Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-Apr-19 05:15:48 PM 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

(CTX) CALTEX AUSTRALIA LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for CTX    Limits Next Section


Company Details for (CTX) CALTEX AUSTRALIA LIMITED

Listing Code CTX
Listing Name CALTEX AUSTRALIA LIMITED
GICS Sector Energy
ISIN Name CALTEX AUSTRALIA
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CTX1


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for CTX .. Monday 18th May 2020

CTX 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 38.88 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (CTX) CALTEX AUSTRALIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.513
2008-Apr-10 Thu 14.24 ### ### ### 627,158 0 11.5 11.5 0.0
2008-Apr-09 Wed 14.2 14.24 13.7 ### ### ### 0.0
2008-Apr-08 Tue ### 15.29 ### 14.2 1,567,042 ### ### ### 1.0
2008-Apr-07 Mon 14.25 ### ### 14.87 89.7 89.7 1.1
2008-Apr-04 Fri 13.7 ### 13.57 ### 71.6 71.6 0.0
2008-Apr-03 Thu ### 13.79 13.45 13.59 ### ### ###
2008-Apr-02 Wed 13.74 13.75 13.42 13.56 1,132,171 15,380,543 32.8 32.8 1.0
2008-Apr-01 Tue 13.28 13.81 ### 13.45 2,701,125 ### ### ### ###
2008-Mar-31 Mon 12.41 ### 12.21 ### 1,791,884 10,939,451 ### ### 0.0
2008-Mar-28 Fri 11.45 ### ### ### 1,366,583 0 ### ### 0.0
2008-Mar-27 Thu ### 11.56 ### 11.26 76.7 76.7 0.8
2008-Mar-26 Wed 11.25 ### ### ### 1,365,173 0 15.5 15.5 0.0
2008-Mar-25 Tue 11.72 11.72 ### 11.2 1,050,020 ### 12.0 12.0 0.8
2008-Mar-20 Thu ### 11.29 ### ### 1,724,877 ### ### ### 0.0
2008-Mar-19 Wed ### 12.24 ### ### 2,102,653 ### 9.8 9.8 0.0
2008-Mar-18 Tue 10.86 ### 10.72 11.5 673,673 3,610,887 ### ### ###
2008-Mar-17 Mon ### 11.28 10.7 10.7 ### ### 0.8
2008-Mar-14 Fri 11.27 11.42 ### 11.2 586,976 ### ### ### 0.8
2008-Mar-13 Thu 11.5 11.58 ### 11.22 1,456,357 ### ### ### ###
2008-Mar-12 Wed 11.79 ### 11.5 11.5 1,090,178 6,268,523 ### ### ###
2008-Mar-11 Tue 11.85 ### 11.51 11.52 ### ### 0.8
2008-Mar-10 Mon ### ### 11.75 ### ### ### 0.0
2008-Mar-07 Fri 12.4 12.4 ### ### 1,126,542 ### 26.5 26.5 0.0
2008-Mar-06 Thu 11.86 12.46 11.86 ### 1,711,770 20,815,123 88.7 88.7 0.0
2008-Mar-05 Wed 12.8 ### ### ### 1,974,225 0 ### ### 0.0
2008-Mar-04 Tue ### 13.77 ### 12.8 10.2 10.2 0.9
2008-Mar-03 Mon ### ### ### ### ### ### 0.0
2008-Feb-29 Fri ### ### 14.78 14.8 1,069,972 ### ### ### 1.1
2008-Feb-28 Thu ### ### 14.81 ### 960,870 7,115,242 ### ### 0.0
2008-Feb-27 Wed ### ### ### ### 31.0 31.0 0.0
2008-Feb-26 Tue ### 15.27 14.89 ### ### ### 0.0
2008-Feb-25 Mon ### ### ### ### 88.9 88.9 0.0
2008-Feb-22 Fri ### ### 14.57 14.72 1,918,375 ### 2.3 2.3 ###
2008-Feb-21 Thu ### ### ### 16.5 819,129 0 ### ### 1.2
2008-Feb-20 Wed ### ### ### ### ### ### 0.0
2008-Feb-19 Tue 16.59 16.72 ### 16.55 1,187,972 9,931,445 35.0 35.0 1.2
2008-Feb-18 Mon ### 16.57 ### ### 81.5 81.5 0.0
2008-Feb-15 Fri 16.44 16.44 15.88 ### 599,782 9,692,477 ### ### 0.0
2008-Feb-14 Thu ### 16.76 ### ### 1,246,328 10,444,228 87.0 87.0 0.0
2008-Feb-13 Wed ### ### 15.81 ### ### ### 0.0
2008-Feb-12 Tue ### 16.27 15.5 16.26 ### ### ###
2008-Feb-11 Mon 16.21 ### 15.57 ### 598,546 4,659,680 ### ### 0.0
2008-Feb-08 Fri ### ### ### ### ### ### 0.0
2008-Feb-07 Thu 15.8 ### 15.8 ### 667,085 5,269,971 ### ### 0.0
2008-Feb-06 Wed ### ### 15.75 15.8 34.0 34.0 1.1
2008-Feb-05 Tue ### ### 16.25 ### 478,373 3,886,780 16.6 16.6 0.0
2008-Feb-04 Mon ### 17.44 16.56 ### 70.4 70.4 0.0
2008-Feb-01 Fri ### 16.74 ### 16.7 83.4 83.4 1.2
2008-Jan-31 Thu ### ### ### 15.79 25.8 25.8 1.1
2008-Jan-30 Wed 16.78 16.78 ### ### 1,036,981 8,700,270 ### ### 0.0
2008-Jan-29 Tue 16.45 16.87 16.4 16.4 ### ### ###
2008-Jan-25 Fri 16.4 ### ### 16.4 1,582,978 0 ### ### ###
2008-Jan-24 Thu 16.47 16.55 ### 16.21 776,876 6,428,648 ### ### 1.2
2008-Jan-23 Wed ### ### ### ### 1,359,789 0 69.2 69.2 0.0
2008-Jan-22 Tue ### ### ### 15.56 65.4 65.4 ###
2008-Jan-21 Mon ### ### ### ### 35.9 35.9 0.0
2008-Jan-18 Fri ### ### ### ### 22.5 22.5 0.0
2008-Jan-17 Thu 17.89 17.89 ### ### ### ### 0.0
2008-Jan-16 Wed ### ### 17.58 ### ### ### 0.0
2008-Jan-15 Tue 18.7 18.88 ### 18.23 ### ### 1.3
2008-Jan-14 Mon 18.7 18.88 18.45 18.88 79.4 79.4 1.3
2008-Jan-11 Fri ### ### 18.7 18.7 ### ### 1.3
2008-Jan-10 Thu ### ### 18.7 ### 852,355 ### ### ### 0.0
2008-Jan-09 Wed ### 18.81 18.45 18.81 402,642 7,501,220 ### ### ###
