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 Fri 25-May-23 05:31:19 AM AEST

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

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

(ERA) ENERGY RESOURCES OF AUSTRALIA LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for ERA    Limits Next Section


Company Details for (ERA) ENERGY RESOURCES OF AUSTRALIA LIMITED

Listing Code ERA
Listing Name ENERGY RESOURCES OF AUSTRALIA LIMITED
GICS Sector Energy
ISIN Name ENERGY RESOURCES
ISIN Security ORDINARY FULLY PAID ^A^
ISIN Code AU000000ERA9


Maximum Price date available .. Thursday 22nd May 2025
Latest price with VOLUME for ERA .. Thursday 22nd May 2025

ERA 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 ### 1 0.0
MAX 28.58 82,308,456 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (ERA) ENERGY RESOURCES OF AUSTRALIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Jul-17 Thu ### 24.21 ### 23.85 539,186 6,526,846 34.4 34.4 ###
2008-Jul-16 Wed 24 24.2 22.51 ### ### ### 0.0
2008-Jul-15 Tue 24.4 24.5 ### ### ### ### 0.0
2008-Jul-14 Mon 24.45 24.5 23.58 ### ### ### 0.0
2008-Jul-11 Fri ### ### 23.22 24 340,642 3,954,853 31.0 31.0 1.7
2008-Jul-10 Thu 24.45 24.45 23.25 ### ### ### 0.0
2008-Jul-09 Wed 23.72 ### 23.42 ### 39.0 39.0 0.0
2008-Jul-08 Tue 24 24.76 23.71 24.43 ### ### 1.7
2008-Jul-07 Mon ### 24.8 ### 24.25 485,144 6,015,785 88.4 88.4 1.7
2008-Jul-04 Fri 24.2 24.2 ### 23.59 556,370 6,732,077 17.3 17.3 1.7
2008-Jul-03 Thu 24.4 24.81 ### 24.5 78.3 78.3 1.8
2008-Jul-02 Wed 24.25 ### 24 ### 775,271 9,303,252 ### ### 0.0
2008-Jul-01 Tue 23.2 ### 23.2 23.88 472,274 5,478,378 84.1 84.1 1.7
2008-Jun-30 Mon 22.5 23 22.22 ### 1,527,948 ### ### ### 0.0
2008-Jun-27 Fri ### 23 21.76 ### 1,061,042 ### ### ### 0.0
2008-Jun-26 Thu 22.48 ### 22 ### 449,386 4,943,246 77.0 77.0 0.0
2008-Jun-25 Wed 21.85 22.45 ### ### 293,642 ### ### ### 0.0
2008-Jun-24 Tue 22.54 22.8 ### ### 979,471 ### ### ### 0.0
2008-Jun-23 Mon ### ### 21.51 ### ### ### 0.0
2008-Jun-20 Fri ### ### 22.2 ### 270,640 ### 81.5 81.5 0.0
2008-Jun-19 Thu 21.53 ### 21.53 ### 473,786 ### 94.2 94.2 0.0
2008-Jun-18 Wed 21.75 ### ### ### 514,153 0 ### ### 0.0
2008-Jun-17 Tue 22.56 22.77 ### ### 548,081 ### 11.4 11.4 0.0
2008-Jun-16 Mon 22.56 ### 22.27 ### 141,052 ### 83.8 83.8 0.0
2008-Jun-13 Fri ### ### 22.4 22.78 184,382 2,065,078 ### ### 1.6
2008-Jun-12 Thu 22.75 ### ### ### ### ### 0.0
2008-Jun-11 Wed ### 23.2 22.46 22.73 ### ### ###
2008-Jun-10 Tue 23.21 23.43 ### 23.25 78.3 78.3 ###
2008-Jun-06 Fri 23.77 ### ### ### 330,623 0 26.1 26.1 0.0
2008-Jun-05 Thu ### 24.2 ### ### ### ### 0.0
2008-Jun-04 Wed 24.5 24.87 ### ### 746,055 ### ### ### 0.0
2008-Jun-03 Tue 24 ### 23.76 ### 89.0 89.0 0.0
2008-Jun-02 Mon ### ### ### ### ### ### 0.0
2008-May-30 Fri 24.5 ### 24.5 24.7 627,226 ### ### ### 1.8
2008-May-29 Thu ### 24.7 24 ### 679,155 16,537,424 ### ### 0.0
2008-May-28 Wed 23.75 ### 23.48 ### ### ### 0.0
2008-May-27 Tue 23 23.83 22.84 23.78 723,787 ### ### ### 1.7
2008-May-26 Mon ### 23.54 22.49 23.42 455,378 10,480,524 89.5 89.5 1.7
2008-May-23 Fri ### ### ### 22.49 438,258 0 21.7 21.7 ###
2008-May-22 Thu 22.79 22.83 ### ### 29.0 29.0 0.0
2008-May-21 Wed ### 22.7 ### ### 79.9 79.9 0.0
2008-May-20 Tue 22.75 22.75 ### ### 37.3 37.3 0.0
2008-May-19 Mon ### ### 21.85 22.81 728,724 ### 86.1 86.1 ###
2008-May-16 Fri 21.27 ### ### 21.4 ### ### 1.5
2008-May-15 Thu 21.24 21.48 ### 21 25.4 25.4 1.5
2008-May-14 Wed 21.5 ### ### 21.24 566,546 0 25.6 25.6 1.5
2008-May-13 Tue ### 21.7 ### ### 450,485 ### ### ### 0.0
2008-May-12 Mon ### ### 21.25 21.5 546,155 ### 21.8 21.8 1.5
2008-May-09 Fri ### 22.23 21.52 ### 589,183 12,888,378 70.0 70.0 0.0
2008-May-08 Thu 21.25 21.47 ### 21 566,477 ### ### ### 1.5
2008-May-07 Wed 20.29 21.54 20.29 ### 532,256 ### ### ### 0.0
2008-May-06 Tue 20.25 ### 20.25 20.29 217,471 ### 66.6 66.6 ###
2008-May-05 Mon 19.85 ### 19.85 20.58 85.6 85.6 1.5
2008-May-02 Fri 19.8 20.2 19.8 ### 74.9 74.9 0.0
2008-May-01 Thu 19.89 ### 19.48 19.78 29.6 29.6 1.4
2008-Apr-30 Wed 19.84 ### 19.5 19.5 571,229 5,569,482 20.5 20.5 1.4
2008-Apr-29 Tue 20.5 20.84 19.83 ### 595,758 ### ### ### 0.0
2008-Apr-28 Mon ### 21 ### ### ### ### 0.0
2008-Apr-24 Thu ### ### 20 20.25 35.0 35.0 ###
2008-Apr-23 Wed ### ### 19.57 ### 85.6 85.6 0.0
