-12 Fri ### ### ### 34.74 2,525,425 0 30.5 30.5 ###
2010-Nov-11 Thu 34.59 35.46 34.56 ### ### ### 0.0
2010-Nov-10 Wed 34.53 34.84 ### ### 2,007,059 ### 76.3 76.3 0.0
2010-Nov-09 Tue ### 34.85 ### 34.74 2,901,448 ### 70.6 70.6 ###
2010-Nov-08 Mon ### ### ### 34.76 2,350,727 0 83.0 83.0 2.5
2010-Nov-05 Fri ### ### ### 34.27 2,098,540 0 ### ### 2.4
2010-Nov-04 Thu 33.26 ### ### ### 3,648,343 0 84.4 84.4 0.0
2010-Nov-03 Wed ### 33.52 32.8 33.51 ### ### ###
2010-Nov-02 Tue 32.86 ### 32.75 ### ### ### 0.0
2010-Nov-01 Mon 32.83 ### 32.78 32.88 65.9 65.9 2.3
2010-Oct-29 Fri ### ### 32.72 32.83 ### ### 2.3
2010-Oct-28 Thu ### ### 32.78 ### 2,104,877 ### 67.1 67.1 0.0
2010-Oct-27 Wed ### ### ### ### 1,833,852 0 ### ### 0.0
2010-Oct-26 Tue 32.77 ### 32.77 ### ### ### 0.0
2010-Oct-25 Mon ### ### 32.58 32.85 2,542,658 ### ### ### ###
2010-Oct-22 Fri 32.83 32.83 ### 32.8 ### ### 2.3
2010-Oct-21 Thu 32.25 ### ### 32.5 4,015,771 0 74.4 74.4 ###
2010-Oct-20 Wed ### 32.54 ### 32.5 ### ### ###
2010-Oct-19 Tue 31.7 ### 31.4 ### 76.0 76.0 0.0
2010-Oct-18 Mon 31.84 ### ### 31.77 ### ### ###
2010-Oct-15 Fri ### ### 31.8 ### 65.1 65.1 0.0
2010-Oct-14 Thu 32.44 32.47 31.85 ### ### ### 0.0
2010-Oct-13 Wed 32.5 32.5 ### 32.27 3,893,029 63,261,721 ### ### ###
2010-Oct-12 Tue ### ### ### 32.2 36.3 36.3 ###
2010-Oct-11 Mon ### ### 32.5 ### 27.8 27.8 0.0
2010-Oct-08 Fri ### ### 32.78 32.86 27.5 27.5 2.3
2010-Oct-07 Thu 33.45 33.48 ### ### 22.9 22.9 0.0
2010-Oct-06 Wed ### 33.71 33.29 33.5 28.2 28.2 2.4
2010-Oct-05 Tue ### ### ### ### 1,252,142 0 72.0 72.0 0.0
2010-Oct-04 Mon ### 33.24 32.86 ### 596,148 ### 72.5 72.5 0.0
2010-Oct-01 Fri 33.25 33.25 32.76 ### 1,149,520 ### 28.1 28.1 0.0
2010-Sep-30 Thu ### ### 32.88 ### 2,771,655 ### ### ### 0.0
2010-Sep-29 Wed ### 33.59 33.23 33.28 1,671,859 ### 38.8 38.8 2.4
2010-Sep-28 Tue 33.54 ### 33.23 ### 26.1 26.1 0.0
2010-Sep-27 Mon ### ### 33.48 33.71 1,847,742 ### 25.3 25.3 2.4
2010-Sep-24 Fri 33.75 ### ### 33.84 ### ### 2.4
2010-Sep-23 Thu ### 33.88 ### 33.73 ### ### ###
2010-Sep-22 Wed ### ### 32.27 32.8 5,513,027 ### 79.5 79.5 2.3
2010-Sep-21 Tue 31.79 ### 31.58 31.71 1,590,848 25,119,489 42.0 42.0 ###
2010-Sep-20 Mon 31.8 ### ### 31.76 ### ### 2.3
2010-Sep-17 Fri ### 32.2 31.79 31.82 4,570,159 ### ### ### 2.3
2010-Sep-16 Thu 32.2 32.26 ### ### ### ### 0.0
2010-Sep-15 Wed ### 32.45 ### 32.23 4,008,582 65,039,242 ### ### 2.3
2010-Sep-14 Tue 32.2 32.29 ### ### ### ### 0.0
2010-Sep-13 Mon ### ### ### 32.2 ### ### ###
2010-Sep-10 Fri ### ### ### 32.5 1,899,454 0 ### ### ###
2010-Sep-09 Thu ### 33.48 32.86 ### ### ### 0.0
2010-Sep-08 Wed ### 33.47 ### ### 1,084,158 18,143,384 30.9 30.9 0.0
2010-Sep-07 Tue ### 33.53 ### 33.25 1,698,871 28,481,572 ### ### 2.4
2010-Sep-06 Mon ### 33.59 ### 33.5 1,471,350 24,711,323 ### ### 2.4
2010-Sep-03 Fri ### 33.4 ### ### ### ### 0.0
