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 03:21:43 PM AEDT

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

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

(CSL) CSL LIMITED Daily Prices Page 8...

     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 .. Friday 20th 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
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
2009-Apr-17 Fri ### ### 32.25 32.72 ### ### 2.3
2009-Apr-16 Thu ### ### 31.86 ### 2,445,477 38,956,448 68.5 68.5 0.0
2009-Apr-15 Wed 31.51 ### 31.5 31.85 1,678,380 26,434,485 70.4 70.4 2.3
2009-Apr-14 Tue 31.86 31.86 ### 31.5 ### ### 2.3
2009-Apr-09 Thu 31.52 ### ### 31.7 ### ### 2.3
2009-Apr-08 Wed ### ### ### ### ### ### 0.0
2009-Apr-07 Tue ### ### ### ### 4,320,450 0 ### ### 0.0
2009-Apr-06 Mon 31.57 ### ### 31.44 ### ### 2.2
2009-Apr-03 Fri ### ### ### 31.26 4,882,822 0 19.6 19.6 2.2
2009-Apr-02 Thu 32.74 32.79 ### 32.44 22.1 22.1 2.3
2009-Apr-01 Wed 32.49 32.55 31.78 ### 27.0 27.0 0.0
2009-Mar-31 Tue 32.42 ### 32.41 32.49 2,684,651 ### ### ### ###
2009-Mar-30 Mon ### ### ### 32.75 33.6 33.6 ###
2009-Mar-27 Fri 32.7 ### ### ### 68.9 68.9 0.0
2009-Mar-26 Thu ### 32.48 31.7 ### 64.4 64.4 0.0
2009-Mar-25 Wed 30.53 31.56 30.26 31.29 77.8 77.8 ###
2009-Mar-24 Tue ### ### ### ### ### ### 0.0
2009-Mar-23 Mon 30.7 ### ### 30.85 3,174,055 0 65.0 65.0 ###
2009-Mar-20 Fri 31.4 31.4 ### ### 4,478,149 ### ### ### 0.0
2009-Mar-19 Thu ### ### 30.83 31.43 20.2 20.2 2.2
2009-Mar-18 Wed 33.79 33.79 32.59 ### 19.8 19.8 0.0
2009-Mar-17 Tue 33.49 ### ### ### 2,059,381 0 22.6 22.6 0.0
2009-Mar-16 Mon ### ### ### 33.25 2,870,859 0 25.1 25.1 2.4
2009-Mar-13 Fri 33.25 33.4 32.53 ### ### ### 0.0
2009-Mar-12 Thu ### 34.2 ### 32.82 2,155,121 ### ### ### 2.3
2009-Mar-11 Wed 35.8 35.8 ### 34.4 2,704,459 ### 13.9 13.9 2.5
2009-Mar-10 Tue 34.71 35.59 34.49 35.45 81.4 81.4 2.5
2009-Mar-09 Mon ### ### 34.55 ### ### ### 0.0
2009-Mar-06 Fri ### 35.45 34.29 35.42 2,392,152 83,414,340 ### ### 2.5
2009-Mar-05 Thu 34.81 ### ### ### 1,690,483 0 ### ### 0.0
2009-Mar-04 Wed 34.51 ### 34.25 ### ### ### 0.0
2009-Mar-03 Tue 34.2 35.83 ### 35.4 2,587,581 ### 88.3 88.3 2.5
2009-Mar-02 Mon ### ### 34.45 34.45 2,401,254 ### 23.8 23.8 ###
2009-Feb-27 Fri 37.25 37.7 36.5 ### 3,893,555 ### 21.0 21.0 0.0
2009-Feb-26 Thu ### 38.52 37.7 38.26 ### ### 2.7
2009-Feb-25 Wed 37.84 ### 37.29 37.7 37.1 37.1 2.7
2009-Feb-24 Tue 36.57 37.72 36.5 37.49 2,051,057 76,114,725 ### ### 2.7
2009-Feb-23 Mon 36.75 ### 35.83 36.75 1,415,253 25,354,257 79.0 79.0 2.6
2009-Feb-20 Fri 36.8 37.44 36.25 36.8 1,601,880 ### 78.4 78.4 2.6
2009-Feb-19 Thu 36.42 37.7 36.2 36.83 ### ### ###
2009-Feb-18 Wed ### 37.23 ### ### ### ### 0.0
2009-Feb-17 Tue ### 37.45 36.41 37.4 1,595,446 58,919,820 ### ### ###
2009-Feb-16 Mon 36.45 36.81 ### ### ### ### 0.0
2009-Feb-13 Fri 35.55 ### ### ### ### ### 0.0
2009-Feb-12 Thu 35.75 ### 35.42 35.47 ### ### ###
2009-Feb-11 Wed ### ### ### ### ### ### 0.0
2009-Feb-10 Tue 36.75 36.75 ### ### 1,353,050 ### ### ### 0.0
2009-Feb-09 Mon ### ### ### ### ### ### 0.0
2009-Feb-06 Fri 36.5 ### 36.29 36.7 72.5 72.5 ###
2009-Feb-05 Thu 35.71 ### ### ### 1,835,553 0 77.9 77.9 0.0
2009-Feb-04 Wed 35.75 ### 34.75 ### ### ### 0.0
2009-Feb-03 Tue ### 37.2 35.21 ### 2,371,127 85,846,653 31.6 31.6 0.0
2009-Feb-02 Mon ### ### 35.89 ### 2,268,656 ### 20.2 20.2 0.0
2009-Jan-30 Fri ### ### ### 37.5 4,565,646 0 84.7 84.7 2.7
2009-Jan-29 Thu 36.7 ### 35.75 ### 3,432,658 ### 28.3 28.3 0.0
2009-Jan-28 Wed ### 36.59 35.8 36.4 4,321,588 156,419,877 ### ### ###
2009-Jan-27 Tue ### ### ### 35.76 2,101,049 0 75.4 75.4 2.6
2009-Jan-23 Fri ### ### 34.45 ### ### ### 0.0
2009-Jan-22 Thu ### ### ### 35.28 ### ### 2.5
2009-Jan-21 Wed ### ### ### ### 85.9 85.9 0.0
2009-Jan-20 Tue ### 33.75 ### ### 1,374,388 ### ### ### 0.0
2009-Jan-19 Mon 33.88 ### 33.29 33.7 ### ### 2.4
2009-Jan-16 Fri 33.45 ### 32.49 33.41 1,749,877 28,426,751 31.2 31.2 ###
2009-Jan-15 Thu 32.51 ### ### ### 1,864,184 0 81.9 81.9 0.0
2009-Jan-14 Wed ### ### 32.81 ### 2,007,829 ### 67.9 67.9 0.0
2009-Jan-13 Tue 32.23 33.56 32.2 ### 1,594,153 52,415,750 88.1 88.1 0.0
2009-Jan-12 Mon 32.5 32.76 ### 32.5 1,264,052 20,705,171 ### ### ###
2009-Jan-09 Fri ### 33.24 31.23 ### 86.9 86.9 0.0
