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

Currently Thu 24-May-02 07:54:18 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

(IPL) INCITEC PIVOT LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for IPL    Limits Next Section


Company Details for (IPL) INCITEC PIVOT LIMITED

Listing Code IPL
Listing Name INCITEC PIVOT LIMITED
GICS Sector Materials
ISIN Name INCITEC PIVOT
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000IPL1


Maximum Price date available .. Wednesday 1st May 2024
Latest price with VOLUME for IPL .. Tuesday 30th April 2024

IPL 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 ### 160,924,685 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (IPL) INCITEC PIVOT LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.14
2009-Nov-03 Tue ### ### 2.55 2.57 12,720,788 ### 16.0 16.0 ###
2009-Nov-02 Mon 2.57 ### 2.55 ### 10,878,022 13,869,478 80.5 80.5 0.0
2009-Oct-30 Fri ### ### ### ### 14,510,879 0 ### ### 0.0
2009-Oct-29 Thu ### ### 2.57 ### 13,288,980 ### ### ### 0.0
2009-Oct-28 Wed 2.76 2.78 ### 2.72 20,629,185 ### ### ### 0.2
2009-Oct-27 Tue 2.8 2.85 2.78 2.78 ### ### 0.2
2009-Oct-26 Mon 2.78 2.85 2.77 2.83 ### ### 0.2
2009-Oct-23 Fri 2.85 2.87 2.78 2.81 ### ### ###
2009-Oct-22 Thu 2.8 2.83 2.77 2.83 ### ### 0.2
2009-Oct-21 Wed 2.89 2.89 2.82 2.83 21.9 21.9 0.2
2009-Oct-20 Tue 2.89 ### 2.84 ### ### ### 0.0
2009-Oct-19 Mon 2.81 2.86 2.77 2.85 8,555,383 ### ### ### ###
2009-Oct-16 Fri ### ### 2.83 2.85 11,253,586 15,923,824 13.4 13.4 ###
2009-Oct-15 Thu ### ### ### ### 17,570,771 0 ### ### 0.0
2009-Oct-14 Wed ### ### 2.89 ### 64.5 64.5 0.0
2009-Oct-13 Tue ### ### 2.89 ### 13,895,347 20,078,776 66.3 66.3 0.0
2009-Oct-12 Mon ### ### 2.85 2.87 7,542,570 ### 21.3 21.3 ###
2009-Oct-09 Fri ### ### 2.85 ### 19,744,352 ### ### ### 0.0
2009-Oct-08 Thu 2.86 2.89 2.81 2.86 60.5 60.5 0.2
2009-Oct-07 Wed 2.74 2.88 2.73 2.86 ### ### 0.2
2009-Oct-06 Tue ### 2.71 ### ### 13,072,774 ### 33.6 33.6 0.0
2009-Oct-05 Mon 2.71 2.73 ### ### 8,938,873 ### ### ### 0.0
2009-Oct-02 Fri 2.79 2.8 2.71 2.72 16,366,656 ### ### ### 0.2
2009-Oct-01 Thu 2.83 2.85 2.81 2.83 70.3 70.3 0.2
2009-Sep-30 Wed 2.78 2.88 2.77 2.83 15,485,557 ### ### ### 0.2
2009-Sep-29 Tue ### ### 2.81 2.82 18,613,388 ### ### ### ###
2009-Sep-28 Mon ### ### 2.87 2.88 12,084,274 ### 21.2 21.2 0.2
2009-Sep-25 Fri ### ### 2.88 ### 76.5 76.5 0.0
2009-Sep-24 Thu ### ### ### ### 28.5 28.5 0.0
2009-Sep-23 Wed ### ### ### 3 ### ### 0.2
2009-Sep-22 Tue ### ### ### ### 14,475,484 0 85.1 85.1 0.0
2009-Sep-21 Mon ### ### ### 3 21.9 21.9 0.2