2010-Sep-02 Thu 33.25 33.25 ### 33.2 866,887 ### 36.5 36.5 ###
2010-Sep-01 Wed ### ### ### 32.89 ### ### ###
2010-Aug-31 Tue 32.59 ### 32.5 ### ### ### 0.0
2010-Aug-30 Mon ### 32.56 ### 32.53 2,145,584 ### ### ### ###
2010-Aug-27 Fri 31.58 ### 31.43 ### 3,716,079 58,398,181 77.3 77.3 0.0
2010-Aug-26 Thu ### 31.84 31.48 31.53 29.1 29.1 2.3
2010-Aug-25 Wed ### 31.49 ### 31.41 ### ### ###
2010-Aug-24 Tue 31.25 31.55 ### 31.2 2,182,885 ### ### ### 2.2
2010-Aug-23 Mon 31.45 31.45 ### 31.27 1,793,927 ### ### ### ###
2010-Aug-20 Fri 31.51 ### 31.2 31.5 35.3 35.3 2.3
2010-Aug-19 Thu ### ### 31.52 31.8 5,339,159 84,145,145 76.4 76.4 ###
2010-Aug-18 Wed 32.51 32.74 31.78 ### ### ### 0.0
2010-Aug-17 Tue 32.79 ### 32.56 32.78 25.2 25.2 ###
2010-Aug-16 Mon ### ### 32.46 ### 18.2 18.2 0.0
2010-Aug-13 Fri 32.84 ### 32.29 32.79 4,170,274 67,329,073 19.8 19.8 2.3
2010-Aug-12 Thu 33.41 33.86 32.87 ### ### ### 0.0
2010-Aug-11 Wed 33.7 ### 33.55 33.7 ### ### 2.4
2010-Aug-10 Tue 33.79 ### 33.4 33.55 ### ### ###
2010-Aug-09 Mon ### 33.79 33.26 33.73 70.1 70.1 ###
2010-Aug-06 Fri 33.55 33.8 33.47 ### ### ### 0.0
2010-Aug-05 Thu 33.47 ### 33.27 ### 1,043,222 ### ### ### 0.0
2010-Aug-04 Wed 33.41 33.41 ### 33.25 30.2 30.2 2.4
2010-Aug-03 Tue 33.7 33.71 ### ### 23.7 23.7 0.0
2010-Aug-02 Mon 33.46 ### ### ### ### ### 0.0
2010-Jul-30 Fri ### ### ### ### ### ### 0.0
2010-Jul-29 Thu 33.2 33.2 32.85 ### 1,672,028 55,218,724 25.1 25.1 0.0
2010-Jul-28 Wed ### ### 32.73 ### 1,236,188 ### 67.1 67.1 0.0
2010-Jul-27 Tue ### ### 32.79 32.85 2,175,475 ### 32.3 32.3 ###
2010-Jul-26 Mon 32.77 ### 32.54 ### 1,387,554 ### ### ### 0.0
2010-Jul-23 Fri 32.46 ### ### 32.4 2,237,477 0 26.8 26.8 2.3
2010-Jul-22 Thu ### 32.23 ### 31.74 ### ### 2.3
2010-Jul-21 Wed 32.8 32.83 32.29 ### 1,488,446 ### 19.2 19.2 0.0
2010-Jul-20 Tue 32.53 32.88 32.4 ### ### ### 0.0
2010-Jul-19 Mon 32.28 32.79 ### ### 1,252,488 20,534,540 ### ### 0.0
2010-Jul-16 Fri ### ### 32.46 32.55 ### ### 2.3
2010-Jul-15 Thu ### 33.45 ### 32.8 3,374,349 56,435,987 18.7 18.7 2.3
2010-Jul-14 Wed ### ### 33.5 33.76 22.6 22.6 ###
2010-Jul-13 Tue 33.42 ### 33.4 33.8 82.5 82.5 2.4
2010-Jul-12 Mon ### ### ### ### 23.2 23.2 0.0
2010-Jul-09 Fri ### 33.74 ### ### 1,086,525 18,329,676 ### ### 0.0
2010-Jul-08 Thu 32.7 33.26 32.51 33.25 83.4 83.4 2.4
2010-Jul-07 Wed ### 32.71 ### 32.25 1,819,040 ### 28.7 28.7 ###
2010-Jul-06 Tue 32.5 32.72 32.29 32.71 65.5 65.5 ###
2010-Jul-05 Mon ### ### 32.45 ### 1,041,422 16,897,071 ### ### 0.0
2010-Jul-02 Fri 32.86 ### 32.21 32.49 1,219,185 19,634,974 24.0 24.0 ###
2010-Jul-01 Thu ### 32.49 31.87 ### 25.1 25.1 0.0
2010-Jun-30 Wed 32.49 32.58 32.2 32.58 65.9 65.9 2.3
2010-Jun-29 Tue 32.81 ### ### ### 1,084,652 0 41.1 41.1 0.0
2010-Jun-28 Mon 32.78 32.87 ### 32.86 1,404,925 23,089,942 ### ### 2.3
2010-Jun-25 Fri ### ### 32.41 32.57 2,828,381 ### 23.7 23.7 ###