2008-Jan-08 Tue 18.4 ### ### 18.7 1,084,259 0 85.7 85.7 1.3
2008-Jan-07 Mon ### ### 18.25 ### 802,185 ### 16.7 16.7 0.0
2008-Jan-04 Fri ### 19.48 ### ### 1,135,841 ### ### ### 0.0
2008-Jan-03 Thu 19.41 19.41 19.2 ### ### ### 0.0
2008-Jan-02 Wed ### 19.42 ### 19.41 177,486 1,723,389 ### ### ###
2007-Dec-31 Mon 19.24 ### ### ### ### ### 0.0
2007-Dec-28 Fri ### ### ### 19.29 160,376 0 ### ### 1.4
2007-Dec-27 Thu 19.4 19.4 ### 19.23 335,884 3,258,074 21.4 21.4 ###
2007-Dec-24 Mon 18.8 19.51 18.76 19.45 457,855 8,761,055 ### ### ###
2007-Dec-21 Fri ### ### ### ### 1,593,770 0 16.0 16.0 0.0
2007-Dec-20 Thu ### ### ### ### ### ### 0.0
2007-Dec-19 Wed ### 19.51 19.21 ### 68.1 68.1 0.0
2007-Dec-18 Tue ### ### 18.82 19.2 860,647 8,098,688 ### ### ###
2007-Dec-17 Mon ### 20.2 19.23 19.7 1,179,625 ### ### ### 1.4
2007-Dec-14 Fri ### 20.5 ### ### 1,778,077 18,225,289 ### ### 0.0
2007-Dec-13 Thu ### 21.86 ### 21.41 831,955 ### 29.7 29.7 ###
2007-Dec-12 Wed 21.51 ### 21.43 ### 531,144 ### 69.3 69.3 0.0
2007-Dec-11 Tue ### ### 21.54 21.54 495,226 5,333,584 ### ### 1.5
2007-Dec-10 Mon 21.85 ### 21.55 21.7 850,281 9,161,777 33.4 33.4 1.6
2007-Dec-07 Fri 22.2 22.2 21.86 22 866,623 ### 26.6 26.6 ###
2007-Dec-06 Thu ### 22.23 21.59 ### 32.6 32.6 0.0
2007-Dec-05 Wed ### ### 21.5 21.85 533,822 5,738,586 27.8 27.8 ###
2007-Dec-04 Tue ### ### ### 22.2 ### ### 1.6
2007-Dec-03 Mon ### ### ### ### 457,857 0 ### ### 0.0
2007-Nov-30 Fri 22.24 ### ### ### ### ### 0.0
2007-Nov-29 Thu 22.25 ### ### 22.24 41.0 41.0 1.6
2007-Nov-28 Wed ### 22.25 21.82 ### ### ### 0.0
2007-Nov-27 Tue ### ### ### ### ### ### 0.0
2007-Nov-26 Mon 22 22.47 ### 22.4 500,982 ### ### ### ###
2007-Nov-23 Fri 22 22 21.88 ### ### ### 0.0
2007-Nov-22 Thu 21.8 ### 21.7 ### 777,472 8,435,571 78.0 78.0 0.0
2007-Nov-21 Wed ### ### 21.55 21.75 ### ### ###
2007-Nov-20 Tue 21.54 ### ### 21.5 ### ### 1.5
2007-Nov-19 Mon 22.23 ### 21.85 ### 374,284 4,089,052 ### ### 0.0
2007-Nov-16 Fri 22 ### ### 21.75 25.5 25.5 ###
2007-Nov-15 Thu ### ### 22 22.52 ### ### 1.6
2007-Nov-14 Wed 22 22.2 21.52 22 2,240,757 48,982,948 ### ### ###
2007-Nov-13 Tue 19.57 20.43 ### ### 1,183,042 12,084,774 92.0 92.0 0.0
2007-Nov-12 Mon 20.29 ### 19.55 ### 1,477,352 ### 19.1 19.1 0.0
2007-Nov-09 Fri 21.2 21.2 ### ### 776,155 8,227,243 ### ### 0.0
2007-Nov-08 Thu 21 21.23 ### ### 833,581 ### 42.5 42.5 0.0
2007-Nov-07 Wed ### 21.28 ### 21.28 933,151 9,928,726 ### ### 1.5
2007-Nov-06 Tue ### ### ### ### 389,245 0 15.9 15.9 0.0
2007-Nov-05 Mon 21.5 21.5 ### 21.28 666,174 7,161,370 ### ### 1.5
2007-Nov-02 Fri ### 21.2 ### 21.2 66.9 66.9 1.5
2007-Nov-01 Thu ### 21.73 ### 21.21 693,027 ### 13.9 13.9 ###
2007-Oct-31 Wed 21.52 21.76 ### ### 600,852 ### 25.2 25.2 0.0
2007-Oct-30 Tue ### 22.29 21.56 ### 511,975 11,225,051 24.1 24.1 0.0
2007-Oct-29 Mon 21.55 ### 21.55 ### 81.1 81.1 0.0
2007-Oct-26 Fri 21.82 22 ### 21.4 17.8 17.8 1.5
2007-Oct-25 Thu 21.83 ### 21.51 ### 31.6 31.6 0.0
2007-Oct-24 Wed 22.55 22.55 21.8 21.8 ### ### 1.6
2007-Oct-23 Tue 22.51 22.57 ### ### 1,783,483 ### ### ### 0.0
2007-Oct-22 Mon 22.5 22.73 22.4 22.55 ### ### ###
2007-Oct-19 Fri ### ### 22.51 ### 1,119,671 ### 30.4 30.4 0.0
2007-Oct-18 Thu 23.4 23.4 ### ### 589,255 6,894,283 ### ### 0.0
2007-Oct-17 Wed ### 23.46 ### 23.2 650,824 ### 37.5 37.5 1.7
2007-Oct-16 Tue 23.55 23.58 ### ### 18.5 18.5 0.0
2007-Oct-15 Mon ### ### 23.57 23.58 ### ### 1.7
2007-Oct-12 Fri 23.7 23.87 23.7 23.83 ### ### 1.7
2007-Oct-11 Thu 23.79 ### 23.7 23.71 286,280 ### 28.4 28.4 ###
2007-Oct-10 Wed 23.84 23.84 23.4 23.8 461,749 ### 34.2 34.2 1.7
2007-Oct-09 Tue 23.5 23.83 23.47 23.72 75.5 75.5 1.7
2007-Oct-08 Mon ### 23.79 23.45 ### 503,444 11,891,347 67.7 67.7 0.0
2007-Oct-05 Fri ### 23.57 23.23 ### 30.0 30.0 0.0
2007-Oct-04 Thu ### ### 23.21 23.21 15.8 15.8 1.7
2007-Oct-03 Wed 23.8 ### 23.72 ### 73.1 73.1 0.0
2007-Oct-02 Tue ### 23.8 23.52 ### ### ### 0.0
2007-Oct-01 Mon 23.54 23.78 23.54 ### 70.5 70.5 0.0
2007-Sep-28 Fri 23.79 23.82 23.46 23.54 ### ### ###
2007-Sep-27 Thu ### ### 23.55 23.56 859,745 ### ### ### 1.7
2007-Sep-26 Wed ### 24.23 23.85 ### 663,222 15,943,856 21.6 21.6 0.0
2007-Sep-25 Tue ### 24.49 23.8 24.49 ### ### ###
2007-Sep-24 Mon 24.55 ### 24.2 ### 336,981 4,077,470 28.2 28.2 0.0
2007-Sep-21 Fri 24.4 24.53 24.26 24.53 65.3 65.3 1.8