2009-Sep-18 Fri ### ### ### ### ### ### 0.0
2009-Sep-17 Thu ### ### ### ### ### ### 0.0
2009-Sep-16 Wed ### ### ### ### 10,413,857 0 ### ### 0.0
2009-Sep-15 Tue 3 ### ### 3 11,410,181 0 ### ### 0.2
2009-Sep-14 Mon ### ### ### ### ### ### 0.0
2009-Sep-11 Fri ### ### ### ### 7,731,879 0 21.8 21.8 0.0
2009-Sep-10 Thu ### ### ### ### ### ### 0.0
2009-Sep-09 Wed ### ### ### ### 15,503,054 0 ### ### 0.0
2009-Sep-08 Tue ### ### ### ### 78.2 78.2 0.0
2009-Sep-07 Mon ### ### 3 ### 7,017,058 10,525,587 ### ### 0.0
2009-Sep-04 Fri ### ### ### ### 24.7 24.7 0.0
2009-Sep-03 Thu ### ### ### ### ### ### 0.0
2009-Sep-02 Wed ### ### ### ### 69.9 69.9 0.0
2009-Sep-01 Tue ### ### ### ### 85.0 85.0 0.0
2009-Aug-31 Mon ### ### ### ### 29,437,554 0 22.9 22.9 0.0
2009-Aug-28 Fri 3.27 3.28 ### ### 37,200,223 ### 9.0 9.0 0.0
2009-Aug-27 Thu ### ### 3.22 3.24 16,426,785 26,447,123 22.5 22.5 ###
2009-Aug-26 Wed ### 3.42 ### ### 65.0 65.0 0.0
2009-Aug-25 Tue 3.23 ### 3.2 ### ### ### 0.0
2009-Aug-24 Mon ### ### ### ### 6,639,924 0 66.0 66.0 0.0
2009-Aug-21 Fri ### ### ### ### 28.5 28.5 0.0
2009-Aug-20 Thu 3.27 3.27 ### ### 18.9 18.9 0.0
2009-Aug-19 Wed 3.28 ### 3.24 3.25 25,196,484 ### ### ### 0.2
2009-Aug-18 Tue ### 3.22 ### ### ### ### 0.0
2009-Aug-17 Mon 3.2 3.23 ### ### 18.7 18.7 0.0
2009-Aug-14 Fri ### 3.29 ### 3.23 ### ### ###
2009-Aug-13 Thu ### ### 2.88 ### ### ### 0.0
2009-Aug-12 Wed 2.88 2.89 2.82 2.85 ### ### ###
2009-Aug-11 Tue 2.83 ### 2.82 ### 83.8 83.8 0.0
2009-Aug-10 Mon 2.86 ### 2.83 2.84 12,444,388 ### ### ### 0.2
2009-Aug-07 Fri 2.83 2.88 2.82 2.83 12,430,357 ### ### ### 0.2
2009-Aug-06 Thu 2.85 2.88 2.81 2.83 17,348,340 49,356,027 ### ### 0.2
2009-Aug-05 Wed ### ### 2.81 2.81 15.6 15.6 ###
2009-Aug-04 Tue 2.79 ### 2.79 ### 27,829,043 ### ### ### 0.0
2009-Aug-03 Mon 2.78 2.79 2.72 2.74 6,485,420 ### 22.5 22.5 0.2
2009-Jul-31 Fri 2.76 2.78 2.71 2.76 65.1 65.1 0.2
2009-Jul-30 Thu 2.71 2.73 ### 2.72 67.0 67.0 0.2
2009-Jul-29 Wed 2.74 2.86 ### ### ### ### 0.0
2009-Jul-28 Tue ### 2.76 ### 2.76 85.0 85.0 0.2
2009-Jul-27 Mon 2.73 2.79 ### ### ### ### 0.0
2009-Jul-24 Fri 2.55 ### 2.51 ### ### ### 0.0
2009-Jul-23 Thu 2.42 2.45 2.41 2.42 11,890,942 28,894,989 ### ### 0.2
2009-Jul-22 Wed 2.4 2.45 ### 2.43 77.7 77.7 ###
2009-Jul-21 Tue 2.42 2.43 ### ### ### ### 0.0
2009-Jul-20 Mon 2.41 2.43 ### ### 22.3 22.3 0.0
2009-Jul-17 Fri 2.42 2.46 ### ### 12,177,970 ### ### ### 0.0
2009-Jul-16 Thu ### ### ### ### 10,207,047 0 25.4 25.4 0.0
2009-Jul-15 Wed 2.26 ### 2.26 ### 75.4 75.4 0.0
2009-Jul-14 Tue 2.23 2.25 2.2 2.25 69.6 69.6 ###