2010-Jun-24 Thu ### 33.82 ### 33.55 85.6 85.6 ###
2010-Jun-23 Wed 33.76 33.85 ### ### ### ### 0.0
2010-Jun-22 Tue 33.8 ### 33.76 ### 1,563,740 ### ### ### 0.0
2010-Jun-21 Mon ### ### 33.73 ### ### ### 0.0
2010-Jun-18 Fri ### 33.81 33.29 33.54 1,826,785 ### 69.9 69.9 2.4
2010-Jun-17 Thu ### 33.5 ### ### 3,323,329 ### ### ### 0.0
2010-Jun-16 Wed 33.84 33.84 33.2 ### 2,388,071 ### 21.4 21.4 0.0
2010-Jun-15 Tue 33.25 33.7 33.25 33.5 2,094,329 ### 77.8 77.8 2.4
2010-Jun-11 Fri 33.8 ### ### 33.77 1,998,879 0 33.3 33.3 2.4
2010-Jun-10 Thu ### 34.27 ### 33.54 ### ### 2.4
2010-Jun-09 Wed ### ### 33.5 ### 2,813,279 47,122,423 82.9 82.9 0.0
2010-Jun-08 Tue ### ### ### 33.27 ### ### ###
2010-Jun-07 Mon 32.75 33.42 32.59 32.85 3,224,274 ### ### ### ###
2010-Jun-04 Fri ### ### ### 32.82 86.4 86.4 2.3
2010-Jun-03 Thu ### ### ### ### 1,955,184 0 ### ### 0.0
2010-Jun-02 Wed 31.5 ### ### 31.56 ### ### 2.3
2010-Jun-01 Tue ### ### ### 31.7 1,599,024 0 74.4 74.4 2.3
2010-May-31 Mon ### ### 31.44 ### 1,858,043 ### ### ### 0.0
2010-May-28 Fri 31.55 ### ### 31.4 4,074,052 0 ### ### 2.2
2010-May-27 Thu ### ### 30.45 30.55 17.2 17.2 2.2
2010-May-26 Wed 31.75 31.75 ### ### 16.7 16.7 0.0
2010-May-25 Tue 31.25 ### ### ### 3,349,152 0 ### ### 0.0
2010-May-24 Mon ### ### ### 31.53 2,266,684 0 25.4 25.4 2.3
2010-May-21 Fri ### ### ### ### 4,045,859 0 59.9 59.9 0.0
2010-May-20 Thu ### 32.77 ### 32.46 89.8 89.8 2.3
2010-May-19 Wed ### ### ### 31.88 ### ### 2.3
2010-May-18 Tue 32.55 32.82 ### 32.55 2,254,924 ### ### ### 2.3
2010-May-17 Mon 33.25 ### 32.27 32.4 28.4 28.4 2.3
2010-May-14 Fri 33.28 33.72 ### 33.28 ### ### 2.4
2010-May-13 Thu 33.5 ### ### 33.51 2,326,284 0 ### ### ###
2010-May-12 Wed 33.23 33.28 32.76 ### ### ### 0.0
2010-May-11 Tue ### 33.54 32.7 32.82 1,857,928 61,534,575 51.2 51.2 2.3
2010-May-10 Mon 33.21 33.58 32.51 ### 18.6 18.6 0.0
2010-May-07 Fri 33.8 33.8 ### ### ### ### 0.0
2010-May-06 Thu ### ### 33.82 ### 4,263,650 72,098,321 ### ### 0.0
2010-May-05 Wed ### 33.57 ### 33.51 2,785,025 46,746,644 70.9 70.9 ###
2010-May-04 Tue ### ### 32.8 ### ### ### 0.0
2010-May-03 Mon 32.25 ### ### 32.55 ### ### 2.3
2010-Apr-30 Fri ### ### 32.29 ### ### ### 0.0
2010-Apr-29 Thu ### ### 32.71 32.76 5,293,386 86,573,328 ### ### ###
2010-Apr-28 Wed 32.41 ### 32.41 ### 5,920,041 ### ### ### 0.0
2010-Apr-27 Tue ### 32.84 ### 32.5 35.2 35.2 ###
2010-Apr-23 Fri 33.75 34.4 ### ### 25,354,079 436,090,158 74.7 74.7 0.0
2010-Apr-22 Thu ### ### 36.54 ### 3,214,751 ### 30.3 30.3 0.0
2010-Apr-21 Wed ### ### ### ### ### ### 0.0
2010-Apr-20 Tue ### ### 36.75 ### 1,719,371 31,593,442 32.3 32.3 0.0
2010-Apr-19 Mon ### ### 36.8 ### ### ### 0.0
2010-Apr-16 Fri 36.75 37.26 36.75 ### 78.9 78.9 0.0
2010-Apr-15 Thu ### 37.56 ### ### ### ### 0.0
2010-Apr-14 Wed ### 37.41 ### ### 84.2 84.2 0.0
2010-Apr-13 Tue ### ### ### ### ### ### 0.0
2010-Apr-12 Mon 36.24 ### ### 36.29 67.9 67.9 2.6