2007-Sep-20 Thu 24.81 24.81 24 24.4 1,078,371 26,317,644 ### ### 1.7
2007-Sep-19 Wed ### 24.4 24 24.4 ### ### 1.7
2007-Sep-18 Tue 23.71 ### ### 23.49 ### ### 1.7
2007-Sep-17 Mon 23.73 ### ### ### 299,857 0 34.6 34.6 0.0
2007-Sep-14 Fri ### 24.22 23.73 24 271,547 ### 23.4 23.4 1.7
2007-Sep-13 Thu 23.55 ### 23.55 ### 532,872 ### 84.7 84.7 0.0
2007-Sep-12 Wed 24.2 ### 23.5 23.5 420,226 4,937,655 ### ### 1.7
2007-Sep-11 Tue 23.88 ### 23.81 24 ### ### 1.7
2007-Sep-10 Mon ### ### ### ### 19.5 19.5 0.0
2007-Sep-07 Fri 24.4 ### 24.22 24.49 173,225 2,097,754 66.3 66.3 ###
2007-Sep-06 Thu 24.26 24.45 23.85 ### ### ### 0.0
2007-Sep-05 Wed ### ### ### ### ### ### 0.0
2007-Sep-04 Tue ### 24.54 23.75 24.45 84.3 84.3 ###
2007-Sep-03 Mon 23.75 23.82 23.46 ### 411,373 9,724,857 33.7 33.7 0.0
2007-Aug-31 Fri 23.5 24.2 23.41 24.2 582,326 13,862,270 80.0 80.0 1.7
2007-Aug-30 Thu 23.7 ### ### 23.8 913,241 0 ### ### 1.7
2007-Aug-29 Wed ### ### ### 23.23 61.4 61.4 ###
2007-Aug-28 Tue ### 24.41 23.53 23.87 566,082 13,568,985 ### ### ###
2007-Aug-27 Mon 24.22 24.54 ### 24.2 614,120 7,535,252 33.4 33.4 1.7
2007-Aug-24 Fri 23 23.88 22.86 23.76 1,389,925 32,482,547 87.6 87.6 1.7
2007-Aug-23 Thu 22.81 23.27 22.81 ### 64.2 64.2 0.0
2007-Aug-22 Wed 21.5 22.5 21.5 ### ### ### 0.0
2007-Aug-21 Tue ### 22.82 22 22 384,678 ### 25.6 25.6 ###
2007-Aug-20 Mon ### 22.58 ### 22.58 714,340 ### ### ### 1.6
2007-Aug-17 Fri 21.43 21.81 20.51 20.77 ### ### ###
2007-Aug-16 Thu ### 21.86 20 21.27 50.7 50.7 ###
2007-Aug-15 Wed 22.79 22.79 ### ### 673,524 ### ### ### 0.0
2007-Aug-14 Tue ### 23.29 22.55 ### 42.9 42.9 0.0
2007-Aug-13 Mon 22.47 ### 22.25 ### 85.0 85.0 0.0
2007-Aug-10 Fri ### 22.88 21.7 ### 969,056 21,600,258 42.1 42.1 0.0
2007-Aug-09 Thu 23.24 ### ### ### 1,189,952 0 28.0 28.0 0.0
2007-Aug-08 Wed 23.86 ### ### 23.24 704,327 0 ### ### ###
2007-Aug-07 Tue 23.77 23.8 23.29 23.29 ### ### ###
2007-Aug-06 Mon ### ### ### ### 348,485 0 ### ### 0.0
2007-Aug-03 Fri ### ### ### 23.8 503,645 0 30.7 30.7 1.7
2007-Aug-02 Thu 24.55 24.79 ### ### 36.7 36.7 0.0
2007-Aug-01 Wed 24.89 ### 23.71 23.8 31.1 31.1 1.7
2007-Jul-31 Tue ### ### ### ### 599,324 0 ### ### 0.0
2007-Jul-30 Mon 25 ### ### 24.8646 27.2 27.2 1.8
2007-Jul-27 Fri 24.5 25.22 ### ### ### ### 0.0
2007-Jul-26 Thu ### 25.25 24.82 ### 1,166,057 ### ### ### 0.0
2007-Jul-25 Wed 24.5 ### 24.21 ### 417,220 5,050,448 73.4 73.4 0.0
2007-Jul-24 Tue ### 24.83 24.29 24.7 772,741 ### ### ### 1.8
2007-Jul-23 Mon ### 24.25 23.75 ### 637,284 ### ### ### 0.0
2007-Jul-20 Fri ### ### ### ### 877,570 0 ### ### 0.0
2007-Jul-19 Thu ### ### ### 23.7 23.8 23.8 1.7
2007-Jul-18 Wed ### 24.4 ### 23.7 1,495,885 ### 16.0 16.0 1.7
2007-Jul-17 Tue 24.26 ### 24.26 ### 1,512,582 ### 71.1 71.1 0.0
2007-Jul-16 Mon ### ### 24.26 24.27 1,138,723 ### 17.2 17.2 ###
2007-Jul-13 Fri ### 25 ### 24.72 742,074 9,275,925 ### ### 1.8
2007-Jul-12 Thu 24.4 24.74 ### 24.56 68.3 68.3 1.8
2007-Jul-11 Wed 24.2 ### 24.2 24.21 65.5 65.5 ###
2007-Jul-10 Tue 24.76 24.83 ### ### 1,030,426 ### 21.6 21.6 0.0
2007-Jul-09 Mon 24.84 ### ### ### ### ### 0.0
2007-Jul-06 Fri 24.25 ### 24.24 ### 81.2 81.2 0.0
2007-Jul-05 Thu ### ### ### ### 1,072,979 0 77.4 77.4 0.0
2007-Jul-04 Wed 24 ### 23.85 23.87 ### ### ###
2007-Jul-03 Tue ### 24.42 23.88 ### 901,383 ### 25.7 25.7 0.0
2007-Jul-02 Mon 24 ### 23.81 ### 909,728 ### 70.3 70.3 0.0
2007-Jun-29 Fri ### 23.8 23.5 ### 1,260,871 ### ### ### 0.0
2007-Jun-28 Thu 24.4 24.55 ### 23.5 10.3 10.3 1.7
2007-Jun-27 Wed 25 ### ### ### 1,486,589 0 17.1 17.1 0.0
2007-Jun-26 Tue 25.25 25.48 ### ### ### ### 0.0
2007-Jun-25 Mon ### 25.7 ### ### ### ### 0.0
2007-Jun-22 Fri ### ### 24.82 ### 2.5 2.5 0.0
2007-Jun-21 Thu ### ### ### 28 1,396,025 0 ### ### 2.0
2007-Jun-20 Wed ### ### ### 27.55 627,483 0 ### ### 2.0
2007-Jun-19 Tue 27.4 27.89 27.4 ### 76.1 76.1 0.0
2007-Jun-18 Mon 26.5 27.85 26.5 27.45 723,143 ### 90.0 90.0 ###
2007-Jun-15 Fri 27 27.25 26.41 26.49 706,984 18,968,380 20.0 20.0 1.9
2007-Jun-14 Thu 26.47 26.8 ### 26.8 438,058 5,869,977 ### ### 1.9
2007-Jun-13 Wed 26.26 26.26 25.76 ### 525,857 13,677,540 ### ### 0.0
2007-Jun-12 Tue 25.5 ### 25.5 26.26 552,480 7,044,120 ### ### 1.9
2007-Jun-08 Fri ### ### 25.2 25.75 606,922 ### ### ### ###
2007-Jun-07 Thu ### 26.72 ### ### 549,379 ### 26.3 26.3 0.0
2007-Jun-06 Wed 26.54 ### ### 26.45 ### ### ###