2009-Jul-13 Mon 2.22 2.25 ### ### 7,099,187 7,986,585 ### ### 0.0
2009-Jul-10 Fri 2.23 2.26 2.2 2.26 77.4 77.4 ###
2009-Jul-09 Thu 2.2 2.22 ### ### 5,009,578 ### ### ### 0.0
2009-Jul-08 Wed ### 2.22 ### 2.22 ### ### 0.2
2009-Jul-07 Tue 2.23 2.24 ### 2.23 77.9 77.9 ###
2009-Jul-06 Mon ### ### 2.24 2.24 6,919,782 7,750,155 ### ### ###
2009-Jul-03 Fri 2.26 ### 2.25 2.29 75.1 75.1 ###
2009-Jul-02 Thu ### ### 2.27 2.29 ### ### ###
2009-Jul-01 Wed ### ### ### ### ### ### 0.0
2009-Jun-30 Tue 2.4 2.42 ### ### 31.1 31.1 0.0
2009-Jun-29 Mon ### ### ### ### 14,612,146 0 ### ### 0.0
2009-Jun-26 Fri 2.42 2.42 ### 2.4 17,033,540 20,610,583 29.5 29.5 ###
2009-Jun-25 Thu 2.5 2.52 2.46 2.48 28.1 28.1 0.2
2009-Jun-24 Wed ### 2.46 ### 2.46 92.0 92.0 0.2
2009-Jun-23 Tue ### ### ### ### 42.1 42.1 0.0
2009-Jun-22 Mon 2.46 2.48 2.43 2.45 ### ### 0.2
2009-Jun-19 Fri 2.48 2.49 2.43 2.44 ### ### 0.2
2009-Jun-18 Thu 2.4 2.42 ### ### ### ### 0.0
2009-Jun-17 Wed 2.58 2.59 2.4 2.46 12.4 12.4 0.2
2009-Jun-16 Tue 2.73 2.74 ### ### ### ### 0.0
2009-Jun-15 Mon 2.79 2.85 2.77 2.83 14,184,623 ### 81.0 81.0 0.2
2009-Jun-12 Fri 2.78 2.85 2.76 2.78 11,717,972 ### ### ### 0.2
2009-Jun-11 Thu 2.73 2.88 2.73 2.77 74.0 74.0 0.2
2009-Jun-10 Wed 2.72 2.75 2.7 2.73 ### ### ###
2009-Jun-09 Tue 2.76 2.79 ### ### 22.5 22.5 0.0
2009-Jun-05 Fri ### 2.75 ### 2.72 81.3 81.3 0.2
2009-Jun-04 Thu 2.71 2.72 2.54 ### ### ### 0.0
2009-Jun-03 Wed 2.84 2.86 2.74 2.75 ### ### ###
2009-Jun-02 Tue 2.82 2.88 2.81 2.86 25,646,327 ### 74.7 74.7 0.2
2009-Jun-01 Mon ### 2.78 ### 2.75 23,716,454 32,965,871 ### ### ###
2009-May-29 Fri 2.7 2.73 ### ### 24.7 24.7 0.0
2009-May-28 Thu 2.5 ### 2.48 ### ### ### 0.0
2009-May-27 Wed 2.42 2.57 2.41 2.55 32,295,172 80,414,978 ### ### 0.2
2009-May-26 Tue ### ### ### ### 8,007,827 0 76.3 76.3 0.0
2009-May-25 Mon ### ### ### ### ### ### 0.0
2009-May-22 Fri 2.27 ### 2.26 2.29 ### ### ###
2009-May-21 Thu ### ### 2.27 ### 71.8 71.8 0.0
2009-May-20 Wed 2.42 2.42 ### ### ### ### 0.0
2009-May-19 Tue 2.43 2.45 ### 2.4 ### ### ###
2009-May-18 Mon ### 2.42 2.29 ### 11,618,557 ### 81.6 81.6 0.0
2009-May-15 Fri ### 2.45 ### ### 25,845,989 ### 70.1 70.1 0.0
2009-May-14 Thu 2.47 2.51 2.24 2.25 29,767,228 ### 5.6 5.6 ###
2009-May-13 Wed 2.51 2.56 2.48 2.56 78.6 78.6 0.2
2009-May-12 Tue ### 2.54 ### 2.42 ### ### 0.2
2009-May-11 Mon 2.27 2.58 2.26 2.47 ### ### ###
2009-May-08 Fri ### ### 2.29 ### ### ### 0.0
2009-May-07 Thu 2.28 ### 2.26 ### 20,786,828 ### ### ### 0.0
2009-May-06 Wed ### 2.42 2.2 2.22 21,464,340 49,582,625 ### ### 0.2