2010-Apr-09 Fri ### ### ### ### ### ### 0.0
2010-Apr-08 Thu 36.29 ### ### ### 29.1 29.1 0.0
2010-Apr-07 Wed 36.24 36.43 ### ### 30.9 30.9 0.0
2010-Apr-06 Tue ### ### 35.81 ### 26.8 26.8 0.0
2010-Apr-01 Thu ### ### ### 36.2 ### ### 2.6
2010-Mar-31 Wed 36.48 36.75 36.2 36.43 ### ### 2.6
2010-Mar-30 Tue 36.8 36.82 36.22 ### 25.5 25.5 0.0
2010-Mar-29 Mon 36.73 36.79 ### ### 1,766,679 ### 20.6 20.6 0.0
2010-Mar-26 Fri 36.45 36.74 ### ### ### ### 0.0
2010-Mar-25 Thu 35.78 ### ### ### 2,651,770 0 78.8 78.8 0.0
2010-Mar-24 Wed ### 35.78 ### ### 3,593,571 64,288,985 83.1 83.1 0.0
2010-Mar-23 Tue ### ### ### 35.25 4,648,243 0 ### ### 2.5
2010-Mar-22 Mon ### ### 35.57 35.86 ### ### ###
2010-Mar-19 Fri ### ### 35.86 ### 3,917,082 70,233,280 66.8 66.8 0.0
2010-Mar-18 Thu ### 36.2 35.76 35.86 2,802,321 ### ### ### ###
2010-Mar-17 Wed ### ### ### ### 2,500,180 0 74.6 74.6 0.0
2010-Mar-16 Tue ### ### 35.84 ### ### ### 0.0
2010-Mar-15 Mon ### ### ### 35.75 3,541,972 0 ### ### ###
2010-Mar-12 Fri ### ### ### ### ### ### 0.0
2010-Mar-11 Thu ### ### ### 36.2 2,922,159 0 ### ### 2.6
2010-Mar-10 Wed ### 36.21 35.56 35.76 1,886,082 67,682,052 ### ### 2.6
2010-Mar-09 Tue ### 36.74 35.76 36.21 6,310,783 228,765,883 73.6 73.6 ###
2010-Mar-08 Mon ### ### 35.73 ### ### ### 0.0
2010-Mar-05 Fri ### 35.86 ### ### 2,902,481 52,041,484 80.3 80.3 0.0
2010-Mar-04 Thu ### ### 34.57 34.8 2,041,758 35,291,787 ### ### 2.5
2010-Mar-03 Wed ### ### ### 34.75 2,094,984 0 27.5 27.5 2.5
2010-Mar-02 Tue ### ### ### 34.73 29.9 29.9 ###
2010-Mar-01 Mon ### ### ### 34.85 ### ### ###
2010-Feb-26 Fri 34.23 34.75 ### ### 5,837,979 101,434,885 ### ### 0.0
2010-Feb-25 Thu 34.88 ### 34.45 34.46 3,122,581 53,786,457 39.0 39.0 ###
2010-Feb-24 Wed 34.7 ### 34.47 34.59 3,581,288 ### ### ### ###
2010-Feb-23 Tue 34.5 ### 34.44 34.87 2,540,326 ### ### ### ###
2010-Feb-22 Mon 34.41 34.85 ### 34.76 ### ### 2.5
2010-Feb-19 Fri 33.81 ### 33.75 ### 3,070,748 51,818,872 ### ### 0.0
2010-Feb-18 Thu ### ### 33.44 ### 3,102,350 ### ### ### 0.0
2010-Feb-17 Wed ### ### ### ### 78.5 78.5 0.0
2010-Feb-16 Tue ### 32.45 ### 32.25 3,038,084 ### 79.5 79.5 ###
2010-Feb-15 Mon ### ### ### ### 3,216,958 0 89.9 89.9 0.0
2010-Feb-12 Fri ### ### ### ### 3,185,028 0 28.8 28.8 0.0
2010-Feb-11 Thu 31.55 31.55 ### ### ### ### 0.0
2010-Feb-10 Wed 31.79 31.85 ### 31.53 ### ### 2.3
2010-Feb-09 Tue ### ### ### 31.55 1,979,284 0 84.1 84.1 ###
2010-Feb-08 Mon 31.5 31.58 ### 31.24 2,272,326 35,880,027 ### ### ###
2010-Feb-05 Fri ### 31.58 ### 31.55 ### ### ###
2010-Feb-04 Thu 30.8 ### 30.76 ### 3,455,521 ### 81.0 81.0 0.0
2010-Feb-03 Wed 31.28 31.28 30.75 30.84 2,095,040 ### ### ### 2.2
2010-Feb-02 Tue 30.87 ### 30.58 ### 1,514,981 23,164,059 65.5 65.5 0.0
2010-Feb-01 Mon ### ### 30.75 ### 54.3 54.3 0.0
2010-Jan-29 Fri 30.85 31.4 30.74 ### 3,625,970 112,658,887 ### ### 0.0