2009-Jan-08 Thu ### ### ### 30.82 ### ### ###
2009-Jan-07 Wed ### ### ### 30.25 ### ### ###
2009-Jan-06 Tue ### 32.48 ### 31.27 1,695,585 ### ### ### ###
2009-Jan-05 Mon ### ### ### 31.8 1,981,928 0 11.0 11.0 ###
2009-Jan-02 Fri ### ### ### ### 660,947 0 ### ### 0.0
2008-Dec-31 Wed ### 33.8 ### 33.7 69.9 69.9 2.4
2008-Dec-30 Tue 32.8 33.5 ### 33.22 ### ### 2.4
2008-Dec-29 Mon ### 33.79 ### ### 19.9 19.9 0.0
2008-Dec-24 Wed ### 33.75 ### ### 69.2 69.2 0.0
2008-Dec-23 Tue ### 33.5 32.57 ### ### ### 0.0
2008-Dec-22 Mon 32.4 ### ### ### 86.4 86.4 0.0
2008-Dec-19 Fri ### ### ### 31.75 3,227,455 0 ### ### 2.3
2008-Dec-18 Thu 29 30.72 ### ### 7,167,077 ### 89.6 89.6 0.0
2008-Dec-17 Wed 29.8 30.25 29.2 30.2 ### ### 2.2
2008-Dec-16 Tue 28.2 29.75 26.85 ### 87.3 87.3 0.0
2008-Dec-15 Mon 29.41 ### 27.87 ### 10.4 10.4 0.0
2008-Dec-12 Fri 30.47 ### 28.52 29.2 14.1 14.1 2.1
2008-Dec-11 Thu ### ### ### 31.4 ### ### 2.2
2008-Dec-10 Wed ### 33.8 32.7 ### ### ### 0.0
2008-Dec-09 Tue 33.4 33.79 32.21 ### 1,535,552 ### ### ### 0.0
2008-Dec-08 Mon ### 33.8 ### 33.53 93.2 93.2 ###
2008-Dec-05 Fri 31.5 32.47 ### 31.57 76.1 76.1 2.3
2008-Dec-04 Thu ### 32.52 30.87 ### 2,867,553 ### 88.5 88.5 0.0
2008-Dec-03 Wed 33.4 33.49 31.71 31.8 15.9 15.9 ###
2008-Dec-02 Tue 33.5 ### 32.83 ### 1,570,084 25,772,928 ### ### 0.0
2008-Dec-01 Mon ### ### 33.28 ### 1,881,428 ### 20.7 20.7 0.0
2008-Nov-28 Fri 32.84 34.7 32.56 34.7 3,444,744 115,846,740 86.4 86.4 2.5
2008-Nov-27 Thu ### 33.25 31.7 32.2 2,067,323 ### ### ### ###
2008-Nov-26 Wed 30.8 32.53 30.8 ### 2,210,721 70,002,480 ### ### 0.0
2008-Nov-25 Tue ### 32.57 ### ### 73.2 73.2 0.0
2008-Nov-24 Mon ### 31.7 29.75 31.5 ### ### 2.3
2008-Nov-21 Fri ### ### 28.5 30.85 75.2 75.2 ###
2008-Nov-20 Thu ### ### ### 32.88 3,899,422 0 ### ### 2.3
2008-Nov-19 Wed 34.7 ### ### ### 1,905,088 0 86.0 86.0 0.0
2008-Nov-18 Tue ### ### ### 34.7 30.4 30.4 2.5
2008-Nov-17 Mon ### 37.45 ### 36.7 1,221,179 22,866,576 38.0 38.0 ###
2008-Nov-14 Fri ### ### ### ### 1,473,685 0 79.7 79.7 0.0
2008-Nov-13 Thu 35.88 ### 35.85 ### 1,541,256 ### ### ### 0.0
2008-Nov-12 Wed ### ### 35.82 ### 84.0 84.0 0.0
2008-Nov-11 Tue 36.2 ### ### 36.22 82.4 82.4 2.6
2008-Nov-10 Mon 37.59 ### 37.25 37.56 39.6 39.6 2.7
2008-Nov-07 Fri 36.4 ### 35.85 36.85 75.5 75.5 2.6
2008-Nov-06 Thu 37.2 37.73 ### ### ### ### 0.0
2008-Nov-05 Wed ### ### 37.52 37.52 2,042,852 ### 16.1 16.1 ###
2008-Nov-04 Tue ### 38.55 36.4 38.5 85.2 85.2 2.8
2008-Nov-03 Mon 36.82 37.5 36.27 37.5 1,574,729 58,083,879 ### ### 2.7
2008-Oct-31 Fri 36.2 36.4 ### 36.4 1,942,656 ### ### ### ###
2008-Oct-30 Thu 36.4 36.58 ### 35.44 17.8 17.8 ###
2008-Oct-29 Wed 36.54 ### 35.43 ### 42.3 42.3 0.0
2008-Oct-28 Tue 34.5 35.2 ### 34.8 1,467,522 25,828,387 80.3 80.3 2.5
2008-Oct-27 Mon ### 35.22 ### 35.2 88.7 88.7 2.5
2008-Oct-24 Fri ### ### 33.89 34.89 38.9 38.9 2.5
2008-Oct-23 Thu ### ### ### ### ### ### 0.0
2008-Oct-22 Wed ### 36.4 34.72 34.77 ### ### ###
2008-Oct-21 Tue 37.5 ### 35.55 ### ### ### 0.0
2008-Oct-20 Mon 37.2 37.2 ### ### 29.2 29.2 0.0
2008-Oct-17 Fri ### 37.5 ### 35.76 ### ### 2.6
2008-Oct-16 Thu 36.8 37.25 36.4 36.75 ### ### 2.6
2008-Oct-15 Wed ### 38.88 37.5 ### 2,211,981 84,475,554 ### ### 0.0
2008-Oct-14 Tue ### 39.75 37.7 38.4 2,342,344 90,707,271 28.0 28.0 2.7
2008-Oct-13 Mon ### ### ### ### 2,098,746 0 ### ### 0.0
2008-Oct-10 Fri 37.5 38.25 36.52 ### 52.7 52.7 0.0
2008-Oct-09 Thu ### ### ### ### ### ### 0.0
2008-Oct-08 Wed 37.76 38.49 ### 37.8 1,709,777 32,904,658 84.0 84.0 2.7
2008-Oct-07 Tue 36.53 ### ### ### ### ### 0.0
2008-Oct-06 Mon 39.22 ### 37.52 ### 1,704,842 ### ### ### 0.0
2008-Oct-03 Fri 39.85 40.75 ### 40.57 ### ### 2.9
2008-Oct-02 Thu 39.5 ### 38.89 39.43 ### ### ###
2008-Oct-01 Wed 37.8 38.75 37.8 38.75 ### ### 2.8
2008-Sep-30 Tue ### 37.88 36.52 ### 2,209,648 ### ### ### 0.0
2008-Sep-29 Mon 38.79 38.81 ### 38.5 867,983 ### ### ### 2.8
2008-Sep-26 Fri ### ### ### 38.26 ### ### 2.7
2008-Sep-25 Thu ### ### 37.7 37.76 1,587,741 ### 31.4 31.4 2.7
2008-Sep-24 Wed 37.47 38.45 37.44 ### 1,638,124 ### 71.0 71.0 0.0
2008-Sep-23 Tue 36.51 37.55 ### 37.5 2,191,989 ### ### ### 2.7
2008-Sep-22 Mon 38.5 ### ### 37.7 ### ### 2.7
2008-Sep-19 Fri 38.7 39.48 ### ### 2,608,645 51,494,652 61.9 61.9 0.0
2008-Sep-18 Thu 38.5 39.72 38.5 39.25 ### ### ###