2009-May-05 Tue 2.42 2.46 ### 2.41 ### ### 0.2
2009-May-04 Mon 2.22 ### 2.22 ### ### ### 0.0
2009-May-01 Fri ### ### ### ### 6,738,640 0 ### ### 0.0
2009-Apr-30 Thu ### ### ### ### ### ### 0.0
2009-Apr-29 Wed ### ### ### ### 7,680,978 0 ### ### 0.0
2009-Apr-28 Tue ### ### ### ### 16,111,574 0 ### ### 0.0
2009-Apr-27 Mon ### ### ### ### 12,310,028 0 ### ### 0.0
2009-Apr-24 Fri ### ### ### ### 18,452,525 0 21.3 21.3 0.0
2009-Apr-23 Thu ### ### ### ### 21,371,541 0 ### ### 0.0
2009-Apr-22 Wed ### ### ### ### 32.8 32.8 0.0
2009-Apr-21 Tue 2.23 2.28 2.2 2.26 ### ### ###
2009-Apr-20 Mon ### ### 2.27 ### 10,621,722 12,055,654 28.8 28.8 0.0
2009-Apr-17 Fri ### ### 2.26 ### 30.8 30.8 0.0
2009-Apr-16 Thu 2.41 2.44 ### ### 14,677,744 17,906,847 24.9 24.9 0.0
2009-Apr-15 Wed 2.28 ### 2.26 ### ### ### 0.0
2009-Apr-14 Tue 2.22 ### 2.21 2.28 12,370,386 13,669,276 ### ### 0.2
2009-Apr-09 Thu ### 2.21 ### ### 65.4 65.4 0.0
2009-Apr-08 Wed ### ### ### ### ### ### 0.0
2009-Apr-07 Tue 2.26 ### 2.23 2.26 77.1 77.1 ###
2009-Apr-06 Mon 2.23 ### 2.23 2.27 17,272,277 19,258,588 74.3 74.3 0.2
2009-Apr-03 Fri 2.21 2.23 ### ### 17,020,827 18,978,222 28.5 28.5 0.0
2009-Apr-02 Thu ### ### ### ### ### ### 0.0
2009-Apr-01 Wed ### ### ### ### 25.7 25.7 0.0
2009-Mar-31 Tue ### ### ### ### 37,189,576 0 67.0 67.0 0.0
2009-Mar-30 Mon 2.22 2.26 ### ### 22.9 22.9 0.0
2009-Mar-27 Fri 2.21 2.29 ### 2.2 24.2 24.2 0.2
2009-Mar-26 Thu ### ### ### ### 78.1 78.1 0.0
2009-Mar-25 Wed ### 2.22 ### ### ### ### 0.0
2009-Mar-24 Tue 2.2 2.22 ### ### 28.6 28.6 0.0
2009-Mar-23 Mon 2.21 2.21 ### ### 26,772,548 ### 13.4 13.4 0.0
2009-Mar-20 Fri ### ### 2.23 2.24 ### ### ###
2009-Mar-19 Thu ### ### 2.25 2.28 12.5 12.5 0.2
2009-Mar-18 Wed 2.5 2.51 ### ### ### ### 0.0
2009-Mar-17 Tue 2.43 2.5 2.43 2.44 61.1 61.1 0.2
2009-Mar-16 Mon ### 2.41 ### ### ### ### 0.0
2009-Mar-13 Fri 2.2 ### ### ### 12,490,288 0 ### ### 0.0
2009-Mar-12 Thu ### 2.2 ### ### 4,748,150 ### 80.3 80.3 0.0
2009-Mar-11 Wed ### ### ### ### 11,122,043 0 73.9 73.9 0.0
2009-Mar-10 Tue ### ### 1.925 ### 85.7 85.7 0.0
2009-Mar-09 Mon ### ### ### 1.975 24.9 24.9 ###
2009-Mar-06 Fri 1.975 ### ### ### 11,182,971 0 76.6 76.6 0.0
2009-Mar-05 Thu ### ### ### ### 11.4 11.4 0.0
2009-Mar-04 Wed ### ### ### ### ### ### 0.0
2009-Mar-03 Tue ### 2.2 ### ### ### ### 0.0
2009-Mar-02 Mon ### ### ### ### 8,946,682 0 ### ### 0.0
2009-Feb-27 Fri ### 2.2 ### ### ### ### 0.0
2009-Feb-26 Thu 2.2 2.23 ### ### ### ### 0.0
2009-Feb-25 Wed 2.2 2.21 ### ### 4,643,054 5,130,574 24.8 24.8 0.0