2010-Jan-28 Thu ### ### 30.71 30.85 2,320,321 35,628,528 29.1 29.1 ###
2010-Jan-27 Wed 31.25 31.52 31.2 ### 2,590,381 81,234,348 ### ### 0.0
2010-Jan-25 Mon 30.83 ### 30.83 31.25 72.4 72.4 2.2
2010-Jan-22 Fri ### 31.22 30.74 ### 1,871,875 57,990,687 67.2 67.2 0.0
2010-Jan-21 Thu ### 31.28 ### ### 1,819,642 ### ### ### 0.0
2010-Jan-20 Wed 31.49 31.53 ### 31.21 1,929,088 30,412,072 ### ### ###
2010-Jan-19 Tue 31.5 31.8 ### ### 1,763,445 28,038,775 ### ### 0.0
2010-Jan-18 Mon 31.44 31.52 31.25 ### ### ### 0.0
2010-Jan-15 Fri 31.7 31.7 31.41 31.52 1,970,387 ### ### ### ###
2010-Jan-14 Thu 31.85 31.88 31.49 31.57 1,430,055 ### ### ### 2.3
2010-Jan-13 Wed 31.8 31.81 31.4 31.56 1,763,546 55,736,871 ### ### 2.3
2010-Jan-12 Tue 31.8 ### 31.8 31.89 ### ### 2.3
2010-Jan-11 Mon 32.29 32.29 ### ### ### ### 0.0
2010-Jan-08 Fri 32.2 ### ### ### 1,141,443 0 35.0 35.0 0.0
2010-Jan-07 Thu 31.86 ### 31.75 ### ### ### 0.0
2010-Jan-06 Wed ### ### 31.75 31.8 ### ### ###
2010-Jan-05 Tue ### ### ### ### 1,349,052 0 ### ### 0.0
2010-Jan-04 Mon 32.5 ### 32.48 32.5 65.4 65.4 ###
2009-Dec-31 Thu 32.45 32.53 ### 32.49 64.6 64.6 ###
2009-Dec-30 Wed 32.55 ### 32.23 32.25 ### ### ###
2009-Dec-29 Tue 32.75 32.75 32.47 32.54 657,679 ### 19.6 19.6 2.3
2009-Dec-24 Thu ### ### 32.2 ### 945,070 15,215,627 71.4 71.4 0.0
2009-Dec-23 Wed ### 32.43 31.88 32.25 ### ### ###
2009-Dec-22 Tue ### ### 31.54 ### ### ### 0.0
2009-Dec-21 Mon 31.48 ### 31.26 ### 1,590,242 24,855,482 ### ### 0.0
2009-Dec-18 Fri ### ### ### ### ### ### 0.0
2009-Dec-17 Thu 30.8 ### ### ### 4,602,222 0 ### ### 0.0
2009-Dec-16 Wed ### 30.85 ### 30.54 36.6 36.6 ###
2009-Dec-15 Tue 30.5 30.89 ### ### 70.3 70.3 0.0
2009-Dec-14 Mon 30.58 30.58 ### ### ### ### 0.0
2009-Dec-11 Fri ### 30.88 30.44 30.48 ### ### 2.2
2009-Dec-10 Thu ### 30.48 ### ### 3,017,629 ### ### ### 0.0
2009-Dec-09 Wed ### ### ### 30.5 3,570,421 0 ### ### 2.2
2009-Dec-08 Tue ### 31.45 ### 31.22 1,400,673 22,025,582 77.5 77.5 2.2
2009-Dec-07 Mon 31.47 31.53 ### 31.26 1,823,970 28,754,887 ### ### 2.2
2009-Dec-04 Fri 31.22 31.25 30.8 ### 2,581,148 ### ### ### 0.0
2009-Dec-03 Thu 31.75 31.78 ### 31.48 ### ### 2.2
2009-Dec-02 Wed 31.81 ### 31.75 31.76 35.8 35.8 2.3
2009-Dec-01 Tue 31.29 31.82 31.25 31.73 80.8 80.8 ###
2009-Nov-30 Mon ### 31.76 ### 31.54 ### ### 2.3
2009-Nov-27 Fri ### ### 30.81 ### 2,736,289 ### ### ### 0.0
2009-Nov-26 Thu 31.71 ### 31.4 31.5 ### ### 2.3
2009-Nov-25 Wed ### 31.78 31.45 ### 71.9 71.9 0.0
2009-Nov-24 Tue 31.7 ### 31.43 31.46 ### ### 2.2
2009-Nov-23 Mon 31.77 ### 31.54 31.7 1,258,178 ### 31.5 31.5 2.3
2009-Nov-20 Fri ### ### 31.4 31.53 1,342,354 21,074,957 35.9 35.9 2.3
2009-Nov-19 Thu ### ### ### 31.77 1,588,250 0 33.1 33.1 ###
2009-Nov-18 Wed ### ### 31.7 31.76 2,172,842 34,439,545 ### ### 2.3
2009-Nov-17 Tue ### 32.4 ### ### 79.8 79.8 0.0
2009-Nov-16 Mon ### 32.2 31.83 ### ### ### 0.0