2008-Sep-17 Wed ### ### ### 40.25 3,387,684 0 ### ### 2.9
2008-Sep-16 Tue 38.5 39.79 38.21 ### 79.0 79.0 0.0
2008-Sep-15 Mon 38.51 ### 38.5 39.2 1,553,484 ### 88.2 88.2 2.8
2008-Sep-12 Fri ### ### 38.89 39.76 1,822,977 35,447,787 ### ### 2.8
2008-Sep-11 Thu 41 41 39.75 ### 2,169,972 ### 31.4 31.4 0.0
2008-Sep-10 Wed ### ### 39.7 ### 2,751,377 ### 78.6 78.6 0.0
2008-Sep-09 Tue ### ### ### ### ### ### 0.0
2008-Sep-08 Mon ### ### ### ### ### ### 0.0
2008-Sep-05 Fri ### ### 38.8 39.43 1,544,280 ### 75.8 75.8 ###
2008-Sep-04 Thu 41 41 ### 40 27.4 27.4 2.9
2008-Sep-03 Wed 41.5 ### ### 41 31.8 31.8 2.9
2008-Sep-02 Tue 41.5 ### ### 41.5 ### ### 3.0
2008-Sep-01 Mon ### ### ### 40.74 24.1 24.1 ###
2008-Aug-29 Fri ### ### 39.8 ### ### ### 0.0
2008-Aug-28 Thu 38.75 39.55 38.75 39.4 ### ### 2.8
2008-Aug-27 Wed 38.8 ### ### ### ### ### 0.0
2008-Aug-26 Tue 38.87 38.87 37.41 ### ### ### 0.0
2008-Aug-25 Mon ### ### 37.78 ### 2,133,844 ### ### ### 0.0
2008-Aug-22 Fri 36.79 37.7 36.57 ### 80.0 80.0 0.0
2008-Aug-21 Thu 36.75 36.89 ### 36.2 2,194,480 40,477,183 28.7 28.7 2.6
2008-Aug-20 Wed 37.2 37.47 ### ### 2,438,452 ### 24.9 24.9 0.0
2008-Aug-19 Tue ### ### 35.82 36.52 3,226,245 57,782,047 ### ### 2.6
2008-Aug-18 Mon ### 37.24 ### 36.5 ### ### 2.6
2008-Aug-15 Fri 37.75 37.8 ### ### ### ### 0.0
2008-Aug-14 Thu ### ### 37.45 ### ### ### 0.0
2008-Aug-13 Wed ### ### ### ### 0 0.0
2008-Aug-12 Tue ### ### 38.88 ### 2,579,828 50,151,856 37.3 37.3 0.0
2008-Aug-11 Mon 37.24 ### 37.24 ### 2,023,722 ### ### ### 0.0
2008-Aug-08 Fri 35.5 ### ### ### 1,767,944 0 ### ### 0.0
2008-Aug-07 Thu 35.4 ### ### ### 32.9 32.9 0.0
2008-Aug-06 Wed 35.7 ### ### 35.7 1,903,874 0 ### ### 2.6
2008-Aug-05 Tue 34.71 34.86 34.23 ### 2,537,652 87,663,188 44.4 44.4 0.0
2008-Aug-04 Mon ### ### ### ### 1,049,450 0 87.0 87.0 0.0
2008-Aug-01 Fri 34.88 ### ### ### 74.9 74.9 0.0
2008-Jul-31 Thu 34.22 ### 33.87 ### ### ### 0.0
2008-Jul-30 Wed 34.7 34.76 34.24 34.24 23.9 23.9 2.4
2008-Jul-29 Tue ### ### ### 34.23 ### ### 2.4
2008-Jul-28 Mon 34.26 ### ### ### 1,958,149 0 ### ### 0.0
2008-Jul-25 Fri 35.2 35.74 ### ### 39.4 39.4 0.0
2008-Jul-24 Thu 34.25 35.29 ### 35.28 85.6 85.6 2.5
2008-Jul-23 Wed 33.87 34.75 33.51 ### 3,416,420 ### ### ### 0.0
2008-Jul-22 Tue ### ### 33.2 ### 5,312,327 88,184,628 ### ### 0.0
2008-Jul-21 Mon 37.7 37.7 ### 36.7 1,513,645 ### ### ### ###
2008-Jul-18 Fri 37.23 ### ### ### 41.1 41.1 0.0
2008-Jul-17 Thu ### ### 34.56 ### 1,778,252 ### 69.9 69.9 0.0
2008-Jul-16 Wed ### ### ### 33.77 ### ### 2.4
2008-Jul-15 Tue ### ### ### 33.8 ### ### 2.4
2008-Jul-14 Mon 33.8 34.21 33.54 ### 1,018,871 34,514,255 79.5 79.5 0.0
2008-Jul-11 Fri ### ### 33.41 ### ### ### 0.0
2008-Jul-10 Thu ### 34.27 33.25 ### 1,323,846 44,693,040 24.2 24.2 0.0
2008-Jul-09 Wed ### 34.4 ### ### 79.4 79.4 0.0
2008-Jul-08 Tue ### 33.57 32.52 ### 3,212,549 106,158,681 39.8 39.8 0.0
2008-Jul-07 Mon ### ### 33.51 33.77 2,124,645 35,598,426 29.6 29.6 2.4
2008-Jul-04 Fri 35.2 35.41 ### 34.4 18.4 18.4 2.5
2008-Jul-03 Thu 36.23 ### ### 35.41 32.3 32.3 ###
2008-Jul-02 Wed 36.41 36.81 35.55 36.23 38.0 38.0 2.6
2008-Jul-01 Tue 36.25 ### ### 35.48 ### ### 2.5
2008-Jun-30 Mon 35.58 35.87 35.27 35.7 67.6 67.6 2.6
2008-Jun-27 Fri 35.45 ### 34.83 35.51 3,897,925 ### 59.6 59.6 ###
2008-Jun-26 Thu 36.76 ### ### ### 3,065,346 0 ### ### 0.0
2008-Jun-25 Wed ### ### 37.51 37.8 2,233,753 ### 31.9 31.9 2.7
2008-Jun-24 Tue 38.59 ### 37.74 ### 37.6 37.6 0.0
2008-Jun-23 Mon 39.5 39.83 38.53 38.73 1,526,870 ### 30.6 30.6 ###
2008-Jun-20 Fri 39.4 39.8 ### 39.55 1,702,881 ### 73.6 73.6 2.8
2008-Jun-19 Thu 39.84 39.89 ### 39.4 3,279,487 ### 32.8 32.8 2.8
2008-Jun-18 Wed ### 40.25 38.76 40.25 2,591,789 102,388,624 ### ### 2.9
2008-Jun-17 Tue 38.77 ### ### ### 2,236,283 0 33.4 33.4 0.0
2008-Jun-16 Mon 39.22 ### 38.76 ### 43.3 43.3 0.0
2008-Jun-13 Fri 39.22 39.8 ### ### 1,933,684 ### ### ### 0.0
2008-Jun-12 Thu 39.5 ### ### ### 1,080,056 0 38.0 38.0 0.0
2008-Jun-11 Wed 40.58 40.84 ### ### 1,538,440 31,414,944 ### ### 0.0
2008-Jun-10 Tue 39.8 ### 39.46 39.81 ### ### ###
2008-Jun-06 Fri 40.47 41 ### 41 ### ### 2.9
2008-Jun-05 Thu 40.5 40.87 40 ### 44.1 44.1 0.0
2008-Jun-04 Wed 40.22 40.47 ### ### ### ### 0.0
2008-Jun-03 Tue 39.26 ### 38.88 39.88 ### ### 2.8
2008-Jun-02 Mon 40.2 40.28 38.53 ### 1,289,329 ### 21.4 21.4 0.0