2008-Apr-22 Tue ### 20.2 19.53 19.75 558,688 ### 29.5 29.5 ###
2008-Apr-21 Mon 20 ### ### ### ### ### 0.0
2008-Apr-18 Fri 20 ### 19.71 ### 298,085 2,937,627 36.4 36.4 0.0
2008-Apr-17 Thu 20.48 20.48 19.84 ### 351,621 7,088,679 22.9 22.9 0.0
2008-Apr-16 Wed 20.45 ### ### ### 18.8 18.8 0.0
2008-Apr-15 Tue 19.89 ### ### ### 451,370 0 ### ### 0.0
2008-Apr-14 Mon 19.75 20.45 19.73 ### 466,423 ### ### ### 0.0
2008-Apr-11 Fri ### 20.71 ### ### 433,484 4,488,726 ### ### 0.0
2008-Apr-10 Thu ### 19.82 19.54 19.8 ### ### 1.4
2008-Apr-09 Wed ### ### ### 19.82 ### ### 1.4
2008-Apr-08 Tue 19.87 ### 19.7 19.85 ### ### 1.4
2008-Apr-07 Mon ### ### 19.47 20 532,524 5,184,121 68.7 68.7 1.4
2008-Apr-04 Fri 20 20.57 19.8 ### ### ### 0.0
2008-Apr-03 Thu 19.7 ### 19.52 19.74 603,188 ### 65.1 65.1 1.4
2008-Apr-02 Wed ### ### 19.21 ### 29.2 29.2 0.0
2008-Apr-01 Tue ### ### 19.58 19.7 71.9 71.9 1.4
2008-Mar-31 Mon 19.41 ### 19.41 19.7 501,980 ### 77.5 77.5 1.4
2008-Mar-28 Fri 20 20.76 19.46 19.7 704,220 ### ### ### 1.4
2008-Mar-27 Thu 20.79 ### ### ### 11.4 11.4 0.0
2008-Mar-26 Wed ### ### 20.21 21 ### ### 1.5
2008-Mar-25 Tue 21.46 ### ### ### 990,545 0 ### ### 0.0
2008-Mar-20 Thu 23.25 23.44 ### 21.2 2,168,180 ### 4.5 4.5 1.5
2008-Mar-19 Wed 22.5 ### 22.5 ### ### ### 0.0
2008-Mar-18 Tue 22.5 ### 22.44 22.53 ### ### ###
2008-Mar-17 Mon ### 23.28 22.5 22.75 39.1 39.1 1.6
2008-Mar-14 Fri 22.58 ### 22.2 23 423,587 ### ### ### 1.6
2008-Mar-13 Thu 23.47 23.47 ### ### 597,484 7,011,474 12.0 12.0 0.0
2008-Mar-12 Wed 22.55 ### ### ### 486,089 0 ### ### 0.0
2008-Mar-11 Tue 22 ### 21.22 ### 817,888 ### ### ### 0.0
2008-Mar-10 Mon 23.27 23.57 ### ### ### ### 0.0
2008-Mar-07 Fri 23.77 23.83 22.71 23.8 563,142 ### 76.4 76.4 1.7
2008-Mar-06 Thu 22.72 ### 22.5 23.74 621,649 6,993,551 ### ### 1.7
2008-Mar-05 Wed 22 ### ### 23.42 ### ### 1.7
2008-Mar-04 Tue 21.5 22.5 21.48 22 87.0 87.0 ###
2008-Mar-03 Mon 21.2 21.72 ### ### ### ### 0.0
2008-Feb-29 Fri 21.8 ### 20.88 21.52 394,045 4,113,829 ### ### 1.5
2008-Feb-28 Thu ### 21.88 20.5 21.23 79.3 79.3 ###
2008-Feb-27 Wed ### ### ### ### 292,583 0 ### ### 0.0
2008-Feb-26 Tue 22.47 22.82 21 21.25 ### ### 1.5
2008-Feb-25 Mon 22.25 22.25 21.25 ### 18.3 18.3 0.0
2008-Feb-22 Fri 21.85 ### 21.53 22 589,728 6,348,421 71.0 71.0 ###
2008-Feb-21 Thu 22.25 22.5 22 22.2 35.7 35.7 1.6
2008-Feb-20 Wed ### ### ### ### ### ### 0.0
2008-Feb-19 Tue ### ### ### ### 316,422 0 ### ### 0.0
2008-Feb-18 Mon 22.5 23.2 22.47 22.56 75.3 75.3 ###
2008-Feb-15 Fri ### 22.7 ### 22.5 ### ### 1.6
2008-Feb-14 Thu 22.78 23.25 22.45 23.25 912,224 ### ### ### ###
2008-Feb-13 Wed 21.2 21.8 20.5 21.8 87.8 87.8 1.6
2008-Feb-12 Tue ### ### ### 20.5 ### ### 1.5
2008-Feb-11 Mon ### ### 19.72 ### ### ### 0.0
2008-Feb-08 Fri 20.5 20.74 ### 20.53 679,843 7,049,971 66.0 66.0 ###
2008-Feb-07 Thu 20.5 ### ### ### 652,848 0 ### ### 0.0
2008-Feb-06 Wed 20.5 20.81 ### ### 36.5 36.5 0.0
2008-Feb-05 Tue 21 ### ### 21 676,452 0 ### ### 1.5
2008-Feb-04 Mon 20.25 21.45 20.25 ### 92.0 92.0 0.0
2008-Feb-01 Fri 19.25 20.5 19.25 19.8 831,846 ### 79.0 79.0 1.4
2008-Jan-31 Thu 18.2 ### 18.2 18.83 494,356 ### 86.7 86.7 1.3
2008-Jan-30 Wed 19.4 19.49 ### ### 325,283 3,169,882 ### ### 0.0
2008-Jan-29 Tue 20.54 ### ### ### 330,071 0 ### ### 0.0
2008-Jan-25 Fri 19.44 20 ### 20 423,748 4,237,480 ### ### 1.4
2008-Jan-24 Thu ### ### ### 18.88 ### ### 1.3
2008-Jan-23 Wed 18.75 ### 18.73 ### 912,686 ### ### ### 0.0
2008-Jan-22 Tue ### ### ### 17.45 ### ### ###
2008-Jan-21 Mon ### 20.28 ### 20 ### ### 1.4
2008-Jan-18 Fri 20 20.5 19.5 20.5 1,476,552 29,531,040 ### ### 1.5
2008-Jan-17 Thu 20.2 ### ### 21 1,125,645 0 ### ### 1.5
2008-Jan-16 Wed ### 20.4 ### ### 87.1 87.1 0.0
2008-Jan-15 Tue 18.2 19.73 18.2 19.73 866,857 16,439,943 97.8 97.8 ###
2008-Jan-14 Mon ### 18.5 17.87 ### 794,157 14,441,745 75.4 75.4 0.0
2008-Jan-11 Fri 18.48 18.53 17.89 ### 391,359 7,126,647 28.9 28.9 0.0
2008-Jan-10 Thu 18.4 18.46 ### ### 379,323 3,501,151 39.0 39.0 0.0
2008-Jan-09 Wed 18.2 ### ### ### ### ### 0.0
2008-Jan-08 Tue ### ### ### 18.48 19.9 19.9 ###
2008-Jan-07 Mon 18.79 18.79 ### 18.49 487,684 ### 28.8 28.8 ###
2008-Jan-04 Fri ### ### ### ### ### ### 0.0
2008-Jan-03 Thu ### 19.2 ### ### 34.5 34.5 0.0
2008-Jan-02 Wed 19.28 19.49 ### ### 25.2 25.2 0.0
2007-Dec-31 Mon 19.4 ### 19.4 19.5 67.8 67.8 1.4