2009-Nov-13 Fri ### ### 31.5 31.77 28.2 28.2 ###
2009-Nov-12 Thu 32.4 ### ### ### 3,865,770 0 29.3 29.3 0.0
2009-Nov-11 Wed ### ### ### ### ### ### 0.0
2009-Nov-10 Tue 31.85 ### 31.58 31.84 38.0 38.0 2.3
2009-Nov-09 Mon ### 31.42 ### ### 1,764,346 27,717,875 ### ### 0.0
2009-Nov-06 Fri ### 31.2 30.85 ### 2,399,873 74,456,059 63.1 63.1 0.0
2009-Nov-05 Thu ### 31.2 30.87 ### ### ### 0.0
2009-Nov-04 Wed 31.2 31.27 30.76 ### ### ### 0.0
2009-Nov-03 Tue 31.23 31.43 ### ### ### ### 0.0
2009-Nov-02 Mon 31.21 ### ### ### ### ### 0.0
2009-Oct-30 Fri 31.8 31.85 31.45 31.5 ### ### 2.3
2009-Oct-29 Thu ### ### ### ### 3,229,525 0 ### ### 0.0
2009-Oct-28 Wed 31.25 31.74 31.22 31.46 3,674,983 ### ### ### 2.2
2009-Oct-27 Tue ### ### 31.25 ### 31.6 31.6 0.0
2009-Oct-26 Mon ### ### ### ### ### ### 0.0
2009-Oct-23 Fri ### 32.49 ### ### 2,346,184 38,113,759 34.0 34.0 0.0
2009-Oct-22 Thu ### 32.29 31.85 32.25 1,694,824 ### ### ### ###
2009-Oct-21 Wed 31.8 ### 31.8 ### ### ### 0.0
2009-Oct-20 Tue ### ### ### ### ### ### 0.0
2009-Oct-19 Mon ### ### ### ### 2,088,722 0 ### ### 0.0
2009-Oct-16 Fri ### ### ### ### 2,601,928 0 37.7 37.7 0.0
2009-Oct-15 Thu 32.25 ### ### 32.2 39.4 39.4 ###
2009-Oct-14 Wed ### 32.47 ### ### 5,090,947 82,651,524 68.6 68.6 0.0
2009-Oct-13 Tue ### ### 31.59 31.71 ### ### ###
2009-Oct-12 Mon ### ### ### ### ### ### 0.0
2009-Oct-09 Fri 32.51 32.54 31.71 31.82 ### ### 2.3
2009-Oct-08 Thu ### ### 32.42 32.7 61.5 61.5 2.3
2009-Oct-07 Wed ### ### 32.56 ### 30.5 30.5 0.0
2009-Oct-06 Tue ### 33.2 32.56 32.59 29.8 29.8 2.3
2009-Oct-05 Mon ### ### ### ### ### ### 0.0
2009-Oct-02 Fri 33.2 ### 32.8 33.2 ### ### ###
2009-Oct-01 Thu 33.4 ### 33.22 33.44 ### ### 2.4
2009-Sep-30 Wed 33.8 33.88 ### 33.46 ### ### ###
2009-Sep-29 Tue ### 33.8 33.56 33.75 2,612,786 ### ### ### ###
2009-Sep-28 Mon 33.85 33.87 ### 33.29 1,868,476 31,642,641 30.3 30.3 2.4
2009-Sep-25 Fri 33.81 ### 33.75 ### ### ### 0.0
2009-Sep-24 Thu ### 34.25 33.85 ### 3,025,224 103,008,877 ### ### 0.0
2009-Sep-23 Wed 34.28 ### ### ### 3,302,828 0 28.8 28.8 0.0
2009-Sep-22 Tue ### 34.27 ### ### ### ### 0.0
2009-Sep-21 Mon 34.25 34.4 ### 34.4 74.1 74.1 2.5
2009-Sep-18 Fri 34.22 34.44 ### ### 30.8 30.8 0.0
2009-Sep-17 Thu 34.41 34.48 34.25 34.4 34.1 34.1 2.5
2009-Sep-16 Wed ### ### ### ### 3,582,077 0 ### ### 0.0
2009-Sep-15 Tue 33.75 33.89 ### 33.74 38.9 38.9 2.4
2009-Sep-14 Mon ### ### ### ### 38.3 38.3 0.0
2009-Sep-11 Fri ### 34.22 ### 34.21 ### ### ###
2009-Sep-10 Thu ### ### ### ### 2,876,182 0 ### ### 0.0
2009-Sep-09 Wed ### ### 33.8 ### ### ### 0.0
2009-Sep-08 Tue ### ### ### ### 23.4 23.4 0.0
2009-Sep-07 Mon ### ### 33.4 ### 5,035,224 84,088,240 ### ### 0.0
2009-Sep-04 Fri ### ### 32.52 ### 2,921,879 47,509,752 74.8 74.8 0.0
2009-Sep-03 Thu 32.72 32.85 ### ### 3,201,423 52,583,372 27.1 27.1 0.0
2009-Sep-02 Wed ### 32.51 ### 32.42 3,536,971 ### 76.2 76.2 2.3