2009-Feb-24 Tue ### ### ### ### 24,533,783 0 ### ### 0.0
2009-Feb-23 Mon 2.27 2.28 ### ### 7,884,980 8,988,877 16.7 16.7 0.0
2009-Feb-20 Fri 2.2 2.23 ### 2.23 9,602,770 10,707,088 ### ### ###
2009-Feb-19 Thu ### 2.23 ### 2.2 15,491,586 ### 83.7 83.7 0.2
2009-Feb-18 Wed ### ### ### ### ### ### 0.0
2009-Feb-17 Tue ### ### 2 2 9,424,355 9,424,355 ### ### 0.1
2009-Feb-16 Mon ### ### ### ### 8,353,181 0 ### ### 0.0
2009-Feb-13 Fri ### 2.2 ### ### 14,049,427 ### ### ### 0.0
2009-Feb-12 Thu ### ### ### ### ### ### 0.0
2009-Feb-11 Wed 1.955 ### ### ### 9,486,842 0 88.9 88.9 0.0
2009-Feb-10 Tue ### ### ### ### 12,398,979 0 ### ### 0.0
2009-Feb-09 Mon 2 ### 1.985 ### 17,898,928 17,764,686 85.3 85.3 0.0
2009-Feb-06 Fri 1.88 ### 1.86 ### 80.2 80.2 0.0
2009-Feb-05 Thu 1.78 1.885 1.75 ### 29,536,386 53,682,381 83.5 83.5 0.0
2009-Feb-04 Wed 1.75 ### ### 1.74 ### ### 0.1
2009-Feb-03 Tue 1.85 ### ### 1.78 ### ### 0.1
2009-Feb-02 Mon ### ### 2.56 2.56 ### ### 0.2
2009-Jan-30 Fri 2.74 2.75 ### ### 22,303,546 30,667,375 ### ### 0.0
2009-Jan-29 Thu ### ### ### 2.79 22,330,278 0 16.6 16.6 ###
2009-Jan-28 Wed 2.86 ### 2.82 2.85 30.5 30.5 ###
2009-Jan-27 Tue 2.77 2.86 2.75 2.85 ### ### ###
2009-Jan-23 Fri 2.72 2.78 ### 2.73 ### ### ###
2009-Jan-22 Thu 2.79 2.81 ### 2.73 12,257,529 17,221,828 ### ### ###
2009-Jan-21 Wed 2.79 2.87 2.74 2.75 28.8 28.8 ###
2009-Jan-20 Tue 2.75 ### 2.7 2.85 19,156,323 ### ### ### ###
2009-Jan-19 Mon 2.75 2.8 ### 2.78 81.4 81.4 0.2
2009-Jan-16 Fri ### 2.75 2.58 ### ### ### 0.0
2009-Jan-15 Thu 2.55 ### 2.51 2.56 8,513,871 ### ### ### 0.2
2009-Jan-14 Wed 2.56 ### 2.5 ### 14,116,953 ### 85.4 85.4 0.0
2009-Jan-13 Tue 2.56 ### 2.52 2.56 ### ### 0.2
2009-Jan-12 Mon ### 2.7 2.58 ### 7,559,457 ### 81.2 81.2 0.0
2009-Jan-09 Fri ### 2.79 ### ### 22.6 22.6 0.0
2009-Jan-08 Thu 2.51 ### 2.48 ### 90.6 90.6 0.0
2009-Jan-07 Wed 2.51 2.56 2.51 2.55 ### ### 0.2
2009-Jan-06 Tue 2.52 2.53 2.44 2.49 22.4 22.4 0.2
2009-Jan-05 Mon 2.53 2.57 2.46 2.49 9,701,445 ### ### ### 0.2
2009-Jan-02 Fri 2.52 2.58 2.44 2.46 4,782,141 12,003,173 ### ### 0.2
2008-Dec-31 Wed 2.44 2.52 2.42 2.49 5,120,751 12,648,254 ### ### 0.2
2008-Dec-30 Tue ### 2.4 ### 2.4 79.9 79.9 ###
2008-Dec-29 Mon ### ### 2.27 ### 2,947,485 ### ### ### 0.0
2008-Dec-24 Wed 2.25 2.29 2.23 2.27 2,699,645 ### ### ### 0.2
2008-Dec-23 Tue ### ### 2.21 2.23 9,688,277 10,705,546 ### ### ###
2008-Dec-22 Mon 2.5 2.5 ### ### ### ### 0.0
2008-Dec-19 Fri 2.5 2.57 2.45 2.45 9,670,177 24,272,144 ### ### 0.2
2008-Dec-18 Thu 2.4 ### 2.4 2.55 ### ### 0.2
2008-Dec-17 Wed 2.46 2.54 2.43 2.5 14,990,946 ### 78.2 78.2 0.2