2007-Dec-28 Fri ### ### ### 19.55 119,876 0 84.7 84.7 ###
2007-Dec-27 Thu 19.5 19.54 19.25 19.5 86,224 ### 66.2 66.2 1.4
2007-Dec-24 Mon ### ### ### 19.49 ### ### 1.4
2007-Dec-21 Fri ### ### 18.5 ### 741,641 6,860,179 ### ### 0.0
2007-Dec-20 Thu 18.7 18.89 18.51 ### ### ### 0.0
2007-Dec-19 Wed ### 19.2 18.42 18.7 489,221 9,202,247 ### ### 1.3
2007-Dec-18 Tue ### ### 17.73 ### ### ### 0.0
2007-Dec-17 Mon 19.78 19.78 ### ### 457,970 4,529,323 24.9 24.9 0.0
2007-Dec-14 Fri 20 ### 19.7 19.75 186,329 1,835,340 39.2 39.2 ###
2007-Dec-13 Thu 20.47 20.73 ### ### 17.8 17.8 0.0
2007-Dec-12 Wed ### 20.54 20.2 20.5 ### ### 1.5
2007-Dec-11 Tue 20.44 20.57 20.21 20.5 70.0 70.0 1.5
2007-Dec-10 Mon ### 20.49 ### ### 40.0 40.0 0.0
2007-Dec-07 Fri ### 20.28 19.8 ### 375,424 ### 30.5 30.5 0.0
2007-Dec-06 Thu 20.26 20.45 ### 20.21 505,949 5,173,328 ### ### ###
2007-Dec-05 Wed ### ### 19.56 19.71 387,655 ### ### ### 1.4
2007-Dec-04 Tue ### ### ### 20 ### ### 1.4
2007-Dec-03 Mon ### ### 19.56 ### ### ### 0.0
2007-Nov-30 Fri 19.55 ### 19.55 ### 88.2 88.2 0.0
2007-Nov-29 Thu 19.55 19.86 19.5 19.76 ### ### ###
2007-Nov-28 Wed 20.25 20.78 ### ### 501,685 ### 7.7 7.7 0.0
2007-Nov-27 Tue 20.26 20.55 ### 20.45 ### ### ###
2007-Nov-26 Mon ### ### ### 20.88 539,951 0 74.7 74.7 ###
2007-Nov-23 Fri ### 20.81 19.81 19.89 181,649 ### ### ### ###
2007-Nov-22 Thu ### ### 19.8 ### ### ### 0.0
2007-Nov-21 Wed 20.89 21.47 20.88 ### 509,944 ### 81.4 81.4 0.0
2007-Nov-20 Tue ### ### ### 20.49 ### ### ###
2007-Nov-19 Mon ### 21.75 21.24 ### 128,651 2,765,353 68.6 68.6 0.0
2007-Nov-16 Fri 21.77 21.77 21.49 21.51 209,223 ### ### ### ###
2007-Nov-15 Thu 21.8 22 21.56 21.56 28.2 28.2 1.5
2007-Nov-14 Wed ### 22.5 21.25 21.5 9.6 9.6 1.5
2007-Nov-13 Tue ### 22.79 ### 22 ### ### ###
2007-Nov-12 Mon ### ### 21.5 22 ### ### ###
2007-Nov-09 Fri 24.29 ### 22.83 ### 606,525 6,923,482 ### ### 0.0
2007-Nov-08 Thu ### 23.5 22.55 23.5 899,057 20,700,787 ### ### 1.7
2007-Nov-07 Wed 23.7 24.85 23.7 24.53 ### ### 1.8
2007-Nov-06 Tue 23 23.55 22.7 23.55 ### ### 1.7
2007-Nov-05 Mon 22.8 ### 22.72 ### 84.4 84.4 0.0
2007-Nov-02 Fri 22 ### ### 22.58 ### ### 1.6
2007-Nov-01 Thu 22.22 ### 22.22 22.89 82.6 82.6 ###
2007-Oct-31 Wed 22 ### ### ### 909,554 0 ### ### 0.0
2007-Oct-30 Tue 22.25 22.71 ### 22.49 1,117,350 ### 76.6 76.6 ###
2007-Oct-29 Mon 21.27 ### 21 ### 87.3 87.3 0.0
2007-Oct-26 Fri ### ### ### 20.7 84.9 84.9 1.5
2007-Oct-25 Thu 20.5 ### 20.2 20.2 747,557 7,550,325 ### ### 1.4
2007-Oct-24 Wed 20.2 20.74 ### 20.41 1,019,829 10,575,626 ### ### 1.5
2007-Oct-23 Tue 19.45 ### 19.28 ### 442,489 ### 82.5 82.5 0.0
2007-Oct-22 Mon 19.25 ### 18.86 ### ### ### 0.0
2007-Oct-19 Fri ### ### 18.7 19.79 1,736,223 16,233,685 ### ### ###
2007-Oct-18 Thu 19.44 19.87 ### 19.87 82.3 82.3 ###
2007-Oct-17 Wed ### ### 18.5 ### 748,559 6,924,170 77.1 77.1 0.0
2007-Oct-16 Tue 19.49 19.5 ### 18.87 717,559 ### 10.5 10.5 1.3
2007-Oct-15 Mon ### 19.58 ### 19.58 ### ### 1.4
2007-Oct-12 Fri ### ### ### 18.79 ### ### 1.3
2007-Oct-11 Thu 18.85 ### 18.54 ### ### ### 0.0
2007-Oct-10 Wed 19.2 ### ### 18.52 ### ### 1.3
2007-Oct-09 Tue ### ### ### ### 66.2 66.2 0.0
2007-Oct-08 Mon 19.8 19.87 18.75 ### 524,645 ### 5.7 5.7 0.0
2007-Oct-05 Fri ### ### 19.42 19.59 182,258 1,769,725 30.4 30.4 ###
2007-Oct-04 Thu 19.78 ### ### 19.5 579,742 0 ### ### 1.4
2007-Oct-03 Wed 20.2 20.25 ### 20.2 ### ### 1.4
2007-Oct-02 Tue ### ### ### 19.85 33.3 33.3 1.4
2007-Oct-01 Mon 20.28 20.7 ### 20.25 35.4 35.4 ###
2007-Sep-28 Fri ### ### ### ### ### ### 0.0
2007-Sep-27 Thu ### 18.58 17.76 18.45 ### ### 1.3
2007-Sep-26 Wed 17.75 17.79 ### ### 12.6 12.6 0.0
2007-Sep-25 Tue ### ### ### 17.75 ### ### 1.3
2007-Sep-24 Mon 17.53 ### 17.42 17.76 309,674 ### 74.0 74.0 1.3
2007-Sep-21 Fri ### ### 16.83 17.54 575,158 4,839,954 69.2 69.2 1.3
2007-Sep-20 Thu ### ### 17.4 17.4 1,005,686 ### ### ### 1.2
2007-Sep-19 Wed ### ### 17.42 ### 846,521 ### 19.2 19.2 0.0
2007-Sep-18 Tue 18.4 18.4 17.51 ### 457,642 ### 10.0 10.0 0.0
2007-Sep-17 Mon 17.7 18.4 ### ### 285,489 ### 90.7 90.7 0.0
2007-Sep-14 Fri ### ### 17.73 17.82 15.2 15.2 1.3
2007-Sep-13 Thu 17.84 ### ### ### 31.0 31.0 0.0
2007-Sep-12 Wed ### ### 17.74 17.81 35.7 35.7 1.3
2007-Sep-11 Tue 17.56 17.58 17.42 17.42 322,646 ### 27.9 27.9 1.2
2007-Sep-10 Mon ### 17.89 ### 17.43 24.2 24.2 1.2