2007-Jun-05 Tue 27.25 27.49 26.42 26.5 867,759 23,390,443 ### ### 1.9
2007-Jun-04 Mon 26.25 26.45 ### 26.4 71.4 71.4 1.9
2007-Jun-01 Fri 25.85 ### 25.72 ### ### ### 0.0
2007-May-31 Thu 25.76 ### 25.5 ### 987,355 12,588,776 ### ### 0.0
2007-May-30 Wed 26 ### ### 25.5 756,783 0 ### ### ###
2007-May-29 Tue ### 26.25 ### ### 32.8 32.8 0.0
2007-May-28 Mon 26.4 ### ### ### 1,131,124 0 32.7 32.7 0.0
2007-May-25 Fri ### 26.5 ### ### 1,048,827 13,896,957 72.4 72.4 0.0
2007-May-24 Thu 26 ### 25.86 26.23 78.9 78.9 ###
2007-May-23 Wed 25.82 ### 25.82 ### 1,416,273 18,284,084 ### ### 0.0
2007-May-22 Tue 25.87 ### ### ### 1,300,446 0 33.9 33.9 0.0
2007-May-21 Mon ### 26.24 25.48 25.77 2,102,545 ### 23.6 23.6 ###
2007-May-18 Fri 26.2 ### 25.48 25.8 1,114,847 14,203,150 ### ### 1.8
2007-May-17 Thu 25.43 ### 25.43 26.2 1,951,387 24,811,885 86.7 86.7 ###
2007-May-16 Wed 25.2 ### ### 25.45 1,451,472 0 ### ### 1.8
2007-May-15 Tue 25.2 25.24 ### ### 39.3 39.3 0.0
2007-May-14 Mon 25.25 ### ### 25.2 ### ### 1.8
2007-May-11 Fri 25 ### ### 24.81 564,829 0 ### ### 1.8
2007-May-10 Thu ### ### 25.23 25.4 68.3 68.3 1.8
2007-May-09 Wed ### 25.49 ### 25.2 796,520 10,151,647 89.4 89.4 1.8
2007-May-08 Tue 24.44 24.44 24.22 ### 400,126 ### ### ### 0.0
2007-May-07 Mon ### 24.44 ### 24.43 594,347 7,262,920 76.1 76.1 1.7
2007-May-04 Fri 24.22 ### ### ### 154,959 0 ### ### 0.0
2007-May-03 Thu 24.4 24.44 ### 24.22 645,285 7,885,382 ### ### 1.7
2007-May-02 Wed ### 24.45 ### ### ### ### 0.0
2007-May-01 Tue ### 24.45 ### ### 685,378 8,378,746 ### ### 0.0
2007-Apr-30 Mon ### ### ### 24.24 ### ### ###
2007-Apr-27 Fri 24.4 24.42 ### ### 29.4 29.4 0.0
2007-Apr-26 Thu 24.49 24.49 24.27 ### 35.3 35.3 0.0
2007-Apr-24 Tue 24.42 24.45 24.25 ### 376,889 9,177,247 ### ### 0.0
2007-Apr-23 Mon ### ### ### 24.2 467,276 0 ### ### 1.7
2007-Apr-20 Fri 24.26 24.48 ### ### 568,124 ### ### ### 0.0
2007-Apr-19 Thu ### ### ### ### 458,182 0 23.8 23.8 0.0
2007-Apr-18 Wed 23.75 ### 23.75 24.5 530,188 6,295,982 ### ### 1.8
2007-Apr-17 Tue ### 24.7 23.76 ### ### ### 0.0
2007-Apr-16 Mon ### 24.79 ### ### ### ### 0.0
2007-Apr-13 Fri ### ### 23.74 23.75 ### ### ###
2007-Apr-12 Thu ### ### 23.57 ### 73.7 73.7 0.0
2007-Apr-11 Wed 23.8 23.83 23.4 23.5 ### ### 1.7
2007-Apr-10 Tue ### ### ### 23.83 ### ### 1.7
2007-Apr-05 Thu ### ### ### ### 672,986 0 ### ### 0.0
2007-Apr-04 Wed ### 24.4 ### 24.4 62.9 62.9 1.7
2007-Apr-03 Tue 24 24.46 23.7 24.44 79.0 79.0 1.7
2007-Apr-02 Mon 23.7 23.86 23.4 23.7 74.5 74.5 1.7
2007-Mar-30 Fri 23.8 23.86 23.45 23.86 ### ### 1.7
2007-Mar-29 Thu 23.75 23.82 23.56 23.77 62.9 62.9 1.7
2007-Mar-28 Wed 23.47 23.88 23.45 ### ### ### 0.0
2007-Mar-27 Tue ### 23.87 23.51 23.51 33.8 33.8 ###
2007-Mar-26 Mon ### ### ### ### 620,221 0 ### ### 0.0
2007-Mar-23 Fri 23.81 24.25 23.81 ### ### ### 0.0
2007-Mar-22 Thu 23.87 ### 23.76 ### 678,654 ### ### ### 0.0
2007-Mar-21 Wed 23.51 ### ### ### 439,271 0 ### ### 0.0
2007-Mar-20 Tue 23.8 ### 23.51 23.51 627,740 7,379,083 ### ### ###
2007-Mar-19 Mon ### ### 23.7 23.7 24.1 24.1 1.7
2007-Mar-16 Fri 23.8 ### 23.8 ### 584,445 ### ### ### 0.0
2007-Mar-15 Thu 24 ### ### 24 952,645 0 ### ### 1.7
2007-Mar-14 Wed 24 ### 23.87 ### 814,071 ### 74.7 74.7 0.0
2007-Mar-13 Tue ### ### ### ### 2,162,571 0 84.3 84.3 0.0
2007-Mar-12 Mon 23.48 24.5 23.41 24.5 ### ### 1.8
2007-Mar-09 Fri 23.25 23.84 23.22 23.8 83.5 83.5 1.7
2007-Mar-08 Thu ### ### ### 23 81.3 81.3 1.6
2007-Mar-07 Wed 23.25 23.26 22.57 22.81 931,785 21,351,853 16.4 16.4 ###
2007-Mar-06 Tue ### 23.26 ### 23.26 833,280 9,691,046 89.0 89.0 ###
2007-Mar-05 Mon 22 22.26 ### ### 1,663,489 ### ### ### 0.0
2007-Mar-02 Fri ### ### 22.26 22.8 84.7 84.7 1.6
2007-Mar-01 Thu ### 22.73 22.4 22.47 1,127,156 25,434,275 34.1 34.1 ###
2007-Feb-28 Wed ### ### 21.84 ### 1,467,388 16,023,876 ### ### 0.0
2007-Feb-27 Tue ### 22.8 22.52 22.52 546,378 12,380,925 40.4 40.4 1.6
2007-Feb-26 Mon ### 23.29 ### ### 2,175,827 ### ### ### 0.0
2007-Feb-23 Fri 21.4 21.75 ### 21.41 ### ### ###
2007-Feb-22 Thu 21.5 21.5 ### ### ### ### 0.0
2007-Feb-21 Wed 21.5 ### ### ### 537,257 0 25.1 25.1 0.0
2007-Feb-20 Tue 21.75 21.75 21.51 ### 32.9 32.9 0.0
2007-Feb-19 Mon 21.8 21.8 ### 21.7 32.4 32.4 1.6
2007-Feb-16 Fri 21.85 21.85 21.74 21.8 472,776 10,304,152 38.5 38.5 1.6
2007-Feb-15 Thu ### ### 21.75 21.8 30.2 30.2 1.6
2007-Feb-14 Wed 21.87 21.88 ### 21.75 ### ### ###