2008-May-30 Fri ### ### 39.8 39.8 ### ### 2.8
2008-May-29 Thu 38.5 ### 38.44 ### 74.9 74.9 0.0
2008-May-28 Wed ### 40.41 38.4 38.59 1,237,527 48,764,751 18.3 18.3 ###
2008-May-27 Tue ### 40.51 40 40 ### ### 2.9
2008-May-26 Mon ### 40.89 ### ### 41.1 41.1 0.0
2008-May-23 Fri ### ### 40.2 ### ### ### 0.0
2008-May-22 Thu ### ### ### ### ### ### 0.0
2008-May-21 Wed ### ### ### ### 1,205,920 0 78.5 78.5 0.0
2008-May-20 Tue ### ### 40 40.22 39.8 39.8 2.9
2008-May-19 Mon ### ### 40 ### 1,072,853 ### ### ### 0.0
2008-May-16 Fri 41 41.49 ### 40.25 1,961,670 40,694,844 ### ### 2.9
2008-May-15 Thu 40.23 ### ### ### 2,154,229 0 ### ### 0.0
2008-May-14 Wed 40 40.44 ### ### 1,153,122 23,316,126 29.5 29.5 0.0
2008-May-13 Tue 40 40.4 ### 39.8 886,451 ### ### ### 2.8
2008-May-12 Mon 40.5 ### ### ### 485,423 0 25.9 25.9 0.0
2008-May-09 Fri ### ### 39.81 ### 1,249,023 ### 30.7 30.7 0.0
2008-May-08 Thu ### 40.5 ### 40.5 1,830,048 37,058,472 77.0 77.0 2.9
2008-May-07 Wed 40 40 39.28 ### 1,091,349 43,261,074 32.8 32.8 0.0
2008-May-06 Tue ### ### 39.52 ### 1,224,578 ### 66.0 66.0 0.0
2008-May-05 Mon 40 ### ### ### 1,079,976 0 ### ### 0.0
2008-May-02 Fri 39.78 ### ### 39.5 1,149,944 0 ### ### ###
2008-May-01 Thu ### 39.4 38.54 ### 1,155,643 ### 32.4 32.4 0.0
2008-Apr-30 Wed 39.75 ### 38.74 39.79 64.9 64.9 2.8
2008-Apr-29 Tue 40 ### 39.77 39.88 ### ### 2.8
2008-Apr-28 Mon 40.55 ### 39.75 40 1,235,288 24,551,349 ### ### 2.9
2008-Apr-24 Thu ### ### ### 39.5 2,421,687 0 ### ### ###
2008-Apr-23 Wed ### ### ### 40.54 75.7 75.7 2.9
2008-Apr-22 Tue 38.22 ### ### 39.84 1,262,549 0 ### ### 2.8
2008-Apr-21 Mon 38.5 ### 38.4 38.73 1,621,742 31,137,446 70.3 70.3 ###
2008-Apr-18 Fri 38.27 38.44 37.48 37.7 2,488,527 94,464,484 24.1 24.1 2.7
2008-Apr-17 Thu 38.75 38.75 37.57 37.83 19.6 19.6 2.7
2008-Apr-16 Wed 37.22 ### ### 37.73 ### ### ###
2008-Apr-15 Tue ### 36.83 35.75 36.8 ### ### 2.6
2008-Apr-14 Mon ### ### 35.76 ### 74.9 74.9 0.0
2008-Apr-11 Fri 36.49 36.7 ### 36.22 1,805,347 ### 31.4 31.4 2.6
2008-Apr-10 Thu 36.76 ### ### ### 2,174,086 0 ### ### 0.0
2008-Apr-09 Wed 36.85 37.56 36.41 36.53 35.8 35.8 ###
2008-Apr-08 Tue 37.5 37.74 ### ### 1,244,184 23,477,752 ### ### 0.0
2008-Apr-07 Mon ### ### 37.4 37.4 1,056,426 ### ### ### ###
2008-Apr-04 Fri 37.7 ### ### ### ### ### 0.0
2008-Apr-03 Thu 37.58 ### 37.5 ### 1,467,147 ### 72.4 72.4 0.0
2008-Apr-02 Wed 37.7 37.7 ### ### 2,291,151 ### ### ### 0.0
2008-Apr-01 Tue ### ### 36.27 36.56 ### ### ###
2008-Mar-31 Mon ### ### 35.79 ### 1,923,122 ### 82.3 82.3 0.0
2008-Mar-28 Fri 36.74 36.74 ### 35.55 3,069,059 ### ### ### ###
2008-Mar-27 Thu ### ### ### 36.5 1,087,077 0 70.5 70.5 2.6
2008-Mar-26 Wed ### ### ### ### 1,546,222 0 ### ### 0.0
2008-Mar-25 Tue ### 38.45 36.78 37.2 2,793,329 105,071,070 19.2 19.2 2.7
2008-Mar-20 Thu 36.5 37.88 ### 37.88 88.7 88.7 2.7
2008-Mar-19 Wed 36.55 37.21 ### 37.21 2,025,952 ### ### ### 2.7
2008-Mar-18 Tue ### ### ### 35.53 2,077,984 0 85.6 85.6 2.5
2008-Mar-17 Mon ### ### 34.27 35.28 ### ### 2.5
2008-Mar-14 Fri ### 36.46 34.71 ### 2,168,325 77,159,845 22.0 22.0 0.0
2008-Mar-13 Thu 34.81 35.77 ### 34.5 2,430,724 ### 39.8 39.8 2.5
2008-Mar-12 Wed ### ### ### 34.81 ### ### ###
2008-Mar-11 Tue ### ### ### ### ### ### 0.0
2008-Mar-10 Mon ### 37.5 ### 36.75 1,433,885 26,885,343 86.9 86.9 2.6
2008-Mar-07 Fri ### ### ### 36.57 ### ### 2.6
2008-Mar-06 Thu ### 37.43 ### 36.85 1,629,277 ### ### ### 2.6
2008-Mar-05 Wed ### ### 37.56 37.84 40.8 40.8 2.7
2008-Mar-04 Tue ### 38.45 36.41 ### 26.0 26.0 0.0
2008-Mar-03 Mon ### ### ### ### 1,263,049 0 ### ### 0.0
2008-Feb-29 Fri ### ### 36.41 36.5 3,090,871 ### ### ### 2.6
2008-Feb-28 Thu ### 38.51 ### ### 1,969,327 ### ### ### 0.0
2008-Feb-27 Wed ### ### ### 38.88 2,235,585 0 79.6 79.6 2.8
2008-Feb-26 Tue 37.26 ### ### 37.79 3,227,342 0 ### ### ###
2008-Feb-25 Mon 35.86 ### ### ### 1,767,424 0 83.6 83.6 0.0
2008-Feb-22 Fri ### 35.8 34.85 35.51 ### ### ###
2008-Feb-21 Thu ### ### 34.7 ### 5,078,949 ### 34.1 34.1 0.0
2008-Feb-20 Wed 34.5 ### ### 34.55 ### ### 2.5
2008-Feb-19 Tue 32.28 32.28 31.5 31.7 2,138,322 68,191,088 ### ### 2.3
2008-Feb-18 Mon ### 32.25 ### 31.56 81.3 81.3 2.3
2008-Feb-15 Fri 32.5 32.5 31.87 ### 2,566,973 82,618,026 28.5 28.5 0.0
2008-Feb-14 Thu ### 34.21 32.85 ### ### ### 0.0