2007-Sep-07 Fri 17.45 ### 17.45 ### 92.7 92.7 0.0
2007-Sep-06 Thu 17.44 17.82 ### ### ### ### 0.0
2007-Sep-05 Wed 17.55 17.88 ### ### 212,457 ### ### ### 0.0
2007-Sep-04 Tue 17.79 17.88 ### 17.55 24.4 24.4 ###
2007-Sep-03 Mon ### ### 17.74 17.87 35.6 35.6 ###
2007-Aug-31 Fri ### 17.52 ### 17.4 66.3 66.3 1.2
2007-Aug-30 Thu ### ### ### ### ### ### 0.0
2007-Aug-29 Wed ### ### ### 16.85 260,678 0 24.2 24.2 ###
2007-Aug-28 Tue 17.49 ### ### ### 30.0 30.0 0.0
2007-Aug-27 Mon ### 17.88 17.24 17.46 589,382 10,349,547 ### ### 1.2
2007-Aug-24 Fri ### 17.41 16.75 ### 535,626 ### 20.4 20.4 0.0
2007-Aug-23 Thu 16.87 ### ### ### 761,480 0 65.1 65.1 0.0
2007-Aug-22 Wed 15.8 ### ### 15.55 565,959 0 ### ### ###
2007-Aug-21 Tue 15.8 15.87 ### 15.85 64.1 64.1 1.1
2007-Aug-20 Mon ### ### ### 15.79 506,070 0 76.3 76.3 1.1
2007-Aug-17 Fri ### ### 14.2 14.5 22.0 22.0 1.0
2007-Aug-16 Thu ### ### ### ### 944,485 0 51.3 51.3 0.0
2007-Aug-15 Wed 17.48 17.48 ### 16.75 972,244 ### 35.8 35.8 ###
2007-Aug-14 Tue ### ### ### ### 842,583 0 78.1 78.1 0.0
2007-Aug-13 Mon ### ### 16.77 ### 834,588 6,998,020 ### ### 0.0
2007-Aug-10 Fri 17.5 ### ### ### 1,235,178 0 14.7 14.7 0.0
2007-Aug-09 Thu ### ### ### ### 864,254 0 ### ### 0.0
2007-Aug-08 Wed 18.45 18.5 ### ### 1,215,053 11,239,240 14.7 14.7 0.0
2007-Aug-07 Tue ### 19.2 ### ### 16.9 16.9 0.0
2007-Aug-06 Mon ### 19.29 18.53 18.59 35.7 35.7 1.3
2007-Aug-03 Fri ### ### 19.52 ### 512,275 ### 79.5 79.5 0.0
2007-Aug-02 Thu 20.2 20.88 ### 19.84 1,001,028 ### 37.2 37.2 1.4
2007-Aug-01 Wed ### 20.53 ### ### ### ### 0.0
2007-Jul-31 Tue 19.56 20.23 19.56 ### 1,348,845 26,835,271 84.8 84.8 0.0
2007-Jul-30 Mon 19.4 19.81 ### ### 15.7 15.7 0.0
2007-Jul-27 Fri 20 ### ### ### 1,322,257 0 ### ### 0.0
2007-Jul-26 Thu 19.2 21 ### ### ### ### 0.0
2007-Jul-25 Wed ### ### ### 19.26 75.8 75.8 1.4
2007-Jul-24 Tue 19.86 ### 19.55 19.75 ### ### ###
2007-Jul-23 Mon ### ### ### 19.78 ### ### 1.4
2007-Jul-20 Fri ### ### ### 20 ### ### 1.4
2007-Jul-19 Thu 19.5 ### ### 19.57 ### ### 1.4
2007-Jul-18 Wed ### ### 19.26 19.28 765,449 7,371,273 ### ### 1.4
2007-Jul-17 Tue 20.8 ### ### ### 1,053,086 0 ### ### 0.0
2007-Jul-16 Mon 21.4 21.5 ### 20.71 14.2 14.2 ###
2007-Jul-13 Fri ### 21.8 21.52 ### 1,051,677 22,779,323 67.3 67.3 0.0
2007-Jul-12 Thu ### ### ### ### 1,105,880 0 ### ### 0.0
2007-Jul-11 Wed 19.47 20 ### ### 83.6 83.6 0.0
2007-Jul-10 Tue 19.51 19.8 19.5 19.7 726,622 14,278,122 ### ### 1.4
2007-Jul-09 Mon ### ### 18.7 ### 33.7 33.7 0.0
2007-Jul-06 Fri ### 19.25 18.5 18.85 22.0 22.0 ###
2007-Jul-05 Thu 18.41 ### 18.4 ### 957,559 8,809,542 ### ### 0.0
2007-Jul-04 Wed 18.79 18.79 ### 18.4 ### ### 1.3
2007-Jul-03 Tue 19.76 19.8 ### ### 422,674 4,184,472 12.1 12.1 0.0
2007-Jul-02 Mon 19.51 19.79 ### ### 550,971 5,451,858 35.1 35.1 0.0
2007-Jun-29 Fri 18.8 19.23 ### ### 75.9 75.9 0.0
2007-Jun-28 Thu ### ### ### ### ### ### 0.0
2007-Jun-27 Wed 19.5 ### 18.81 ### ### ### 0.0
2007-Jun-26 Tue 20.51 20.58 ### ### 24.9 24.9 0.0
2007-Jun-25 Mon 20.4 20.4 ### ### 456,059 ### 32.3 32.3 0.0
2007-Jun-22 Fri ### ### 20.57 20.89 426,147 4,382,921 35.4 35.4 1.5
2007-Jun-21 Thu ### ### 20.42 20.88 ### ### ###
2007-Jun-20 Wed 21.25 22.48 ### ### 1,347,554 ### 74.9 74.9 0.0
2007-Jun-19 Tue ### ### ### ### 1,625,976 0 97.6 97.6 0.0
2007-Jun-18 Mon ### 19.79 ### ### 1,116,723 11,049,974 71.6 71.6 0.0
2007-Jun-15 Fri 19.5 19.5 ### ### 1,824,347 17,787,383 ### ### 0.0
2007-Jun-14 Thu ### 20.25 18.88 ### 2,483,026 ### ### ### 0.0
2007-Jun-13 Wed ### ### ### ### 20.6 20.6 0.0
2007-Jun-12 Tue 21.4 ### ### ### ### ### 0.0
2007-Jun-08 Fri 21.85 ### 21.22 21.22 12.1 12.1 1.5
2007-Jun-07 Thu 22.7 22.7 ### 22.4 20.6 20.6 ###
2007-Jun-06 Wed 23.2 23.44 22.85 ### 27.3 27.3 0.0
2007-Jun-05 Tue 23.42 23.42 ### 23.2 373,775 ### ### ### 1.7
2007-Jun-04 Mon 23.28 23.44 23.23 ### 67.5 67.5 0.0
2007-Jun-01 Fri 22.75 23.28 22.75 ### 77.3 77.3 0.0
2007-May-31 Thu ### 23.27 22.81 ### 531,541 ### 27.6 27.6 0.0
2007-May-30 Wed ### 23.2 ### 22.84 41.1 41.1 ###
2007-May-29 Tue 23 ### ### ### 645,954 0 ### ### 0.0
2007-May-28 Mon 22.76 23.27 ### ### ### ### 0.0
2007-May-25 Fri ### ### 21.75 22.76 2,353,178 ### 90.0 90.0 1.6
2007-May-24 Thu ### 23.71 ### ### 2,307,588 27,356,455 3.4 3.4 0.0
2007-May-23 Wed 24.2 ### ### 23.8 22.7 22.7 1.7