2007-Feb-13 Tue ### ### 21.79 21.86 ### ### ###
2007-Feb-12 Mon ### ### ### 22 37.3 37.3 ###
2007-Feb-09 Fri ### ### ### ### 675,150 0 ### ### 0.0
2007-Feb-08 Thu 22 ### ### 22 610,175 0 66.4 66.4 ###
2007-Feb-07 Wed 21.8 ### 21.8 ### 988,941 10,779,456 76.4 76.4 0.0
2007-Feb-06 Tue 21.79 ### 21.75 21.81 ### ### 1.6
2007-Feb-05 Mon 21.76 ### 21.71 21.88 ### ### 1.6
2007-Feb-02 Fri 21.8 21.85 21.58 ### 753,650 ### ### ### 0.0
2007-Feb-01 Thu 21.86 ### 21.73 21.79 38.4 38.4 ###
2007-Jan-31 Wed ### 22 ### 21.75 ### ### ###
2007-Jan-30 Tue 22 ### 21.74 21.75 26.3 26.3 ###
2007-Jan-29 Mon 22 ### ### ### 476,570 0 ### ### 0.0
2007-Jan-25 Thu 22 22.44 21.82 21.82 ### ### 1.6
2007-Jan-24 Wed ### ### ### ### 22.3 22.3 0.0
2007-Jan-23 Tue 22 ### 21.44 ### ### ### 0.0
2007-Jan-22 Mon 22.29 22.59 ### 22 ### ### ###
2007-Jan-19 Fri 22.5 22.5 ### ### 17.8 17.8 0.0
2007-Jan-18 Thu ### ### ### ### 84.6 84.6 0.0
2007-Jan-17 Wed ### ### 22 22 631,686 6,948,546 ### ### ###
2007-Jan-16 Tue 23.25 23.25 22.75 22.75 353,429 ### ### ### 1.6
2007-Jan-15 Mon 22.77 ### 22.72 ### 210,089 ### 77.7 77.7 0.0
2007-Jan-12 Fri 23.2 23.2 ### 22.78 13.9 13.9 1.6
2007-Jan-11 Thu 22.7 23 ### ### ### ### 0.0
2007-Jan-10 Wed 22.85 ### 22.75 ### 78.6 78.6 0.0
2007-Jan-09 Tue 22.55 ### 22.55 ### 83.7 83.7 0.0
2007-Jan-08 Mon 22.82 22.83 22.5 22.57 33.5 33.5 1.6
2007-Jan-05 Fri 23 23.2 22.82 22.82 425,079 ### 29.5 29.5 ###
2007-Jan-04 Thu ### ### 22.7 ### ### ### 0.0
2007-Jan-03 Wed 23.4 23.4 ### ### 525,329 6,146,349 24.4 24.4 0.0
2007-Jan-02 Tue 22.8 23.47 22.8 23.4 84.5 84.5 ###
2006-Dec-29 Fri 22.85 ### 22.8 23 83,046 946,724 69.6 69.6 1.6
2006-Dec-28 Thu ### ### 22.8 ### ### ### 0.0
2006-Dec-27 Wed ### 23.22 22.88 ### 127,124 ### ### ### 0.0
2006-Dec-22 Fri ### 23.23 ### 23.23 146,958 ### ### ### ###
2006-Dec-21 Thu 23.49 23.49 ### ### 15.8 15.8 0.0
2006-Dec-20 Wed ### ### ### ### 23.3 23.3 0.0
2006-Dec-19 Tue ### 23.47 22.4 23 730,772 16,760,255 ### ### 1.6
2006-Dec-18 Mon 22.57 ### 22.29 ### 70.9 70.9 0.0
2006-Dec-15 Fri ### 22.72 21.87 22.7 89.9 89.9 ###
2006-Dec-14 Thu 21.79 ### ### 21.81 590,923 0 60.8 60.8 1.6
2006-Dec-13 Wed ### ### 21.41 21.5 262,075 ### ### ### 1.5
2006-Dec-12 Tue 21.7 21.78 21.49 21.54 30.4 30.4 1.5
2006-Dec-11 Mon ### 21.74 21.29 ### 83.3 83.3 0.0
2006-Dec-08 Fri ### 21.43 21.25 ### 321,129 ### 36.1 36.1 0.0
2006-Dec-07 Thu 21.4 21.43 21.26 21.26 800,287 17,082,126 29.5 29.5 1.5
2006-Dec-06 Wed ### 21.7 21.21 21.49 26.1 26.1 ###
2006-Dec-05 Tue 22.5 22.5 21.81 21.81 ### ### 1.6
2006-Dec-04 Mon ### 22.75 22.4 22.75 460,825 10,403,124 ### ### 1.6
2006-Dec-01 Fri 22.45 22.75 22.45 22.75 81.6 81.6 1.6
2006-Nov-30 Thu 21.55 ### 21.55 ### 87.3 87.3 0.0
2006-Nov-29 Wed ### ### ### 21.28 522,742 0 69.5 69.5 1.5
2006-Nov-28 Tue ### 21.46 ### ### ### ### 0.0
2006-Nov-27 Mon 21 21.5 21 21.47 466,688 9,917,120 85.0 85.0 ###
2006-Nov-24 Fri ### ### ### ### 467,874 0 ### ### 0.0
2006-Nov-23 Thu 21.77 21.77 ### ### ### ### 0.0
2006-Nov-22 Wed 21.75 ### 21.7 21.82 63.0 63.0 1.6
2006-Nov-21 Tue ### ### 20.8 21.53 782,329 8,136,221 84.8 84.8 1.5
2006-Nov-20 Mon ### 21.29 20.85 20.85 500,350 10,542,374 32.0 32.0 ###
2006-Nov-17 Fri 20.5 ### ### ### 688,651 0 ### ### 0.0
2006-Nov-16 Thu 20.74 20.82 20.51 ### 408,653 ### ### ### 0.0
2006-Nov-15 Wed ### 21 20.72 20.77 ### ### ###
2006-Nov-14 Tue ### ### 20.75 ### ### ### 0.0
2006-Nov-13 Mon ### ### 21.25 21.25 502,483 5,338,881 20.9 20.9 1.5
2006-Nov-10 Fri ### 21.76 21.53 21.7 636,357 13,773,947 ### ### 1.6
2006-Nov-09 Thu ### 21.75 ### 21.5 ### ### 1.5
2006-Nov-08 Wed 21.85 ### 21.29 21.52 ### ### 1.5
2006-Nov-07 Tue ### ### ### 22 329,644 0 ### ### ###
2006-Nov-06 Mon ### 22 ### ### 439,580 4,835,380 63.9 63.9 0.0
2006-Nov-03 Fri 22 ### 21.72 21.89 612,775 ### ### ### ###
2006-Nov-02 Thu ### ### ### 22.2 471,925 0 ### ### 1.6
2006-Nov-01 Wed 22.2 22.51 ### 22.2 824,074 9,274,952 ### ### 1.6
2006-Oct-31 Tue 22.58 ### ### ### 873,581 0 19.9 19.9 0.0
2006-Oct-30 Mon ### ### 22.28 ### 75.1 75.1 0.0
2006-Oct-27 Fri 22.2 22.42 ### ### 1,199,678 ### 75.9 75.9 0.0
2006-Oct-26 Thu 22.25 ### ### ### 1,377,626 0 ### ### 0.0
2006-Oct-25 Wed 21.8 ### ### ### ### ### 0.0
2006-Oct-24 Tue ### ### 21.48 21.51 1,158,970 ### 16.2 16.2 ###
2006-Oct-23 Mon ### ### ### ### 590,542 0 67.5 67.5 0.0