2008-Feb-13 Wed 34.5 34.51 ### ### 13.2 13.2 0.0
2008-Feb-12 Tue 35.8 35.87 33.89 ### ### ### 0.0
2008-Feb-11 Mon 35.78 36.21 ### 35.8 1,564,074 28,317,559 81.6 81.6 2.6
2008-Feb-08 Fri ### ### 35.5 ### 66.2 66.2 0.0
2008-Feb-07 Thu ### ### ### 35.43 ### ### ###
2008-Feb-06 Wed 34.5 ### ### ### 1,458,127 0 75.4 75.4 0.0
2008-Feb-05 Tue ### ### 34.8 ### ### ### 0.0
2008-Feb-04 Mon 36.52 37.2 35.71 ### 1,530,426 55,791,679 26.2 26.2 0.0
2008-Feb-01 Fri 34.5 ### 34.25 ### 1,644,970 ### ### ### 0.0
2008-Jan-31 Thu 34.5 35.58 ### ### 3,197,087 56,876,177 32.0 32.0 0.0
2008-Jan-30 Wed 36.22 36.72 ### ### ### ### 0.0
2008-Jan-29 Tue 35.54 ### ### 36.2 3,364,328 0 ### ### 2.6
2008-Jan-25 Fri ### ### ### ### 2,418,051 0 ### ### 0.0
2008-Jan-24 Thu 34.45 ### ### ### ### ### 0.0
2008-Jan-23 Wed 33.7 34.2 ### ### ### ### 0.0
2008-Jan-22 Tue ### ### ### ### 67.9 67.9 0.0
2008-Jan-21 Mon ### 34.75 ### ### 82.9 82.9 0.0
2008-Jan-18 Fri 33.5 ### ### ### 2,201,629 0 ### ### 0.0
2008-Jan-17 Thu 35.25 35.25 34.4 ### 1,683,089 58,613,574 26.9 26.9 0.0
2008-Jan-16 Wed 35.25 35.7 34.52 34.78 1,541,655 ### ### ### 2.5
2008-Jan-15 Tue ### 36.75 35.71 ### 2,327,350 ### ### ### 0.0
2008-Jan-14 Mon 34.8 ### 34.8 35.89 1,543,744 26,861,145 89.8 89.8 ###
2008-Jan-11 Fri ### ### ### 35.58 1,325,384 0 ### ### ###
2008-Jan-10 Thu 35.44 ### ### 35.85 1,356,175 0 ### ### ###
2008-Jan-09 Wed ### 35.47 34.45 ### 1,195,624 ### 39.7 39.7 0.0
2008-Jan-08 Tue ### 35.78 ### ### 82.5 82.5 0.0
2008-Jan-07 Mon ### ### 34.48 34.5 ### ### 2.5
2008-Jan-04 Fri ### ### ### 35.49 864,222 0 14.3 14.3 ###
2008-Jan-03 Thu 36.57 36.71 ### 36.5 1,011,170 18,560,025 35.0 35.0 2.6
2008-Jan-02 Wed 36.24 36.71 ### 36.57 523,958 9,617,249 ### ### 2.6
2007-Dec-31 Mon ### ### 35.57 ### 309,489 ### ### ### 0.0
2007-Dec-28 Fri 35.5 36.29 35.41 36.29 948,627 34,008,277 ### ### 2.6
2007-Dec-27 Thu 35.52 ### 35.51 35.57 66.5 66.5 ###
2007-Dec-24 Mon 35.44 ### 34.87 35.4 592,156 ### 26.5 26.5 2.5
2007-Dec-21 Fri ### 35.4 ### 34.82 1,916,345 ### ### ### 2.5
2007-Dec-20 Thu 35.28 ### 34.45 ### 24.3 24.3 0.0
2007-Dec-19 Wed 35.43 35.44 ### ### 2,779,841 49,258,782 ### ### 0.0
2007-Dec-18 Tue ### 35.79 33.5 35.21 ### ### ###
2007-Dec-17 Mon 35.8 ### 35.27 35.27 1,324,024 ### ### ### ###
2007-Dec-14 Fri ### 36.55 35.75 35.87 46.5 46.5 2.6
2007-Dec-13 Thu 36.2 36.5 ### ### 39.1 39.1 0.0
2007-Dec-12 Wed ### 36.8 35.77 36.23 1,925,947 69,882,986 ### ### 2.6
2007-Dec-11 Tue ### 36.75 ### ### ### ### 0.0
2007-Dec-10 Mon ### 36.74 ### 36.21 1,375,256 25,263,452 ### ### ###
2007-Dec-07 Fri 36.5 36.7 36.21 36.4 32.2 32.2 ###
2007-Dec-06 Thu 35.27 ### 35.27 ### 78.0 78.0 0.0
2007-Dec-05 Wed 34.5 ### 34.2 ### 71.4 71.4 0.0
2007-Dec-04 Tue 34.7 ### ### 34.76 1,723,459 0 ### ### 2.5
2007-Dec-03 Mon ### ### ### 34.26 ### ### 2.4
2007-Nov-30 Fri 33.75 34.87 33.75 34.87 ### ### ###
2007-Nov-29 Thu 34.25 34.5 ### 34.4 74.6 74.6 2.5
2007-Nov-28 Wed 34.5 34.7 33.55 34.25 2,393,571 ### ### ### ###
2007-Nov-27 Tue 33.54 ### 33.45 34.2 1,741,275 29,122,824 81.6 81.6 2.4
2007-Nov-26 Mon ### ### 33.48 ### 1,474,573 24,684,352 73.0 73.0 0.0
2007-Nov-23 Fri ### 33.85 ### ### 1,414,572 ### 88.9 88.9 0.0
2007-Nov-22 Thu ### 32.79 ### 32.26 92.2 92.2 2.3
2007-Nov-21 Wed ### ### ### 31.25 2,069,850 0 ### ### 2.2
2007-Nov-20 Tue 32.51 ### ### ### 1,503,540 0 28.7 28.7 0.0
2007-Nov-19 Mon ### 33.5 ### 33.2 ### ### ###
2007-Nov-16 Fri ### ### ### 32.7 974,550 0 29.8 29.8 2.3
2007-Nov-15 Thu 33.5 ### ### ### 2,175,729 0 ### ### 0.0
2007-Nov-14 Wed ### ### 32.84 ### 1,978,657 32,489,547 ### ### 0.0
2007-Nov-13 Tue ### 32.85 31.77 ### ### ### 0.0
2007-Nov-12 Mon 33.2 33.44 32.26 32.54 1,329,543 43,675,487 30.3 30.3 2.3
2007-Nov-09 Fri ### 33.7 ### 33.55 1,024,583 17,264,223 ### ### ###
2007-Nov-08 Thu ### 33.2 ### 32.84 2,042,188 33,900,320 ### ### 2.3
2007-Nov-07 Wed 33.4 33.83 33.4 ### 74.4 74.4 0.0
2007-Nov-06 Tue ### 33.8 ### 33.28 66.6 66.6 2.4
2007-Nov-05 Mon ### ### ### ### ### ### 0.0
2007-Nov-02 Fri ### ### ### 34.55 67.6 67.6 2.5
2007-Nov-01 Thu 37.22 37.24 35.45 35.8 1,752,323 63,688,179 ### ### 2.6
2007-Oct-31 Wed 36.5 36.5 ### 36.5 1,598,188 ### ### ### 2.6
2007-Oct-30 Tue ### ### 36.58 36.58 ### ### 2.6
2007-Oct-29 Mon 37.2 ### 37.2 37.5 75.3 75.3 2.7