2007-May-22 Tue ### ### 24.79 ### 498,640 6,180,642 40.7 40.7 0.0
2007-May-21 Mon 24.49 ### ### 24.74 74.6 74.6 1.8
2007-May-18 Fri 25 25 24.46 24.57 ### ### 1.8
2007-May-17 Thu ### 25.7 ### ### 435,821 ### 9.9 9.9 0.0
2007-May-16 Wed ### 25.73 ### 25.73 335,689 ### ### ### 1.8
2007-May-15 Tue 25.2 25.43 ### 25 472,777 6,011,359 ### ### 1.8
2007-May-14 Mon ### 25.88 ### ### 213,776 ### 76.9 76.9 0.0
2007-May-11 Fri 24.89 ### 24.83 ### 68.7 68.7 0.0
2007-May-10 Thu 26.54 26.75 25.7 25.86 340,855 8,938,922 ### ### 1.8
2007-May-09 Wed 24.75 ### 24.75 26.2 94.8 94.8 ###
2007-May-08 Tue ### ### 24.81 ### ### ### 0.0
2007-May-07 Mon 25.47 25.57 ### ### 184,384 2,357,349 35.3 35.3 0.0
2007-May-04 Fri ### 25.46 ### ### ### ### 0.0
2007-May-03 Thu ### 25.7 ### 25.43 25.9 25.9 ###
2007-May-02 Wed 25.29 ### 25.29 25.58 ### ### 1.8
2007-May-01 Tue 25.2 25.45 ### 25.45 384,041 4,886,921 ### ### 1.8
2007-Apr-30 Mon 24.81 25.55 24.81 25.22 ### ### ###
2007-Apr-27 Fri 25.46 25.46 24.41 24.48 ### ### 1.7
2007-Apr-26 Thu ### 25.55 25.21 25.22 435,775 ### 34.9 34.9 ###
2007-Apr-24 Tue ### ### ### ### 81.7 81.7 0.0
2007-Apr-23 Mon 24.25 ### 24.25 24.59 600,929 ### 80.6 80.6 ###
2007-Apr-20 Fri 24.4 24.55 ### ### 974,389 11,960,624 ### ### 0.0
2007-Apr-19 Thu ### ### 24.4 ### 584,858 ### ### ### 0.0
2007-Apr-18 Wed 25.2 25.48 ### ### 36.2 36.2 0.0
2007-Apr-17 Tue ### ### 24.86 ### ### ### 0.0
2007-Apr-16 Mon 25.75 26.2 ### ### 596,741 ### ### ### 0.0
2007-Apr-13 Fri 25 ### 25 ### 575,475 ### 85.2 85.2 0.0
2007-Apr-12 Thu 25.2 25.4 24.8 ### ### ### 0.0
2007-Apr-11 Wed 26.55 ### ### 25.79 1,846,281 0 14.1 14.1 1.8
2007-Apr-10 Tue ### ### 26.53 27.27 830,171 ### ### ### 1.9
2007-Apr-05 Thu 24.75 25.51 24.42 25.5 ### ### ###
2007-Apr-04 Wed ### ### ### 24 1,599,080 0 ### ### 1.7
2007-Apr-03 Tue 25.7 26.43 24.8 24.8 1,056,252 ### ### ### ###
2007-Apr-02 Mon ### 28 26 26.26 724,059 ### 4.7 4.7 1.9
2007-Mar-30 Fri ### ### ### 27.8 361,974 0 ### ### 2.0
2007-Mar-29 Thu 27 27.41 26.57 ### ### ### 0.0
2007-Mar-28 Wed 27.5 ### ### ### 650,082 0 ### ### 0.0
2007-Mar-27 Tue 26.7 28.58 26.7 27.85 489,258 ### 91.0 91.0 ###
2007-Mar-26 Mon 26 ### ### 26.5 565,922 0 ### ### 1.9
2007-Mar-23 Fri 25.55 25.55 ### 25.5 ### ### ###
2007-Mar-22 Thu ### 25.23 ### 25.22 445,922 ### 86.6 86.6 ###
2007-Mar-21 Wed 24.21 24.44 24.2 24.28 387,770 ### ### ### 1.7
2007-Mar-20 Tue ### 24.41 ### ### ### ### 0.0
2007-Mar-19 Mon 24.2 24.47 ### ### 31.9 31.9 0.0
2007-Mar-16 Fri ### ### 24.2 24.5 72.7 72.7 1.8
2007-Mar-15 Thu 23.5 ### 23.4 23.85 1,140,957 ### ### ### ###
2007-Mar-14 Wed 23.2 ### 22.78 23 988,382 11,257,670 34.2 34.2 1.6
2007-Mar-13 Tue 25.25 25.55 ### 24.59 819,154 ### 16.4 16.4 ###
2007-Mar-12 Mon 24.4 25.2 24.25 25.2 88.0 88.0 1.8
2007-Mar-09 Fri 23.27 24.2 23.27 24 87.1 87.1 1.7
2007-Mar-08 Thu 23.5 23.79 ### ### 20.0 20.0 0.0
2007-Mar-07 Wed ### 24.7 24.2 ### 430,225 ### 71.7 71.7 0.0
2007-Mar-06 Tue ### ### ### 23.5 668,879 0 55.8 55.8 1.7
2007-Mar-05 Mon ### ### ### ### ### ### 0.0
2007-Mar-02 Fri 24.4 ### 24.4 ### ### ### 0.0
2007-Mar-01 Thu ### ### 24.28 25.75 94.8 94.8 ###
2007-Feb-28 Wed ### ### ### 24.48 1,053,383 0 ### ### 1.7
2007-Feb-27 Tue 26.45 ### ### ### 656,085 0 24.0 24.0 0.0
2007-Feb-26 Mon 25.45 ### ### ### 611,649 0 83.7 83.7 0.0
2007-Feb-23 Fri 25.81 ### 24.8 ### ### ### 0.0
2007-Feb-22 Thu 26.55 26.55 ### 25.7 1,318,426 ### 11.7 11.7 1.8
2007-Feb-21 Wed 26.87 26.89 26.21 ### 21.3 21.3 0.0
2007-Feb-20 Tue ### 26.89 ### 26.78 452,058 ### 89.3 89.3 1.9
2007-Feb-19 Mon ### ### ### 25.78 ### ### ###
2007-Feb-16 Fri ### 25.4 ### ### 301,883 ### ### ### 0.0
2007-Feb-15 Thu ### 26.21 24.82 ### 612,856 15,637,020 ### ### 0.0
2007-Feb-14 Wed 26 26 24.47 ### 1,157,686 ### 34.7 34.7 0.0
2007-Feb-13 Tue ### 26.5 24 24.42 ### ### 1.7
2007-Feb-12 Mon 23 23.4 22.53 ### 24.5 24.5 0.0
2007-Feb-09 Fri 21.5 22.88 ### ### ### ### 0.0
2007-Feb-08 Thu 21.25 21.5 ### 21.45 293,943 3,159,887 ### ### 1.5
2007-Feb-07 Wed 21.5 21.5 ### 21.24 230,888 2,482,046 27.0 27.0 1.5
2007-Feb-06 Tue 21.8 21.84 ### 21.75 389,786 ### ### ### ###
2007-Feb-05 Mon ### ### 20.55 ### 94.7 94.7 0.0
2007-Feb-02 Fri 20.45 20.75 20.29 20.52 67.7 67.7 1.5
2007-Feb-01 Thu 20.55 20.75 ### ### 22.6 22.6 0.0
2007-Jan-31 Wed ### ### 20.55 20.79 34.1 34.1 1.5
2007-Jan-30 Tue ### ### 20.75 ### 30.8 30.8 0.0