2006-Oct-20 Fri ### 22.2 ### ### 931,988 ### 80.7 80.7 0.0
2006-Oct-19 Thu 21.49 21.74 ### 21.49 71.0 71.0 ###
2006-Oct-18 Wed ### 21.86 ### 21.86 1,306,657 ### 75.1 75.1 ###
2006-Oct-17 Tue 22.71 22.75 ### ### 12.6 12.6 0.0
2006-Oct-16 Mon 23 ### ### 22.8 577,625 0 24.8 24.8 1.6
2006-Oct-13 Fri ### 23.21 ### ### ### ### 0.0
2006-Oct-12 Thu 22.7 22.79 22.47 ### 383,251 8,672,970 34.5 34.5 0.0
2006-Oct-11 Wed 22.73 22.88 22.5 22.7 688,774 15,628,282 ### ### ###
2006-Oct-10 Tue 22.76 22.86 ### 22.73 29.2 29.2 ###
2006-Oct-09 Mon ### ### 22.22 ### 80.0 80.0 0.0
2006-Oct-06 Fri 22.55 22.86 ### 22.42 24.8 24.8 ###
2006-Oct-05 Thu 22.5 ### ### 22.51 558,376 0 ### ### 1.6
2006-Oct-04 Wed ### 22.71 22.22 22.55 712,159 15,998,651 32.6 32.6 ###
2006-Oct-03 Tue 23.79 23.79 ### 23.27 14.2 14.2 1.7
2006-Oct-02 Mon 23.75 ### 23.59 23.86 ### ### 1.7
2006-Sep-29 Fri 23.75 ### 23.75 ### 409,571 4,863,655 ### ### 0.0
2006-Sep-28 Thu 24.28 ### 23.75 23.75 11.2 11.2 ###
2006-Sep-27 Wed 23.85 24.26 23.85 24 894,178 21,509,451 63.3 63.3 1.7
2006-Sep-26 Tue 23.28 ### 23.28 23.45 76.9 76.9 1.7
2006-Sep-25 Mon ### ### ### ### 700,686 0 94.5 94.5 0.0
2006-Sep-22 Fri 22.47 22.47 ### ### 805,270 ### 16.3 16.3 0.0
2006-Sep-21 Thu ### 22.76 ### ### 15.9 15.9 0.0
2006-Sep-20 Wed ### 22.85 22.43 ### 866,624 ### ### ### 0.0
2006-Sep-19 Tue 22.5 ### 22.41 ### 698,122 7,822,457 85.7 85.7 0.0
2006-Sep-18 Mon 21.44 ### 21.4 22 88.9 88.9 ###
2006-Sep-15 Fri 21.25 21.54 20.77 21.4 72.7 72.7 1.5
2006-Sep-14 Thu 21.57 ### ### 21.45 1,041,186 0 22.0 22.0 1.5
2006-Sep-13 Wed 21 ### 20.54 ### 729,885 ### ### ### 0.0
2006-Sep-12 Tue ### ### ### ### 1,235,475 0 25.1 25.1 0.0
2006-Sep-11 Mon 21.5 21.7 21.45 21.5 ### ### 1.5
2006-Sep-08 Fri ### 21.75 21.42 ### 460,952 9,949,648 ### ### 0.0
2006-Sep-07 Thu 21.7 ### ### 21.77 1,025,123 0 ### ### 1.6
2006-Sep-06 Wed 21.4 21.85 ### 21.5 73.6 73.6 1.5
2006-Sep-05 Tue ### ### ### ### 1,671,370 0 ### ### 0.0
2006-Sep-04 Mon 22.58 22.58 ### 22.2 18.1 18.1 1.6
2006-Sep-01 Fri 23 ### ### 22.76 ### ### 1.6
2006-Aug-31 Thu 22.55 22.89 22.55 22.89 1,032,487 ### 76.4 76.4 ###
2006-Aug-30 Wed 23 23 22.4 22.58 ### ### 1.6
2006-Aug-29 Tue 23 ### 22.82 ### 955,825 ### 27.3 27.3 0.0
2006-Aug-28 Mon 23.75 23.79 ### ### 18.9 18.9 0.0
2006-Aug-25 Fri ### ### ### 23.78 85.3 85.3 1.7
2006-Aug-24 Thu ### ### 23 23.5 627,175 ### ### ### 1.7
2006-Aug-23 Wed ### ### 23.26 23.75 1,179,940 ### 7.1 7.1 ###
2006-Aug-22 Tue ### ### ### ### 353,421 0 ### ### 0.0
2006-Aug-21 Mon ### ### 23.56 ### ### ### 0.0
2006-Aug-18 Fri ### ### 22.8 23.4 83.5 83.5 ###
2006-Aug-17 Thu ### ### ### ### ### ### 0.0
2006-Aug-16 Wed ### ### 22.8 ### 79.4 79.4 0.0
2006-Aug-15 Tue ### ### 22.46 22.5 12.8 12.8 1.6
2006-Aug-14 Mon 24.5 24.5 23.52 23.52 7.6 7.6 ###
2006-Aug-11 Fri ### ### ### 24.7 23.1 23.1 1.8
2006-Aug-10 Thu 24 ### ### 24.74 347,644 0 90.5 90.5 1.8
2006-Aug-09 Wed ### 24.7 ### ### 1,315,845 16,250,685 ### ### 0.0
2006-Aug-08 Tue ### ### 24.54 24.8 1,067,759 ### 68.2 68.2 ###
2006-Aug-07 Mon 24.49 24.52 ### 24.4 116,171 1,424,256 32.2 32.2 1.7
2006-Aug-04 Fri ### 24.5 24.29 24.44 507,142 12,371,729 74.6 74.6 1.7
2006-Aug-03 Thu 24.5 ### ### 24.4 29.7 29.7 1.7
2006-Aug-02 Wed 24.5 24.59 ### ### 33.0 33.0 0.0
2006-Aug-01 Tue 24.4 ### ### 24.46 ### ### 1.7
2006-Jul-31 Mon 24.5 ### 24.2 ### 31.0 31.0 0.0
2006-Jul-28 Fri 24.44 24.7 24.2 24.5 561,778 13,735,472 ### ### 1.8
2006-Jul-27 Thu ### 24.5 ### 24.45 75.6 75.6 ###
2006-Jul-26 Wed 24.5 24.5 ### ### 393,450 ### 20.4 20.4 0.0
2006-Jul-25 Tue ### 24.5 ### 24.5 86.4 86.4 1.8
2006-Jul-24 Mon 23.5 23.85 ### ### 278,883 3,325,679 78.8 78.8 0.0
2006-Jul-21 Fri ### ### 23.55 ### 24.7 24.7 0.0
2006-Jul-20 Thu 23.43 24 23.43 23.89 847,145 20,090,043 ### ### ###
2006-Jul-19 Wed 23.4 23.7 23.2 23.2 293,582 ### ### ### 1.7
2006-Jul-18 Tue ### ### ### ### ### ### 0.0
2006-Jul-17 Mon ### 24.5 23.4 ### 319,247 ### ### ### 0.0
2006-Jul-14 Fri ### 24.48 23.81 23.81 20.8 20.8 ###
2006-Jul-13 Thu 24.5 24.75 24.21 24.21 27.1 27.1 ###
2006-Jul-12 Wed ### 24.7 ### ### 262,724 3,244,641 77.8 77.8 0.0
2006-Jul-11 Tue ### ### ### 23.85 559,059 0 ### ### ###
2006-Jul-10 Mon 24.72 24.8 23.76 23.85 705,349 17,125,873 ### ### ###
2006-Jul-07 Fri 24.59 25.75 24.59 24.77 68.7 68.7 ###
2006-Jul-06 Thu ### ### ### 24.22 92.8 92.8 1.7
2006-Jul-05 Wed 23.7 23.72 ### 23.29 ### ### ###