2009-Sep-01 Tue ### ### ### ### ### ### 0.0
2009-Aug-31 Mon 32.85 32.85 ### 32.21 ### ### ###
2009-Aug-28 Fri 32.44 32.79 ### ### 4,684,228 ### 65.9 65.9 0.0
2009-Aug-27 Thu ### 32.46 ### 32.28 4,342,082 ### 73.4 73.4 2.3
2009-Aug-26 Wed ### 32.27 ### ### ### ### 0.0
2009-Aug-25 Tue 32.25 32.29 ### ### 3,435,857 ### 32.2 32.2 0.0
2009-Aug-24 Mon ### 32.4 ### 32.24 3,816,029 ### ### ### 2.3
2009-Aug-21 Fri ### 32.5 ### ### 3,721,929 60,481,346 ### ### 0.0
2009-Aug-20 Thu ### ### 31.76 ### 6,022,647 ### 19.3 19.3 0.0
2009-Aug-19 Wed 34.51 ### 32.85 ### 6,627,922 ### 11.3 11.3 0.0
2009-Aug-18 Tue 33.4 ### 33.21 33.56 72.4 72.4 2.4
2009-Aug-17 Mon 32.85 33.7 32.72 33.55 3,088,888 102,581,970 83.5 83.5 ###
2009-Aug-14 Fri ### ### 32.4 ### ### ### 0.0
2009-Aug-13 Thu ### ### ### 32.2 60.0 60.0 ###
2009-Aug-12 Wed 31.46 32.27 31.4 ### ### ### 0.0
2009-Aug-11 Tue ### ### ### 31.49 29.2 29.2 ###
2009-Aug-10 Mon ### 31.75 31.5 31.56 ### ### 2.3
2009-Aug-07 Fri ### ### ### 31.41 2,630,087 0 76.1 76.1 ###
2009-Aug-06 Thu ### 31.57 30.77 31.41 3,996,427 124,568,629 70.8 70.8 ###
2009-Aug-05 Wed 30.4 ### 30.2 ### 3,922,240 59,225,824 85.3 85.3 0.0
2009-Aug-04 Tue 30.25 30.27 29.83 30.21 6,416,579 ### ### ### 2.2
2009-Aug-03 Mon 30.55 30.59 ### ### ### ### 0.0
2009-Jul-31 Fri 30.5 30.57 30.2 30.55 65.7 65.7 2.2
2009-Jul-30 Thu 30.24 ### ### 30.47 5,534,346 0 ### ### ###
2009-Jul-29 Wed 29.52 ### 29.52 29.87 5,612,351 ### 74.4 74.4 ###
2009-Jul-28 Tue 29.45 29.72 29.41 ### 4,427,520 130,899,628 ### ### 0.0
2009-Jul-27 Mon ### ### 29.28 ### 3,896,283 57,041,583 26.8 26.8 0.0
2009-Jul-24 Fri ### ### 29.27 29.49 5,890,583 86,208,682 24.2 24.2 ###
2009-Jul-23 Thu ### ### ### ### 4,908,822 0 63.0 63.0 0.0
2009-Jul-22 Wed 30.2 30.2 29.86 29.86 3,842,956 ### ### ### 2.1
2009-Jul-21 Tue ### ### ### ### ### ### 0.0
2009-Jul-20 Mon ### ### ### ### ### ### 0.0
2009-Jul-17 Fri ### ### ### 29.86 5,153,948 0 32.1 32.1 2.1
2009-Jul-16 Thu ### ### ### ### 3,910,550 0 28.6 28.6 0.0
2009-Jul-15 Wed ### 30.24 29.77 ### 25.0 25.0 0.0
2009-Jul-14 Tue ### 30.7 ### ### 3,102,155 47,618,079 14.3 14.3 0.0
2009-Jul-13 Mon 30.44 30.53 ### ### 36.5 36.5 0.0
2009-Jul-10 Fri 30.76 30.8 ### ### 2,081,757 32,059,057 ### ### 0.0
2009-Jul-09 Thu ### ### 30.54 30.59 1,870,926 28,569,040 ### ### 2.2
2009-Jul-08 Wed 30.51 ### 30.48 30.59 2,161,856 32,946,685 ### ### 2.2
2009-Jul-07 Tue ### 30.87 30.55 ### 77.9 77.9 0.0
2009-Jul-06 Mon 31.21 ### 30.51 30.54 3,172,049 ### ### ### ###
2009-Jul-03 Fri ### 31.4 31.26 ### 66.4 66.4 0.0
2009-Jul-02 Thu ### ### ### ### 32.1 32.1 0.0
2009-Jul-01 Wed 31.89 ### 31.8 31.81 2,040,727 32,447,559 ### ### 2.3
2009-Jun-30 Tue ### ### ### ### 70.2 70.2 0.0
2009-Jun-29 Mon 31.86 ### ### ### 3,510,022 0 ### ### 0.0
2009-Jun-26 Fri 31.88 ### 31.87 ### ### ### 0.0
2009-Jun-25 Thu 31.81 31.86 31.5 31.77 3,539,448 ### 31.0 31.0 ###