2008-Dec-16 Tue 2.45 2.45 ### ### 16,099,440 ### ### ### 0.0
2008-Dec-15 Mon ### 2.53 ### 2.51 13,640,577 17,255,329 ### ### ###
2008-Dec-12 Fri ### ### 2.27 2.27 14,841,589 ### 29.5 29.5 0.2
2008-Dec-11 Thu 2.45 2.5 ### ### 13.7 13.7 0.0
2008-Dec-10 Wed 2.45 2.58 2.45 2.46 14,273,920 ### ### ### 0.2
2008-Dec-09 Tue ### ### 2.46 2.46 ### ### 0.2
2008-Dec-08 Mon 2.5 ### 2.47 2.57 9,329,376 11,521,779 81.7 81.7 ###
2008-Dec-05 Fri 2.45 2.52 2.43 2.47 ### ### ###
2008-Dec-04 Thu 2.5 2.57 ### 2.41 9,354,928 12,021,082 25.3 25.3 0.2
2008-Dec-03 Wed 2.51 2.54 2.43 2.49 13,467,672 ### 36.7 36.7 0.2
2008-Dec-02 Tue 2.57 ### 2.44 2.46 17,885,751 ### ### ### 0.2
2008-Dec-01 Mon 2.58 2.78 2.57 2.7 14,679,558 ### 88.8 88.8 0.2
2008-Nov-28 Fri 2.55 ### 2.55 ### 8,868,270 11,307,044 81.4 81.4 0.0
2008-Nov-27 Thu ### ### 2.52 2.59 16,311,680 ### ### ### 0.2
2008-Nov-26 Wed ### 2.7 2.53 2.56 7,826,174 20,465,445 19.3 19.3 0.2
2008-Nov-25 Tue ### 2.72 2.47 2.72 85.6 85.6 0.2
2008-Nov-24 Mon 2.77 2.79 2.56 2.59 12,951,854 ### 13.7 13.7 0.2
2008-Nov-21 Fri 2.49 2.77 ### 2.71 15,618,158 21,631,148 ### ### ###
2008-Nov-20 Thu 2.28 ### 2.25 2.49 17,209,222 19,360,374 ### ### 0.2
2008-Nov-19 Wed 2.5 2.5 2.27 2.4 28.5 28.5 ###
2008-Nov-18 Tue 2.73 2.76 2.48 2.49 12.2 12.2 0.2
2008-Nov-17 Mon ### ### 2.86 ### 13,815,352 19,755,953 ### ### 0.0
2008-Nov-14 Fri ### 3.21 2.82 3 39,984,128 120,552,145 ### ### 0.2
2008-Nov-13 Thu ### ### ### ### 0 0.0
2008-Nov-12 Wed ### ### ### ### 0 0.0
2008-Nov-11 Tue ### ### ### ### 0 0.0
2008-Nov-10 Mon ### 4.25 ### ### ### ### 0.0
2008-Nov-07 Fri ### ### 3.76 3.88 6,527,748 ### ### ### 0.3
2008-Nov-06 Thu ### ### ### ### 43.4 43.4 0.0
2008-Nov-05 Wed 4.2 4.48 ### 4.48 8,848,086 ### 89.7 89.7 ###
2008-Nov-04 Tue ### ### 3.85 ### 3,761,683 ### ### ### 0.0
2008-Nov-03 Mon ### ### ### ### 9,109,247 0 ### ### 0.0
2008-Oct-31 Fri ### ### ### 4 5,693,542 0 68.5 68.5 0.3
2008-Oct-30 Thu ### ### 3.7 ### ### ### 0.0
2008-Oct-29 Wed 3.78 3.82 3.58 3.75 ### ### 0.3
2008-Oct-28 Tue ### 3.55 3.23 3.44 9,299,623 31,525,721 87.8 87.8 0.2
2008-Oct-27 Mon 3.71 3.73 3.41 3.41 ### ### ###
2008-Oct-24 Fri ### ### 3.71 3.75 ### ### 0.3
2008-Oct-23 Thu 4.25 4.27 4 ### 8,313,548 34,376,520 ### ### 0.0
2008-Oct-22 Wed ### 4.84 4.44 4.51 ### ### 0.3
2008-Oct-21 Tue 4.4 ### 4.24 ### 8,255,126 ### 89.7 89.7 0.0
2008-Oct-20 Mon 4.23 ### ### ### 12,801,886 0 31.4 31.4 0.0
2008-Oct-17 Fri 4.5 4.51 ### ### 10,399,351 ### 30.5 30.5 0.0
2008-Oct-16 Thu 4.2 4.28 ### ### ### ### 0.0