2006-Jul-04 Tue 23.81 ### 23.56 ### 545,928 ### ### ### 0.0
2006-Jul-03 Mon ### 23.8 ### 23.74 69.3 69.3 1.7
2006-Jun-30 Fri ### ### ### ### 443,579 0 67.3 67.3 0.0
2006-Jun-28 Wed ### 22.56 21.82 22.56 424,581 9,421,452 ### ### ###
2006-Jun-27 Tue 22.44 ### 21.73 ### ### ### 0.0
2006-Jun-26 Mon 22.45 22.54 ### 22.45 ### ### ###
2006-Jun-23 Fri 21.77 22.2 21.77 ### 878,952 19,323,759 ### ### 0.0
2006-Jun-22 Thu 21.71 21.79 21.59 21.77 790,987 ### ### ### 1.6
2006-Jun-21 Wed 21.72 21.76 21.5 21.71 782,655 16,928,827 ### ### ###
2006-Jun-20 Tue ### 21.83 ### 21.5 764,140 8,340,588 ### ### 1.5
2006-Jun-19 Mon 21.79 ### 21.56 ### ### ### 0.0
2006-Jun-16 Fri ### 21.8 ### 21.8 ### ### 1.6
2006-Jun-15 Thu 21 21.24 ### ### ### ### 0.0
2006-Jun-14 Wed 20.74 21.2 20.53 20.89 935,941 ### ### ### 1.5
2006-Jun-13 Tue ### 20.86 ### 20.86 ### ### 1.5
2006-Jun-09 Fri 20.43 20.76 20.43 20.76 ### ### 1.5
2006-Jun-08 Thu ### ### ### 20.2 88.0 88.0 1.4
2006-Jun-07 Wed 20 20.26 19.71 ### 569,421 11,379,878 ### ### 0.0
2006-Jun-06 Tue 19.7 ### 19.5 ### 89.7 89.7 0.0
2006-Jun-05 Mon ### 19.85 ### 19.75 84.1 84.1 ###
2006-Jun-02 Fri 19.41 ### 19.24 ### 502,676 4,835,743 34.2 34.2 0.0
2006-Jun-01 Thu 19.45 19.45 19.21 ### 245,320 ### 27.0 27.0 0.0
2006-May-31 Wed 19.42 19.42 ### ### 566,751 5,503,152 ### ### 0.0
2006-May-30 Tue 19.43 19.55 19.25 19.55 73.9 73.9 ###
2006-May-29 Mon 19.41 19.58 19.41 19.53 ### ### ###
2006-May-26 Fri 19.56 ### ### 19.41 ### ### ###
2006-May-25 Thu ### 19.47 ### 19.45 ### ### ###
2006-May-24 Wed ### ### ### 19.4 898,141 0 ### ### 1.4
2006-May-23 Tue ### ### ### ### ### ### 0.0
2006-May-22 Mon ### ### 18.83 ### ### ### 0.0
2006-May-19 Fri ### ### ### ### 30.8 30.8 0.0
2006-May-18 Thu ### ### 18.77 ### 1,676,686 ### ### ### 0.0
2006-May-17 Wed ### ### 19.5 19.5 28.1 28.1 1.4
2006-May-16 Tue ### ### ### 19.57 844,350 0 90.9 90.9 1.4
2006-May-15 Mon 19.84 19.84 ### 19.4 1,075,529 10,669,247 24.6 24.6 1.4
2006-May-12 Fri 20.4 20.45 ### ### 532,053 5,440,241 ### ### 0.0
2006-May-11 Thu 20.7 20.8 ### 20.4 ### ### 1.5
2006-May-10 Wed 20.58 20.7 ### 20.7 630,342 ### 72.1 72.1 1.5
2006-May-09 Tue 20.44 20.57 ### ### 540,442 5,558,445 22.7 22.7 0.0
2006-May-08 Mon ### ### ### 20.21 ### ### ###
2006-May-05 Fri ### ### ### ### 590,942 0 73.3 73.3 0.0
2006-May-04 Thu 20.2 20.2 ### 19.71 712,588 ### 20.7 20.7 1.4
2006-May-03 Wed 20.52 20.73 ### ### 447,957 4,643,074 29.1 29.1 0.0
2006-May-02 Tue 20.45 20.5 ### 20.5 1,131,148 ### ### ### 1.5
2006-May-01 Mon 20.22 20.5 20.22 ### 72.5 72.5 0.0
2006-Apr-28 Fri 20 ### ### ### 821,054 0 74.6 74.6 0.0
2006-Apr-27 Thu 20.45 20.45 19.85 ### ### ### 0.0
2006-Apr-26 Wed 20 20.4 ### 20.4 ### ### 1.5
2006-Apr-24 Mon 19.75 20.44 ### 19.88 374,059 3,822,882 74.5 74.5 1.4
2006-Apr-21 Fri 20 ### 19.53 ### 560,288 ### ### ### 0.0
2006-Apr-20 Thu 20.5 ### 19.8 20.56 1,006,381 9,963,171 ### ### 1.5
2006-Apr-19 Wed ### 20.25 19.53 20.25 1,166,440 ### 89.7 89.7 ###
2006-Apr-18 Tue ### 19.29 ### ### 916,042 8,835,225 73.4 73.4 0.0
2006-Apr-13 Thu 18.76 18.87 18.75 18.85 367,344 6,909,740 ### ### ###
2006-Apr-11 Tue ### ### 18.73 18.85 688,742 ### ### ### ###
2006-Apr-10 Mon ### ### 18.55 ### ### ### 0.0
2006-Apr-07 Fri 19.5 ### ### 19.45 637,454 0 ### ### ###
2006-Apr-06 Thu 18.79 19.4 18.79 19.2 83.5 83.5 ###
2006-Apr-05 Wed 18.51 ### 18.4 18.74 76.8 76.8 1.3
2006-Apr-04 Tue ### 19.4 18.75 18.75 629,352 12,004,889 ### ### ###
2006-Apr-03 Mon 19.2 ### ### 19.25 ### ### 1.4
2006-Mar-31 Fri 19.26 ### ### 19.2 804,878 0 ### ### ###
2006-Mar-30 Thu 19.48 19.48 19.2 19.2 438,955 8,489,389 ### ### ###
2006-Mar-29 Wed 19.48 19.48 19.2 ### ### ### 0.0
2006-Mar-28 Tue ### ### ### ### 69.5 69.5 0.0
2006-Mar-27 Mon 19.29 19.73 ### ### 1,102,974 ### ### ### 0.0
2006-Mar-24 Fri ### 20 19.25 19.5 14.7 14.7 1.4
2006-Mar-23 Thu 19.5 19.8 19.5 19.72 ### ### 1.4
2006-Mar-22 Wed 19.7 19.7 19.42 ### ### ### 0.0
2006-Mar-21 Tue 19.85 19.85 19.55 19.85 864,343 17,027,557 ### ### 1.4
2006-Mar-20 Mon 19.28 ### 19.2 20 587,022 ### ### ### 1.4
2006-Mar-17 Fri ### ### ### ### 1,204,943 0 78.3 78.3 0.0
2006-Mar-16 Thu 18.4 ### ### 18.86 1,945,250 0 ### ### 1.3
2006-Mar-15 Wed 18.5 ### 18.22 ### 1,443,150 ### 30.5 30.5 0.0
2006-Mar-14 Tue ### ### 18.27 ### ### ### 0.0
2006-Mar-13 Mon ### ### ### 18.46 ### ### 1.3