2007-Oct-26 Fri ### ### 36.55 ### 4,111,921 75,145,356 75.5 75.5 0.0
2007-Oct-25 Thu ### ### 35.8 36.45 2,281,228 40,833,981 81.6 81.6 ###
2007-Oct-24 Wed ### 36.2 ### ### ### ### 0.0
2007-Oct-23 Tue ### ### ### ### 85.3 85.3 0.0
2007-Oct-22 Mon ### 34.2 33.4 ### 920,370 ### ### ### 0.0
2007-Oct-19 Fri ### ### 34.43 34.51 1,233,750 ### 38.1 38.1 ###
2007-Oct-18 Thu ### 34.4 ### ### 32.8 32.8 0.0
2007-Oct-17 Wed ### 104.24 99.41 ### 89.8 89.8 0.0
2007-Oct-16 Tue 96.5 ### ### ### ### ### 0.0
2007-Oct-15 Mon ### 101.45 97.82 ### 569,321 ### ### ### 0.0
2007-Oct-12 Fri ### ### ### ### 791,429 0 ### ### 0.0
2007-Oct-11 Thu ### ### 101.4 ### 971,283 49,244,048 ### ### 0.0
2007-Oct-10 Wed ### 104.21 ### 103.59 597,840 31,150,453 34.5 34.5 ###
2007-Oct-09 Tue 103.8 104.4 ### ### 66.4 66.4 0.0
2007-Oct-08 Mon ### ### 103.59 ### 354,258 ### ### ### 0.0
2007-Oct-05 Fri 105.59 ### ### 103.86 ### ### 7.4
2007-Oct-04 Thu 106.5 ### 103.25 104.25 633,941 ### 20.7 20.7 ###
2007-Oct-03 Wed ### 109.81 106.8 107.21 731,456 79,220,342 ### ### 7.7
2007-Oct-02 Tue ### 109.5 108.5 109.5 ### ### ###
2007-Oct-01 Mon ### 108.8 107.51 107.8 402,226 43,502,753 ### ### 7.7
2007-Sep-28 Fri 107.88 107.88 ### ### ### ### 0.0
2007-Sep-27 Thu ### 109.44 ### ### ### ### 0.0
2007-Sep-26 Wed 102.55 105.85 102.28 ### ### ### 0.0
2007-Sep-25 Tue 102.25 104.22 101.55 104.22 677,155 ### ### ### 7.4
2007-Sep-24 Mon ### ### 101.5 101.5 336,952 ### 22.0 22.0 7.3
2007-Sep-21 Fri ### 103.8 102.7 102.7 295,570 ### 28.0 28.0 7.3
2007-Sep-20 Thu 105.86 ### ### ### ### ### 0.0
2007-Sep-19 Wed ### ### 103.52 104.5 564,049 29,195,176 33.0 33.0 7.5
2007-Sep-18 Tue 102.26 ### 101.52 ### 81.2 81.2 0.0
2007-Sep-17 Mon 101.4 ### 101.4 ### 673,047 34,123,482 ### ### 0.0
2007-Sep-14 Fri ### 101.5 ### ### 75.7 75.7 0.0
2007-Sep-13 Thu ### ### ### 99.76 ### ### 7.1
2007-Sep-12 Wed 102.4 102.42 98.8 99.72 482,471 ### 18.0 18.0 7.1
2007-Sep-11 Tue ### ### 99.22 101.4 80.0 80.0 7.2
2007-Sep-10 Mon 99.76 ### 98.84 ### ### ### 0.0
2007-Sep-07 Fri ### 101.24 ### 100.5 166,877 ### 25.4 25.4 7.2
2007-Sep-06 Thu ### ### ### ### 77.2 77.2 0.0
2007-Sep-05 Wed ### ### 99.5 ### 712,876 35,465,581 15.1 15.1 0.0
2007-Sep-04 Tue 100.49 101.71 ### 100.8 422,420 ### 69.2 69.2 7.2
2007-Sep-03 Mon 98.2 100.48 ### 100.48 449,489 22,582,327 83.5 83.5 7.2
2007-Aug-31 Fri 98.23 98.5 96.51 98.2 ### ### 7.0
2007-Aug-30 Thu ### 99.26 97.56 98.5 ### ### 7.0
2007-Aug-29 Wed 95.74 96.81 95.44 ### 587,625 56,485,453 ### ### 0.0
2007-Aug-28 Tue 97.7 ### 96.4 ### ### ### 0.0
2007-Aug-27 Mon ### 99.27 ### ### 70.7 70.7 0.0
2007-Aug-24 Fri ### 95.88 ### ### 1,054,582 ### 78.9 78.9 0.0
2007-Aug-23 Thu ### 96.4 ### 96.4 1,448,579 ### 61.8 61.8 6.9
2007-Aug-22 Wed 95.48 ### ### ### ### ### 0.0
2007-Aug-21 Tue ### ### 86.51 ### 82.2 82.2 0.0
2007-Aug-20 Mon 86 89.53 85.47 89.53 80.2 80.2 ###
2007-Aug-17 Fri ### 85.25 82.4 84.4 553,982 46,437,541 67.7 67.7 6.0
2007-Aug-16 Thu 86.4 87 80 85.2 ### ### 6.1
2007-Aug-15 Wed ### ### 88 88.5 ### ### ###
2007-Aug-14 Tue ### 91.44 89.54 ### 83.3 83.3 0.0
2007-Aug-13 Mon 90.4 91.77 90.21 91.77 681,520 ### 81.8 81.8 6.6
2007-Aug-10 Fri 88 91.89 87.88 90.8 811,256 72,919,745 ### ### 6.5
2007-Aug-09 Thu 90.56 91.89 90.5 ### 70.4 70.4 0.0
2007-Aug-08 Wed 89.7 90.86 89 ### 435,629 ### 28.4 28.4 0.0
2007-Aug-07 Tue ### ### ### ### ### ### 0.0
2007-Aug-06 Mon 86 86.42 ### ### ### ### 0.0
2007-Aug-03 Fri 89.5 89.7 87.25 ### 346,828 ### ### ### 0.0
2007-Aug-02 Thu ### 88.5 ### 88.44 80.9 80.9 6.3
2007-Aug-01 Wed ### 88.4 86 86 ### ### 6.1
2007-Jul-31 Tue 88.81 89.23 ### ### 720,583 ### ### ### 0.0
2007-Jul-30 Mon 87.5 89.2 ### ### 74.9 74.9 0.0
2007-Jul-27 Fri 86 ### ### ### 1,377,342 0 ### ### 0.0
2007-Jul-26 Thu ### 90.23 87.54 87.54 ### ### 6.3
2007-Jul-25 Wed ### ### 88 ### 435,175 ### ### ### 0.0
2007-Jul-24 Tue 89.51 ### 89.51 ### 763,781 ### 79.2 79.2 0.0
2007-Jul-23 Mon 89.4 89.52 ### 88.23 24.4 24.4 6.3
2007-Jul-20 Fri 89.2 89.85 ### ### 513,641 23,075,321 ### ### 0.0
2007-Jul-19 Thu 87.5 88.4 86.53 88 718,677 62,859,083 ### ### 6.3
2007-Jul-18 Wed 86.28 ### 85.82 86 40.2 40.2 6.1
2007-Jul-17 Tue 87 87.75 86.83 ### 725,375 63,317,983 38.4 38.4 0.0
2007-Jul-16 Mon 88.21 88.5 ### ### 374,647 16,578,129 ### ### 0.0
2007-Jul-13 Fri ### ### ### ### 73.3 73.3 0.0