2008-Oct-15 Wed ### 4.75 4.48 ### 7,694,929 ### 75.7 75.7 0.0
2008-Oct-14 Tue 4.8 ### 4.48 4.73 12,960,481 29,031,477 28.6 28.6 0.3
2008-Oct-13 Mon 4.4 4.57 ### 4.28 22.2 22.2 0.3
2008-Oct-10 Fri 4.21 4.29 ### ### 10,842,052 ### ### ### 0.0
2008-Oct-09 Thu 4.56 ### 4.42 4.56 ### ### 0.3
2008-Oct-08 Wed ### 4.46 ### ### 11,476,154 25,591,823 96.0 96.0 0.0
2008-Oct-07 Tue 3.84 4.29 ### 4.25 94.2 94.2 ###
2008-Oct-06 Mon ### 4.4 ### ### 5,985,426 ### ### ### 0.0
2008-Oct-03 Fri 4 4.42 ### 4.42 96.0 96.0 0.3
2008-Oct-02 Thu 4.82 ### ### ### 17,626,275 0 20.8 20.8 0.0
2008-Oct-01 Wed 5.45 5.45 5 ### 6,221,455 ### 11.1 11.1 0.0
2008-Sep-16 Tue ### 137.4 ### ### 489,557 ### 22.9 22.9 0.0
2008-Sep-15 Mon ### 143 135.5 ### 390,052 54,314,741 ### ### 0.0
2008-Sep-12 Fri ### 142 ### ### ### ### 0.0
2008-Sep-11 Thu 133.5 134.55 131.82 132.5 ### ### 9.5
2008-Sep-10 Wed 126 130.5 ### 129 1,046,270 ### 85.7 85.7 9.2
2008-Sep-09 Tue ### ### ### ### ### ### 0.0
2008-Sep-08 Mon 140 144.56 138.5 140 62.2 62.2 ###
2008-Sep-05 Fri ### 136.79 131.49 ### 549,248 73,676,126 27.6 27.6 0.0
2008-Sep-04 Thu 143.5 145.2 138.51 141 550,883 ### ### ### ###
2008-Sep-03 Wed ### ### 143.25 ### ### ### 0.0
2008-Sep-02 Tue 157.5 ### 156.57 159.8 ### ### 11.4
2008-Sep-01 Mon ### 156.5 ### 155 255,751 ### 25.9 25.9 ###
2008-Aug-29 Fri ### 160.76 152 ### ### ### 0.0
2008-Aug-28 Thu ### ### ### ### ### ### 0.0
2008-Aug-27 Wed 150 ### ### ### 235,448 0 ### ### 0.0
2008-Aug-26 Tue 145.2 149.43 145.2 149.4 228,521 33,664,571 ### ### ###
2008-Aug-25 Mon 143 ### ### ### 440,870 0 ### ### 0.0
2008-Aug-22 Fri 143 146.49 142 ### 265,382 38,280,026 ### ### 0.0
2008-Aug-21 Thu 142.54 142.89 ### 138.5 565,355 40,391,787 ### ### 9.9
2008-Aug-20 Wed ### 138.43 ### 137.8 562,473 ### ### ### 9.8
2008-Aug-19 Tue ### 132.45 ### ### 82.6 82.6 0.0
2008-Aug-18 Mon ### ### 129.78 130.49 ### ### ###
2008-Aug-15 Fri 139.54 ### 136.48 139.54 356,644 24,337,386 ### ### 10.0
2008-Aug-14 Thu 135.5 144.74 135.2 140.7 86.1 86.1 ###
2008-Aug-13 Wed ### 136.7 ### 129 ### ### 9.2
2008-Aug-12 Tue 129 ### ### ### 1,364,273 0 90.1 90.1 0.0
2008-Aug-11 Mon 144 ### 136.78 ### 11.6 11.6 0.0
2008-Aug-08 Fri 147 ### 145.58 ### 67.9 67.9 0.0
2008-Aug-07 Thu 148.25 ### ### ### ### ### 0.0
2008-Aug-06 Wed 149.5 ### 143.56 144.89 805,275 ### ### ### ###
2008-Aug-05 Tue 155.5 155.5 146.8 150.8 543,685 82,177,987 28.0 28.0 ###
2008-Aug-04 Mon 161.5 164.2 ### 159.83 209,145 ### 35.1 35.1 ###
2008-Aug-01 Fri ### ### 155.4 ### 25.3 25.3 0.0
2008-Jul-31 Thu ### 164.45 159.5 ### 376,684 ### 81.4 81.4 0.0