2007-Jan-29 Mon 21.4 21.81 ### ### 310,059 ### ### ### 0.0
2007-Jan-25 Thu 21.44 21.87 ### ### 724,354 ### ### ### 0.0
2007-Jan-24 Wed ### 21.59 ### 21 21.3 21.3 1.5
2007-Jan-23 Tue 20.55 21.4 20.46 21.2 838,757 17,555,184 88.2 88.2 1.5
2007-Jan-22 Mon ### ### 20.4 20.5 18.7 18.7 1.5
2007-Jan-19 Fri 20.8 20.82 ### 20.5 ### ### 1.5
2007-Jan-18 Thu ### ### ### 20.7 398,027 0 ### ### 1.5
2007-Jan-17 Wed ### ### ### 20.82 620,382 0 ### ### 1.5
2007-Jan-16 Tue ### 21.46 ### 21.46 431,225 4,627,044 94.3 94.3 1.5
2007-Jan-15 Mon ### 20.45 ### 20.26 ### ### 1.4
2007-Jan-12 Fri 19.53 ### 19.5 ### 409,784 ### 84.1 84.1 0.0
2007-Jan-11 Thu ### ### ### ### 910,022 0 33.1 33.1 0.0
2007-Jan-10 Wed ### ### 19.71 19.71 290,388 2,861,773 ### ### 1.4
2007-Jan-09 Tue ### ### 19.87 ### 421,255 ### 82.5 82.5 0.0
2007-Jan-08 Mon ### ### 19.52 19.75 482,475 4,708,956 ### ### ###
2007-Jan-05 Fri 21 21 ### 20.2 9.1 9.1 1.4
2007-Jan-04 Thu ### ### ### 21 15.3 15.3 1.5
2007-Jan-03 Wed 21.2 ### ### 21.47 281,050 0 80.7 80.7 ###
2007-Jan-02 Tue ### 21.58 ### 21.2 186,872 2,016,348 ### ### 1.5
2006-Dec-29 Fri 20.57 21.83 20.57 20.8 372,649 7,900,158 ### ### 1.5
2006-Dec-28 Thu ### 20.5 19.88 ### 77.1 77.1 0.0
2006-Dec-27 Wed 19.8 ### 19.75 ### ### ### 0.0
2006-Dec-22 Fri ### ### ### 19.7 ### ### 1.4
2006-Dec-21 Thu 19.5 ### ### ### 87.5 87.5 0.0
2006-Dec-20 Wed ### ### ### 19.25 77.7 77.7 1.4
2006-Dec-19 Tue 19.45 19.45 ### 18.72 548,555 ### 10.4 10.4 1.3
2006-Dec-18 Mon ### ### ### ### 878,351 0 ### ### 0.0
2006-Dec-15 Fri 18.51 18.7 18.46 18.7 ### ### 1.3
2006-Dec-14 Thu ### 18.55 ### 18.4 546,686 ### ### ### 1.3
2006-Dec-13 Wed ### ### ### 17.77 ### ### ###
2006-Dec-12 Tue 18.7 ### ### 17.45 3.9 3.9 ###
2006-Dec-11 Mon 18.87 18.87 18.49 18.5 385,845 7,207,584 19.7 19.7 ###
2006-Dec-08 Fri ### ### ### ### ### ### 0.0
2006-Dec-07 Thu 19.26 19.48 ### ### 24.7 24.7 0.0
2006-Dec-06 Wed 19.25 19.45 ### ### 295,728 2,875,954 ### ### 0.0
2006-Dec-05 Tue ### 19.48 19.25 19.25 36.4 36.4 1.4
2006-Dec-04 Mon ### ### ### ### 199,558 0 24.9 24.9 0.0
2006-Dec-01 Fri ### 19.43 ### 19.27 80.3 80.3 ###
2006-Nov-30 Thu ### ### ### ### 9.9 9.9 0.0
2006-Nov-29 Wed ### 19.56 18.5 ### 538,187 ### 88.1 88.1 0.0
2006-Nov-28 Tue 19.49 19.49 18.8 ### ### ### 0.0
2006-Nov-27 Mon 19.55 19.88 19.5 19.52 359,089 ### 35.8 35.8 1.4
2006-Nov-24 Fri ### 19.82 19.42 19.5 ### ### 1.4
2006-Nov-23 Thu 19.4 ### 19.4 ### 478,848 4,644,825 ### ### 0.0
2006-Nov-22 Wed 18.42 19.44 ### 19.4 1,072,842 10,428,024 93.1 93.1 1.4
2006-Nov-21 Tue ### ### ### 17.85 323,575 0 ### ### 1.3
2006-Nov-20 Mon ### 17.8 ### ### 31.1 31.1 0.0
2006-Nov-17 Fri 17.75 17.76 ### ### ### ### 0.0
2006-Nov-16 Thu ### 17.71 16.88 17.57 308,552 ### ### ### 1.3
2006-Nov-15 Wed ### ### ### ### ### ### 0.0
2006-Nov-14 Tue ### ### ### ### ### ### 0.0
2006-Nov-13 Mon 17.7 ### 17.52 ### 176,471 1,545,885 84.2 84.2 0.0
2006-Nov-10 Fri 17.71 ### 17.58 17.89 299,452 2,632,183 ### ### 1.3
2006-Nov-09 Thu ### ### 17.5 17.75 218,256 1,909,740 ### ### 1.3
2006-Nov-08 Wed 18.74 ### 17.71 ### 959,276 8,494,388 ### ### 0.0
2006-Nov-07 Tue ### 19.4 ### ### ### ### 0.0
2006-Nov-06 Mon ### ### ### ### 640,481 0 ### ### 0.0
2006-Nov-03 Fri ### 17.45 ### ### 645,871 5,635,224 ### ### 0.0
2006-Nov-02 Thu 16.79 ### 16.58 ### 689,051 ### ### ### 0.0
2006-Nov-01 Wed 17.8 17.8 16.81 ### ### ### 0.0
2006-Oct-31 Tue 16.85 17.74 ### 17.74 93.7 93.7 1.3
2006-Oct-30 Mon ### 16.73 ### 16.49 87.1 87.1 1.2
2006-Oct-27 Fri ### ### ### ### 1,166,986 0 4.9 4.9 0.0
2006-Oct-26 Thu ### 17.48 ### ### 1,795,752 15,694,872 71.8 71.8 0.0
2006-Oct-25 Wed 15.78 17.41 ### 16.7 3,310,977 28,822,054 94.5 94.5 1.2
2006-Oct-24 Tue 15.4 15.77 ### 15.51 79.2 79.2 1.1
2006-Oct-23 Mon 14.4 14.51 14.2 14.45 443,026 ### ### ### 1.0
2006-Oct-20 Fri ### ### ### 14.28 378,085 0 77.0 77.0 ###
2006-Oct-19 Thu 13.86 ### 13.86 ### 1,111,724 7,704,247 77.7 77.7 0.0
2006-Oct-18 Wed 13.55 13.84 13.29 13.8 79.3 79.3 1.0
2006-Oct-17 Tue ### 13.75 ### 13.43 27.4 27.4 ###
2006-Oct-16 Mon 13.58 13.75 13.25 13.7 72.9 72.9 1.0
2006-Oct-13 Fri 13.5 ### 13.45 13.45 ### ### ###
2006-Oct-12 Thu 13.5 13.5 13.2 13.4 176,983 2,362,723 27.3 27.3 1.0
2006-Oct-11 Wed ### 13.88 13.46 13.72 62.7 62.7 ###
2006-Oct-10 Tue ### 13.7 ### ### ### ### 0.0