2007-Jul-12 Thu 86.57 ### ### 86.5 417,870 0 ### ### 6.2
2007-Jul-11 Wed 85.7 ### ### 86 429,972 0 68.3 68.3 6.1
2007-Jul-10 Tue ### ### 86.2 86.5 ### ### 6.2
2007-Jul-09 Mon ### ### 88.5 ### 366,086 ### 34.0 34.0 0.0
2007-Jul-06 Fri 87 88 ### 88 77.3 77.3 6.3
2007-Jul-05 Thu ### ### ### ### 74.4 74.4 0.0
2007-Jul-04 Wed 88.2 88.2 ### 87.29 ### ### ###
2007-Jul-03 Tue 90.7 90.71 88.54 ### 520,554 46,654,652 23.4 23.4 0.0
2007-Jul-02 Mon 88.88 ### ### ### 508,184 0 ### ### 0.0
2007-Jun-29 Fri 87 89.25 86.81 88 1,595,377 ### ### ### 6.3
2007-Jun-28 Thu 86.7 ### 86.7 ### ### ### 0.0
2007-Jun-27 Wed ### 88.77 ### ### 767,653 34,072,278 26.9 26.9 0.0
2007-Jun-26 Tue ### ### ### ### 45.8 45.8 0.0
2007-Jun-25 Mon 91.49 91.49 ### ### 619,083 28,319,951 ### ### 0.0
2007-Jun-22 Fri ### 91.49 89.5 91.49 ### ### ###
2007-Jun-21 Thu 89.55 ### 89.2 ### 70.1 70.1 0.0
2007-Jun-20 Wed ### 90.47 89.4 90.47 910,026 81,843,188 ### ### 6.5
2007-Jun-19 Tue 87.53 ### ### 89 ### ### 6.4
2007-Jun-18 Mon ### 88.86 87.45 87.45 669,489 ### ### ### ###
2007-Jun-15 Fri ### ### ### ### 909,188 0 ### ### 0.0
2007-Jun-14 Thu 86 ### 84.21 86.83 ### ### 6.2
2007-Jun-13 Wed 84 84.27 83.45 84 ### ### 6.0
2007-Jun-12 Tue 86 86.47 84.78 ### 541,788 ### 32.0 32.0 0.0
2007-Jun-08 Fri 85.75 85.76 84.81 ### ### ### 0.0
2007-Jun-07 Thu ### 87.2 85.5 86.86 568,527 ### ### ### 6.2
2007-Jun-06 Wed ### ### ### ### 558,350 0 ### ### 0.0
2007-Jun-05 Tue 90.2 90.5 88 88.4 337,821 30,150,524 22.2 22.2 6.3
2007-Jun-04 Mon ### 90.2 ### ### 459,627 20,729,177 75.6 75.6 0.0
2007-Jun-01 Fri ### 89 ### 88.8 468,771 ### ### ### 6.3
2007-May-31 Thu 89.49 90.43 88.5 ### 1,122,377 100,413,458 ### ### 0.0
2007-May-30 Wed ### ### 86.51 87.26 500,775 21,661,022 19.3 19.3 6.2
2007-May-29 Tue ### 89.4 87.52 89 713,270 ### ### ### 6.4
2007-May-28 Mon ### 91.4 87.2 ### 635,970 56,792,121 ### ### 0.0
2007-May-25 Fri ### 91.82 89.7 ### 1,593,045 ### ### ### 0.0
2007-May-24 Thu 93.26 93.5 ### ### 2,205,951 ### ### ### 0.0
2007-May-23 Wed 95.5 95.5 93.26 93.51 957,074 90,328,644 ### ### ###
2007-May-22 Tue 96.49 ### ### ### ### ### 0.0
2007-May-21 Mon ### ### ### ### 82.7 82.7 0.0
2007-May-18 Fri 92.53 93.5 ### 92.8 72.3 72.3 6.6
2007-May-17 Thu 91.7 ### 91.48 ### 345,022 ### ### ### 0.0
2007-May-16 Wed ### 91.49 90.4 ### 40.5 40.5 0.0
2007-May-15 Tue ### 91.25 90.52 ### ### ### 0.0
2007-May-14 Mon 89.8 ### 89.8 ### 360,449 ### 79.0 79.0 0.0
2007-May-11 Fri 89.5 89.5 88.55 89.5 450,445 ### ### ### 6.4
2007-May-10 Thu 89.81 91.45 ### 90.7 472,172 ### 74.5 74.5 6.5
2007-May-09 Wed 89.59 ### ### 89.45 399,871 0 ### ### ###
2007-May-08 Tue ### ### 88.22 89 ### ### 6.4
2007-May-07 Mon ### 89.7 ### ### ### ### 0.0
2007-May-04 Fri 88.5 ### ### ### 379,384 0 ### ### 0.0
2007-May-03 Thu 88.46 ### 87.59 88.2 ### ### ###
2007-May-02 Wed ### 88.46 ### 88.46 511,679 ### ### ### 6.3
2007-May-01 Tue ### 87.28 85.82 ### 416,948 36,086,849 ### ### 0.0
2007-Apr-30 Mon ### ### 86.26 87.28 28.9 28.9 6.2
2007-Apr-27 Fri ### ### ### ### 1,101,475 0 ### ### 0.0
2007-Apr-26 Thu ### 90.2 ### 89.7 841,621 ### 84.3 84.3 6.4
2007-Apr-24 Tue 86.2 ### ### 87.5 ### ### 6.3
2007-Apr-23 Mon 86 87.41 ### 86.41 748,477 32,712,187 ### ### 6.2
2007-Apr-20 Fri 83.5 85.48 ### 85 732,752 31,317,820 ### ### ###
2007-Apr-19 Thu ### ### ### ### ### ### 0.0
2007-Apr-18 Wed 85.51 86.5 83.75 84.2 541,445 ### ### ### 6.0
2007-Apr-17 Tue ### 86.44 84.56 85.53 42.4 42.4 ###
2007-Apr-16 Mon ### ### ### ### ### ### 0.0
2007-Apr-13 Fri ### 86.59 ### 86.24 ### ### ###
2007-Apr-12 Thu 84.55 84.73 83.23 83.52 ### ### 6.0
2007-Apr-11 Wed 85.8 85.84 ### ### 320,053 13,736,674 ### ### 0.0
2007-Apr-10 Tue 85.89 86.43 84.5 ### ### ### 0.0
2007-Apr-05 Thu ### 86.48 85.73 ### 32.1 32.1 0.0
2007-Apr-04 Wed 85.2 ### 84.5 85.49 ### ### ###
2007-Apr-03 Tue ### ### 82 83.5 76.1 76.1 6.0
2007-Apr-02 Mon 82.5 82.59 ### ### 28.9 28.9 0.0
2007-Mar-30 Fri 83 83 ### ### ### ### 0.0
2007-Mar-29 Thu 82.79 ### ### 83 63.7 63.7 5.9
2007-Mar-28 Wed 84 84.25 ### 83.21 499,575 ### ### ### ###
2007-Mar-27 Tue 84.5 85.25 ### ### 32.9 32.9 0.0
2007-Mar-26 Mon 84.4 84.75 ### ### 419,079 17,758,472 ### ### 0.0
2007-Mar-23 Fri ### ### ### ### ### ### 0.0
2007-Mar-22 Thu 80.5 ### 80.5 83 ### ### 5.9
2007-Mar-21 Wed ### ### ### 79.75 79.1 79.1 ###