2006-Mar-10 Fri 17.8 18.2 17.75 ### ### ### 0.0
2006-Mar-09 Thu ### ### 17.77 17.8 ### ### ###
2006-Mar-08 Wed 17.7 18.2 17.7 ### 2,898,420 ### 82.4 82.4 0.0
2006-Mar-07 Tue ### 17.88 17.44 17.86 ### ### 1.3
2006-Mar-06 Mon ### ### ### 17.86 ### ### 1.3
2006-Mar-03 Fri 18.45 18.5 18.22 18.27 ### ### ###
2006-Mar-02 Thu ### 18.48 ### 18.45 1,777,920 16,427,980 78.2 78.2 1.3
2006-Mar-01 Wed 17.22 ### ### ### 1,835,352 0 92.7 92.7 0.0
2006-Feb-28 Tue 17.2 ### ### 17.2 1,357,288 0 ### ### 1.2
2006-Feb-27 Mon ### ### ### ### 1,497,328 0 ### ### 0.0
2006-Feb-24 Fri ### 17.74 ### ### ### ### 0.0
2006-Feb-23 Thu ### ### ### ### 1,363,374 0 76.4 76.4 0.0
2006-Feb-22 Wed 17.43 17.7 17.25 17.52 1,172,025 ### ### ### ###
2006-Feb-21 Tue 17.56 ### ### ### ### ### 0.0
2006-Feb-20 Mon ### 18.25 ### 17.52 2,056,846 ### 10.6 10.6 ###
2006-Feb-17 Fri 16.54 17.89 16.51 17.41 1,381,346 23,759,151 ### ### ###
2006-Feb-16 Thu ### ### ### 16.54 619,044 0 90.3 90.3 ###
2006-Feb-15 Wed ### ### 16.73 16.8 ### ### 1.2
2006-Feb-14 Tue ### ### 16.75 16.85 34.1 34.1 ###
2006-Feb-13 Mon ### ### 16.85 ### 38.9 38.9 0.0
2006-Feb-10 Fri 17.5 17.55 ### 17.2 ### ### 1.2
2006-Feb-09 Thu 17.25 17.75 17.22 ### 749,956 13,112,980 ### ### 0.0
2006-Feb-08 Wed 17.45 17.56 ### 17.25 1,259,726 ### ### ### 1.2
2006-Feb-07 Tue ### ### 17.75 17.8 12.3 12.3 ###
2006-Feb-06 Mon 18.4 18.81 18.4 18.53 847,387 ### ### ### ###
2006-Feb-03 Fri 19.2 19.2 18.4 18.53 1,602,587 ### ### ### ###
2006-Feb-02 Thu 19.71 19.72 ### 19.21 ### ### 1.4
2006-Feb-01 Wed 19.58 ### 19.45 ### ### ### 0.0
2006-Jan-31 Tue 19.2 19.56 19.2 ### 75.1 75.1 0.0
2006-Jan-30 Mon ### 19.7 ### ### 508,228 5,006,045 16.6 16.6 0.0
2006-Jan-27 Fri ### 19.72 ### 19.4 1,413,775 13,939,821 ### ### 1.4
2006-Jan-25 Wed 19.8 ### ### ### ### ### 0.0
2006-Jan-24 Tue 19.8 19.85 19.55 19.7 ### ### 1.4
2006-Jan-23 Mon 19.88 19.88 19.5 ### ### ### 0.0
2006-Jan-20 Fri ### 20.24 ### 19.89 1,041,782 ### 22.0 22.0 ###
2006-Jan-19 Thu ### ### ### ### 80.3 80.3 0.0
2006-Jan-18 Wed 20 20 ### ### ### ### 0.0
2006-Jan-17 Tue ### 20.2 ### 19.88 22.0 22.0 1.4
2006-Jan-16 Mon 20 ### 19.84 ### ### ### 0.0
2006-Jan-13 Fri 19.44 ### ### ### ### ### 0.0
2006-Jan-12 Thu ### 19.48 19.2 19.25 34.0 34.0 1.4
2006-Jan-11 Wed ### ### ### 19.28 ### ### 1.4
2006-Jan-10 Tue ### 19.26 ### ### ### ### 0.0
2006-Jan-09 Mon ### ### 18.8 ### 26.8 26.8 0.0
2006-Jan-06 Fri ### ### 18.79 18.8 21.6 21.6 1.3
2006-Jan-05 Thu 19.2 19.2 ### ### 1,031,582 9,903,187 29.0 29.0 0.0
2006-Jan-04 Wed 19.5 19.7 ### ### 15.9 15.9 0.0
2006-Jan-03 Tue 19.46 19.49 ### 19.2 435,578 ### ### ### ###
2005-Dec-30 Fri 19.57 19.57 ### ### 17.7 17.7 0.0
2005-Dec-29 Thu 20 20 ### ### 403,827 4,038,270 ### ### 0.0
2005-Dec-28 Wed ### ### ### 19.7 11.1 11.1 1.4
2005-Dec-27 Tue 20.2 ### ### 20.2 68.0 68.0 1.4
2005-Dec-23 Fri 20.2 ### ### 20.2 68.0 68.0 1.4
2005-Dec-22 Thu ### ### ### ### ### ### 0.0
2005-Dec-21 Wed 20.25 ### ### 20.55 81.0 81.0 1.5
2005-Dec-20 Tue 19.8 ### 19.5 ### 331,127 3,228,488 ### ### 0.0
2005-Dec-19 Mon 19.89 ### 19.75 19.77 ### ### 1.4
2005-Dec-16 Fri ### ### 19.88 ### 459,025 ### ### ### 0.0
2005-Dec-15 Thu 20.2 20.26 ### ### 717,549 7,268,771 38.7 38.7 0.0
2005-Dec-14 Wed 19.55 20.4 19.55 20.4 683,071 13,644,343 94.6 94.6 1.5
2005-Dec-13 Tue ### ### ### ### 87.8 87.8 0.0
2005-Dec-12 Mon 19.49 19.49 ### ### 13.3 13.3 0.0
2005-Dec-09 Fri ### ### ### ### 666,384 0 15.5 15.5 0.0
2005-Dec-08 Thu ### 20.8 20 ### 663,373 ### 13.2 13.2 0.0
2005-Dec-07 Wed ### ### 20.7 20.84 ### ### 1.5
2005-Dec-06 Tue 20.8 ### 20.8 20.87 1,015,756 ### 73.2 73.2 ###
2005-Dec-05 Mon ### ### ### ### 1,105,784 0 21.6 21.6 0.0
2005-Dec-02 Fri ### ### 20.77 ### 473,572 4,918,045 23.9 23.9 0.0
2005-Dec-01 Thu ### 21.2 ### 20.77 ### ### ###
2005-Nov-30 Wed 21.28 ### 21 21.2 ### ### 1.5
2005-Nov-29 Tue ### ### 20.84 20.85 18.4 18.4 ###
2005-Nov-28 Mon 21.2 21.75 21.2 ### 710,377 15,255,346 70.2 70.2 0.0
2005-Nov-25 Fri ### 21.54 ### 21.2 469,953 ### ### ### 1.5
2005-Nov-24 Thu 21.4 21.41 ### ### ### ### 0.0
2005-Nov-23 Wed 22.41 22.41 21.49 ### 618,955 ### ### ### 0.0
2005-Nov-22 Tue 22 22.24 21.75 22.23 713,573 ### 80.5 80.5 1.6


<< Previous 1 2 3 4 5 6 7 8 9 10 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 2024-04-19 17:15:48 thru 2024-04-19 17:15:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000