2006-Oct-09 Mon 12.58 ### 12.5 12.87 87.1 87.1 ###
2006-Oct-06 Fri 12.25 ### 12.24 ### ### ### 0.0
2006-Oct-05 Thu ### ### ### 12.22 628,470 0 ### ### 0.9
2006-Oct-04 Wed ### ### ### 12.22 78.7 78.7 0.9
2006-Oct-03 Tue 12.46 12.46 ### ### 246,322 1,534,586 ### ### 0.0
2006-Oct-02 Mon 12.43 ### 12.43 12.49 ### ### 0.9
2006-Sep-29 Fri ### ### 12.29 12.5 ### ### 0.9
2006-Sep-28 Thu 12.4 ### ### ### ### ### 0.0
2006-Sep-27 Wed ### ### ### ### 227,826 0 ### ### 0.0
2006-Sep-26 Tue ### 12.25 ### ### 135,344 828,982 ### ### 0.0
2006-Sep-25 Mon ### 12.25 ### 12.25 ### ### 0.9
2006-Sep-22 Fri 11.82 ### 11.81 ### ### ### 0.0
2006-Sep-21 Thu ### 12.28 11.8 11.82 21.8 21.8 0.8
2006-Sep-20 Wed ### ### 11.8 11.8 ### ### 0.8
2006-Sep-19 Tue ### 12.73 ### ### 215,373 1,370,849 ### ### 0.0
2006-Sep-18 Mon ### 12.5 ### 12.42 85.8 85.8 0.9
2006-Sep-15 Fri ### 12.2 ### ### 104,644 638,328 ### ### 0.0
2006-Sep-14 Thu ### ### ### ### 62,172 0 78.6 78.6 0.0
2006-Sep-13 Wed ### ### ### 11.84 171,787 0 19.8 19.8 0.8
2006-Sep-12 Tue ### ### ### 11.72 19.9 19.9 0.8
2006-Sep-11 Mon ### ### 12.2 12.25 ### ### 0.9
2006-Sep-08 Fri ### ### 12.77 12.82 ### ### 0.9
2006-Sep-07 Thu ### ### 12.82 ### 192,350 ### ### ### 0.0
2006-Sep-06 Wed ### 13.2 12.7 12.76 ### ### ###
2006-Sep-05 Tue 12.85 ### 12.8 ### 290,229 ### ### ### 0.0
2006-Sep-04 Mon 12.4 12.83 12.4 ### ### ### 0.0
2006-Sep-01 Fri 12.7 12.76 ### ### 268,021 1,709,973 11.3 11.3 0.0
2006-Aug-31 Thu 12.43 12.5 ### 12.45 ### ### ###
2006-Aug-30 Wed 12.52 12.57 ### ### 9.4 9.4 0.0
2006-Aug-29 Tue 12.89 12.89 12.51 12.51 10.6 10.6 ###
2006-Aug-28 Mon ### ### 12.2 12.5 83.4 83.4 0.9
2006-Aug-25 Fri ### 12.4 ### 12.4 67,656 ### ### ### 0.9
2006-Aug-24 Thu 12.56 ### ### ### 202,641 0 ### ### 0.0
2006-Aug-23 Wed 12.5 12.8 12.27 12.59 71.9 71.9 ###
2006-Aug-22 Tue ### 12.79 12.5 12.55 25.3 25.3 ###
2006-Aug-21 Mon ### ### ### ### 129,148 0 ### ### 0.0
2006-Aug-18 Fri ### 13.2 12.83 ### 16.8 16.8 0.0
2006-Aug-17 Thu ### ### 12.83 ### 62.6 62.6 0.0
2006-Aug-16 Wed ### ### 12.5 ### 17.0 17.0 0.0
2006-Aug-15 Tue 12.85 ### 12.84 ### 243,824 1,565,350 ### ### 0.0
2006-Aug-14 Mon 12.52 ### 12.5 ### 345,628 2,160,175 89.6 89.6 0.0
2006-Aug-11 Fri 12.2 ### ### ### 79.4 79.4 0.0
2006-Aug-10 Thu ### ### 11.54 ### ### ### 0.0
2006-Aug-09 Wed ### ### 11.5 11.87 232,082 1,334,471 ### ### 0.8
2006-Aug-08 Tue ### ### 11.22 ### 84.4 84.4 0.0
2006-Aug-07 Mon ### ### ### ### 41,222 0 ### ### 0.0
2006-Aug-04 Fri ### ### ### ### 279,545 0 74.3 74.3 0.0
2006-Aug-03 Thu ### 11.45 ### ### 542,652 3,106,682 11.5 11.5 0.0
2006-Aug-02 Wed ### ### ### 11.29 641,626 0 13.7 13.7 ###
2006-Aug-01 Tue ### 11.5 ### 11.42 474,985 ### 89.7 89.7 0.8
2006-Jul-31 Mon 11.4 11.46 10.87 ### ### ### 0.0
2006-Jul-28 Fri 11.59 11.8 ### ### 8.3 8.3 0.0
2006-Jul-27 Thu 11.45 ### 11.29 ### 1,060,856 ### ### ### 0.0
2006-Jul-26 Wed ### ### 11.26 11.4 ### ### 0.8
2006-Jul-25 Tue 12.44 12.45 ### ### ### ### 0.0
2006-Jul-24 Mon ### 12.45 ### ### ### ### 0.0
2006-Jul-21 Fri ### 12.48 ### 12.47 89.8 89.8 ###
2006-Jul-20 Thu 12.2 12.5 ### ### ### ### 0.0
2006-Jul-19 Wed ### ### 11.85 ### 217,451 ### ### ### 0.0
2006-Jul-18 Tue ### ### 12.4 ### 187,423 1,162,022 14.7 14.7 0.0
2006-Jul-17 Mon ### ### ### ### ### ### 0.0
2006-Jul-14 Fri 13.58 13.58 ### 13.5 935,082 ### ### ### 1.0
2006-Jul-13 Thu ### ### 12.82 13.8 902,328 5,783,922 96.7 96.7 1.0
2006-Jul-12 Wed 12.45 ### 12.45 ### 151,070 ### ### ### 0.0
2006-Jul-11 Tue 12.8 12.87 ### 12.87 57,152 367,773 77.0 77.0 ###
2006-Jul-10 Mon ### ### 12.7 12.8 87,828 ### ### ### 0.9
2006-Jul-07 Fri ### 13.2 12.78 ### 211,689 2,749,840 65.3 65.3 0.0
2006-Jul-06 Thu ### 12.86 ### 12.86 217,126 1,396,120 75.5 75.5 0.9
2006-Jul-05 Wed 12.7 12.75 ### ### ### ### 0.0
2006-Jul-04 Tue 12.75 ### 12.75 12.83 72.4 72.4 ###
2006-Jul-03 Mon 12.5 ### 12.5 12.75 247,755 ### ### ### ###
2006-Jun-30 Fri 12.47 12.86 12.47 12.84 507,988 ### 79.0 79.0 0.9
2006-Jun-28 Wed ### 12.43 ### ### 248,858 1,546,652 19.7 19.7 0.0
2006-Jun-27 Tue 12.5 12.54 ### ### 153,484 962,344 26.6 26.6 0.0
2006-Jun-26 Mon 12.5 12.5 ### 12.25 23.2 23.2 0.9
2006-Jun-23 Fri ### 12.85 12.26 12.47 151,287 ### ### ### ###
2006-Jun-22 Thu ### ### ### 12.85 94.1 94.1 0.9
2006-Jun-21 Wed 11.42 11.85 11.4 11.85 91.4 91.4 ###
2006-Jun-20 Tue 11.21 ### 11.21 11.4 ### ### 0.8