2007-Mar-20 Tue 79.5 ### 78.77 ### 295,047 11,620,426 ### ### 0.0
2007-Mar-19 Mon 78.7 79.57 78.51 ### ### ### 0.0
2007-Mar-16 Fri ### 80 ### 79.28 343,380 ### 35.4 35.4 5.7
2007-Mar-15 Thu 79.5 79.5 ### 79.5 ### ### 5.7
2007-Mar-14 Wed 78 ### 78 78.25 1,269,252 49,500,828 ### ### ###
2007-Mar-13 Tue ### 80 78.81 79.73 367,888 29,212,146 41.1 41.1 ###
2007-Mar-12 Mon 79.5 ### ### 80 677,547 0 ### ### 5.7
2007-Mar-09 Fri ### 78.24 77.25 77.5 27.4 27.4 5.5
2007-Mar-08 Thu ### ### 76.57 77.25 887,948 33,995,089 ### ### 5.5
2007-Mar-07 Wed 78 ### ### 78.2 477,582 0 62.7 62.7 5.6
2007-Mar-06 Tue 74.83 ### 74.2 ### 69.6 69.6 0.0
2007-Mar-05 Mon 76.5 76.8 74.83 75.42 607,320 ### ### ### 5.4
2007-Mar-02 Fri 77.4 ### ### 77.25 ### ### 5.5
2007-Mar-01 Thu ### 78.89 76.7 77.2 3,569,753 ### 32.4 32.4 5.5
2007-Feb-28 Wed 77 78.21 ### ### 1,251,448 48,937,874 ### ### 0.0
2007-Feb-27 Tue ### 80.59 ### 79.46 567,756 22,877,728 43.5 43.5 5.7
2007-Feb-26 Mon 77.5 79.73 77.5 79.73 723,381 ### 85.5 85.5 ###
2007-Feb-23 Fri 77.8 78.25 77.4 ### ### ### 0.0
2007-Feb-22 Thu ### ### 77.42 77.84 1,333,242 ### ### ### 5.6
2007-Feb-21 Wed 77 78 76.77 77.42 ### ### 5.5
2007-Feb-20 Tue ### 70.49 70 ### 514,142 ### 40.5 40.5 0.0
2007-Feb-19 Mon ### 71.45 70.2 70.58 817,650 ### 25.8 25.8 ###
2007-Feb-16 Fri ### ### 70.4 ### 391,653 13,786,185 69.8 69.8 0.0
2007-Feb-15 Thu 71 ### ### ### ### ### 0.0
2007-Feb-14 Wed 70.5 ### ### ### 759,476 0 72.8 72.8 0.0
2007-Feb-13 Tue ### ### 70.25 ### 25.4 25.4 0.0
2007-Feb-12 Mon ### 71.7 70.86 71.7 75.5 75.5 ###
2007-Feb-09 Fri ### 71.75 ### ### 598,742 ### 28.6 28.6 0.0
2007-Feb-08 Thu ### ### 71.49 ### ### ### 0.0
2007-Feb-07 Wed 72.2 ### 71.86 72.2 71.3 71.3 5.2
2007-Feb-06 Tue 71.22 71.74 70.72 71.7 74.3 74.3 ###
2007-Feb-05 Mon 70 70.8 ### ### 237,628 ### 76.1 76.1 0.0
2007-Feb-02 Fri 70 ### ### 70.5 ### ### 5.0
2007-Feb-01 Thu ### 69.75 ### 68.7 851,544 ### ### ### 4.9
2007-Jan-31 Wed ### 71 69.43 69.43 652,388 45,807,423 ### ### ###
2007-Jan-30 Tue ### 70.89 ### 70.55 308,372 10,930,245 73.5 73.5 ###
2007-Jan-29 Mon ### 70.48 69.51 ### 41.1 41.1 0.0
2007-Jan-25 Thu ### 70.25 ### ### 1,084,320 38,086,740 ### ### 0.0
2007-Jan-24 Wed ### 68.5 ### 68.2 66.2 66.2 ###
2007-Jan-23 Tue 67.24 68.2 ### ### 79.1 79.1 0.0
2007-Jan-22 Mon ### 67.47 66.8 67.43 875,971 ### 67.2 67.2 ###
2007-Jan-19 Fri 66.2 ### ### ### 866,555 0 77.4 77.4 0.0
2007-Jan-18 Thu 65.46 66.2 65.42 66.2 78.4 78.4 4.7
2007-Jan-17 Wed ### ### ### 65.25 442,581 0 ### ### ###
2007-Jan-16 Tue 64.8 ### 64.8 65.2 67.4 67.4 4.7
2007-Jan-15 Mon ### ### ### ### 237,789 0 ### ### 0.0
2007-Jan-12 Fri 64.49 64.49 63.5 ### ### ### 0.0
2007-Jan-11 Thu ### ### ### 63.7 73.6 73.6 4.6
2007-Jan-10 Wed 63.86 ### 63.52 63.52 649,945 20,642,253 ### ### 4.5
2007-Jan-09 Tue ### 64.28 62.82 ### 726,725 46,183,373 ### ### 0.0
2007-Jan-08 Mon ### ### ### ### 478,886 0 ### ### 0.0
2007-Jan-05 Fri 65.8 ### ### ### 14.2 14.2 0.0
2007-Jan-04 Thu 65.52 ### ### ### ### ### 0.0
2007-Jan-03 Wed 65.47 66.29 65.47 65.8 ### ### 4.7
2007-Jan-02 Tue ### 65.54 ### 65.41 190,722 6,249,959 ### ### 4.7
2006-Dec-29 Fri 64.5 ### 64.5 ### 91,277 2,943,683 76.3 76.3 0.0
2006-Dec-28 Thu ### 65.25 64.51 65.25 ### ### ###
2006-Dec-27 Wed 64.71 65.28 ### ### ### ### 0.0
2006-Dec-22 Fri ### ### 64.23 64.43 ### ### 4.6
2006-Dec-21 Thu 65.2 65.2 64.25 64.4 1,187,923 ### 26.7 26.7 ###
2006-Dec-20 Wed 65.2 ### 64.81 64.88 ### ### 4.6
2006-Dec-19 Tue 65.45 65.55 64.41 ### 623,178 ### 26.1 26.1 0.0
2006-Dec-18 Mon ### ### ### ### 638,747 0 82.7 82.7 0.0
2006-Dec-15 Fri ### 65.2 63.8 ### 1,006,541 ### 30.8 30.8 0.0
2006-Dec-14 Thu ### ### ### ### 1,294,173 0 ### ### 0.0
2006-Dec-13 Wed 61.25 ### 60.8 62.75 1,740,885 ### ### ### 4.5
2006-Dec-12 Tue 58.25 58.89 ### ### 36.8 36.8 0.0
2006-Dec-11 Mon ### 58.25 ### 57.75 442,557 12,889,472 68.7 68.7 4.1
2006-Dec-08 Fri ### ### 57.5 ### 24.5 24.5 0.0
2006-Dec-07 Thu 57.74 58.45 57.5 58 ### ### 4.1
2006-Dec-06 Wed ### ### ### 57.55 ### ### ###
2006-Dec-05 Tue ### 58.43 ### ### 671,329 19,612,876 ### ### 0.0
2006-Dec-04 Mon 57.75 57.84 ### ### 459,452 13,287,351 ### ### 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 15:21:43 thru 2026-02-22 15:21:44 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000