2009-Jun-24 Wed ### ### ### ### 3,805,029 0 ### ### 0.0
2009-Jun-23 Tue 31.22 31.28 ### ### 45.1 45.1 0.0
2009-Jun-22 Mon ### ### 31.55 ### 2,804,328 44,238,274 41.6 41.6 0.0
2009-Jun-19 Fri 31.45 31.83 31.4 31.55 ### ### ###
2009-Jun-18 Thu ### ### 30.75 ### 5,772,721 88,755,585 ### ### 0.0
2009-Jun-17 Wed ### 30.55 ### ### ### ### 0.0
2009-Jun-16 Tue 30.73 ### 30.29 ### 3,127,154 47,360,747 37.0 37.0 0.0
2009-Jun-15 Mon ### ### 30.52 30.73 ### ### ###
2009-Jun-12 Fri ### ### 30.48 ### 29.1 29.1 0.0
2009-Jun-11 Thu 30.8 ### 30.42 30.77 ### ### 2.2
2009-Jun-10 Wed 30.87 ### 30.78 ### ### ### 0.0
2009-Jun-09 Tue ### ### ### 30.49 ### ### 2.2
2009-Jun-05 Fri ### 30.26 ### ### 15.2 15.2 0.0
2009-Jun-04 Thu ### ### ### ### 38.1 38.1 0.0
2009-Jun-03 Wed ### ### 29.72 ### 3,145,786 46,746,379 ### ### 0.0
2009-Jun-02 Tue 29.8 ### 29.75 ### 5,003,847 74,432,224 68.7 68.7 0.0
2009-Jun-01 Mon 29.57 29.71 ### 29.56 4,390,458 65,220,253 ### ### ###
2009-May-29 Fri 29 29.72 28.43 29.2 67.1 67.1 2.1
2009-May-28 Thu ### ### 29 ### 6,917,471 100,303,329 ### ### 0.0
2009-May-27 Wed 30.2 ### ### ### ### ### 0.0
2009-May-26 Tue 30.4 30.48 29.75 ### 7,269,872 ### 21.5 21.5 0.0
2009-May-25 Mon 30.2 30.79 ### ### 74.6 74.6 0.0
2009-May-22 Fri 31.28 ### 30.72 30.89 29.4 29.4 ###
2009-May-21 Thu ### 31.5 31.21 31.4 2,641,849 82,835,175 70.7 70.7 2.2
2009-May-20 Wed ### 31.79 ### ### 2,944,173 46,797,629 ### ### 0.0
2009-May-19 Tue 31.84 31.88 ### ### 32.6 32.6 0.0
2009-May-18 Mon ### ### 31.41 ### 2,149,977 33,765,388 81.9 81.9 0.0
2009-May-15 Fri ### ### 30.82 31.49 77.6 77.6 ###
2009-May-14 Thu 30.81 31.2 ### 30.73 2,926,377 45,651,481 46.5 46.5 ###
2009-May-13 Wed ### 31.4 30.82 ### ### ### 0.0
2009-May-12 Tue 31.43 31.51 ### 31.25 38.1 38.1 2.2
2009-May-11 Mon ### 32.51 31.89 ### ### ### 0.0
2009-May-08 Fri ### 32.46 31.4 31.55 4,179,350 133,446,645 22.4 22.4 ###
2009-May-07 Thu 32.7 32.71 ### ### 9,049,387 148,002,724 ### ### 0.0
2009-May-06 Wed ### ### 33.25 33.5 2,201,150 ### ### ### 2.4
2009-May-05 Tue 34.45 34.45 33.24 ### ### ### 0.0
2009-May-04 Mon 34.75 34.85 ### 34.44 1,808,287 ### ### ### 2.5
2009-May-01 Fri 34.43 ### 34.23 34.41 31.5 31.5 2.5
2009-Apr-30 Thu 33.82 34.76 ### 34.42 3,318,389 ### ### ### 2.5
2009-Apr-29 Wed 33.45 33.75 32.81 33.2 25.9 25.9 ###
2009-Apr-28 Tue 32.4 33.29 32.23 ### 5,120,780 167,756,752 81.0 81.0 0.0
2009-Apr-27 Mon 32.78 ### ### 31.85 24.1 24.1 2.3
2009-Apr-24 Fri ### 32.89 ### 32.49 3,438,580 56,547,448 79.5 79.5 ###
2009-Apr-23 Thu 31.25 ### 31.25 31.75 75.0 75.0 2.3
2009-Apr-22 Wed 31.88 ### ### ### 32.3 32.3 0.0
2009-Apr-21 Tue 31.81 ### 31.79 ### 76.7 76.7 0.0
2009-Apr-20 Mon ### ### ### ### 2,041,522 0 26.3 26.3 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 2026-02-22 06:57:00 thru 2026-02-22 06:57:01 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000