2006-Jun-19 Mon 11.5 11.73 11.23 11.5 367,852 4,222,940 ### ### ###
2006-Jun-16 Fri ### ### 11.57 11.57 ### ### ###
2006-Jun-15 Thu 10.71 11.7 10.71 11.4 669,840 7,505,557 91.6 91.6 0.8
2006-Jun-14 Wed ### 10.83 ### 10.52 833,253 ### 85.8 85.8 ###
2006-Jun-13 Tue 11.2 11.2 10.8 10.85 609,742 ### ### ### 0.8
2006-Jun-09 Fri 11.56 ### ### 11.42 395,675 0 ### ### 0.8
2006-Jun-08 Thu ### ### 11.7 11.8 203,184 1,188,626 15.3 15.3 0.8
2006-Jun-07 Wed 12.24 12.5 12.2 12.25 70.5 70.5 0.9
2006-Jun-06 Tue ### 12.4 11.81 12.26 ### ### 0.9
2006-Jun-05 Mon ### 12.25 11.84 12.25 117,684 ### 76.2 76.2 0.9
2006-Jun-02 Fri 12.42 12.45 11.81 ### ### ### 0.0
2006-Jun-01 Thu 12.59 12.59 12.24 ### 18.0 18.0 0.0
2006-May-31 Wed 12.89 12.89 12.44 12.7 277,345 3,512,574 22.2 22.2 0.9
2006-May-30 Tue 12.7 ### 12.7 12.84 ### ### 0.9
2006-May-29 Mon ### 12.59 12.21 12.59 191,822 ### ### ### ###
2006-May-26 Fri ### ### ### 12.23 363,824 0 ### ### ###
2006-May-25 Thu ### ### ### 11.75 ### ### ###
2006-May-24 Wed ### ### 11.82 ### 701,176 4,143,950 26.4 26.4 0.0
2006-May-23 Tue 12.25 12.25 11.41 ### 1,298,878 15,365,726 10.1 10.1 0.0
2006-May-22 Mon ### 13.2 12.22 12.5 ### ### 0.9
2006-May-19 Fri ### 13.29 ### 13.2 77.9 77.9 0.9
2006-May-18 Thu ### ### 12.5 ### 300,126 1,875,787 ### ### 0.0
2006-May-17 Wed ### ### ### ### 639,953 0 68.3 68.3 0.0
2006-May-16 Tue ### ### ### ### 24.3 24.3 0.0
2006-May-15 Mon 13.75 13.75 ### ### 16.6 16.6 0.0
2006-May-12 Fri 14.8 14.8 ### 14.24 9.1 9.1 1.0
2006-May-11 Thu 14.8 ### 14.51 14.55 267,328 ### 19.7 19.7 ###
2006-May-10 Wed ### ### 14.8 ### ### ### 0.0
2006-May-09 Tue 14.87 14.87 14.7 14.75 ### ### ###
2006-May-08 Mon 14.85 ### 14.8 14.87 510,073 3,774,540 ### ### 1.1
2006-May-05 Fri 14.75 ### ### ### 91,756 0 ### ### 0.0
2006-May-04 Thu 14.88 ### ### 14.75 172,754 0 36.4 36.4 ###
2006-May-03 Wed ### ### ### ### 415,080 0 36.2 36.2 0.0
2006-May-02 Tue 14.22 ### 14.22 ### 94.3 94.3 0.0
2006-May-01 Mon ### ### 14.5 14.51 ### ### ###
2006-Apr-28 Fri ### ### ### 14.59 323,055 0 ### ### 1.0
2006-Apr-27 Thu 15.2 15.2 ### ### 291,671 ### ### ### 0.0
2006-Apr-26 Wed 15.5 15.5 ### 15.2 631,684 4,895,551 ### ### 1.1
2006-Apr-24 Mon ### 15.2 ### 15.2 79.8 79.8 1.1
2006-Apr-21 Fri ### ### ### ### ### ### 0.0
2006-Apr-20 Thu ### ### ### ### 256,659 0 67.1 67.1 0.0
2006-Apr-19 Wed ### ### ### ### 343,073 0 72.5 72.5 0.0
2006-Apr-18 Tue ### ### ### ### 64.5 64.5 0.0
2006-Apr-13 Thu ### ### ### ### 3.5 3.5 0.0
2006-Apr-11 Tue 15.28 ### 15.28 ### 92.4 92.4 0.0
2006-Apr-10 Mon ### ### 14.86 ### 31.8 31.8 0.0
2006-Apr-07 Fri ### 15.2 14.87 ### 846,329 12,724,556 ### ### 0.0
2006-Apr-06 Thu ### ### 14.75 14.85 ### ### ###
2006-Apr-05 Wed 14.8 14.85 ### 14.8 1,389,888 ### 65.4 65.4 1.1
2006-Apr-04 Tue 14.88 ### 14.55 ### 27.6 27.6 0.0
2006-Apr-03 Mon 14.78 ### 14.55 ### 1,084,489 7,889,657 ### ### 0.0
2006-Mar-31 Fri ### ### 14.41 14.51 1,558,688 11,230,347 ### ### ###
2006-Mar-30 Thu 14.2 ### ### ### 94.4 94.4 0.0
2006-Mar-29 Wed ### ### ### ### 1,759,959 0 ### ### 0.0
2006-Mar-28 Tue ### ### 13.5 13.75 623,427 ### ### ### 1.0
2006-Mar-27 Mon 13.4 ### ### ### 371,340 0 27.7 27.7 0.0
2006-Mar-24 Fri 13.47 13.5 13.4 13.5 68.0 68.0 1.0
2006-Mar-23 Thu 13.5 13.56 ### 13.47 243,220 ### ### ### 1.0
2006-Mar-22 Wed 13.22 ### ### ### 164,352 0 ### ### 0.0
2006-Mar-21 Tue ### 13.5 ### 13.2 303,420 2,048,085 ### ### 0.9
2006-Mar-20 Mon ### ### ### ### 298,029 0 74.2 74.2 0.0
2006-Mar-17 Fri ### ### ### ### 80.9 80.9 0.0
2006-Mar-16 Thu 12.7 12.75 ### ### 573,944 ### 38.8 38.8 0.0
2006-Mar-15 Wed 12.25 12.72 12.25 ### 88.8 88.8 0.0
2006-Mar-14 Tue ### ### ### 12.2 385,286 0 ### ### ###
2006-Mar-13 Mon 11.7 ### ### ### ### ### 0.0
2006-Mar-10 Fri 11.7 11.78 11.53 11.58 127,473 ### 23.6 23.6 0.8
2006-Mar-09 Thu 11.79 ### 11.51 11.58 195,425 1,124,670 ### ### 0.8
2006-Mar-08 Wed ### ### ### 11.8 21.6 21.6 0.8
2006-Mar-07 Tue ### ### ### ### 540,059 0 ### ### 0.0
2006-Mar-06 Mon ### ### ### ### 710,675 0 66.9 66.9 0.0
2006-Mar-03 Fri 11.84 ### 11.82 ### 68.2 68.2 0.0
2006-Mar-02 Thu ### ### ### ### 611,028 0 ### ### 0.0
2006-Mar-01 Wed ### ### 11.8 11.86 17.3 17.3 0.8


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-23 05:31:19 thru 2025-05-23 05:31:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000