2008-Jul-30 Wed 158.45 ### 155.73 ### 31.5 31.5 0.0
2008-Jul-29 Tue 153.8 ### 153.51 158.75 329,449 25,286,857 90.8 90.8 ###
2008-Jul-28 Mon 154.54 159.5 152 153.85 40.1 40.1 ###
2008-Jul-25 Fri ### 155.79 138.45 ### 98.1 98.1 0.0
2008-Jul-24 Thu 157 159.89 ### ### 9.8 9.8 0.0
2008-Jul-23 Wed ### ### 164.4 165.28 12.0 12.0 11.8
2008-Jul-22 Tue ### ### ### 170 322,523 0 ### ### 12.1
2008-Jul-21 Mon ### ### ### ### ### ### 0.0
2008-Jul-18 Fri 172 ### 162.52 165.85 20.2 20.2 ###
2008-Jul-17 Thu ### 178 ### ### ### ### 0.0
2008-Jul-16 Wed ### 181.29 177.48 ### ### ### 0.0
2008-Jul-15 Tue ### 184.21 179 179.78 449,953 ### 48.6 48.6 ###
2008-Jul-14 Mon 171.41 178 170 178 ### ### 12.7
2008-Jul-11 Fri 175 ### ### 173 26.3 26.3 12.4
2008-Jul-10 Thu ### ### 166.8 173 490,976 ### ### ### 12.4
2008-Jul-09 Wed 168.5 ### 162.73 ### ### ### 0.0
2008-Jul-08 Tue 162.84 172.56 ### ### 400,455 34,551,257 81.0 81.0 0.0
2008-Jul-07 Mon ### ### ### ### 30.1 30.1 0.0
2008-Jul-04 Fri ### ### 165.5 ### ### ### 0.0
2008-Jul-03 Thu 153 ### ### ### 98.4 98.4 0.0
2008-Jul-02 Wed 171 171 159.21 162.29 10.4 10.4 11.6
2008-Jul-01 Tue ### 182.23 172.77 173 641,981 113,951,627 10.3 10.3 12.4
2008-Jun-30 Mon ### 188.5 ### 185 42.0 42.0 13.2
2008-Jun-27 Fri 173 186.53 ### 185.8 504,351 ### 90.9 90.9 ###
2008-Jun-26 Thu 181 182.56 ### 178.83 ### ### ###
2008-Jun-25 Wed ### ### ### 183.5 888,541 0 ### ### 13.1
2008-Jun-24 Tue ### 190.4 186 ### 73.9 73.9 0.0
2008-Jun-23 Mon ### 190.48 182.58 ### 85.4 85.4 0.0
2008-Jun-20 Fri 187 ### 185 189.72 977,270 90,397,475 ### ### ###
2008-Jun-19 Thu ### ### ### 199.7 85.9 85.9 14.3
2008-Jun-18 Wed 187 194.26 187 191.81 500,381 ### 81.5 81.5 ###
2008-Jun-17 Tue 187 187 ### ### 346,687 ### ### ### 0.0
2008-Jun-16 Mon 183 186.74 ### 184.85 ### ### ###
2008-Jun-13 Fri 185 ### ### ### 344,924 0 ### ### 0.0
2008-Jun-12 Thu 186 189.5 ### 186 ### ### 13.3
2008-Jun-11 Wed ### ### 186 187.5 ### ### 13.4
2008-Jun-10 Tue ### 190.7 ### ### 381,781 ### ### ### 0.0
2008-Jun-06 Fri 189.77 ### ### 189.21 37.2 37.2 ###
2008-Jun-05 Thu ### 189 ### ### 499,685 ### 37.5 37.5 0.0
2008-Jun-04 Wed 182.59 ### ### 189 ### ### 13.5
2008-Jun-03 Tue 173.24 ### ### ### 353,650 0 ### ### 0.0
2008-Jun-02 Mon ### ### 169.22 ### 32.0 32.0 0.0
2008-May-30 Fri 174.8 176 ### 174 32.0 32.0 12.4
2008-May-29 Thu 176.51 179.72 172.5 ### 20.6 20.6 0.0
2008-May-28 Wed ### 178.47 172.55 ### 212,273 ### 26.0 26.0 0.0
2008-May-27 Tue ### 176.87 ### 176.59 ### ### ###
2008-May-26 Mon 176 176.5 171.88 ### ### ### 0.0
2008-May-23 Fri 180 180.83 ### 176.5 ### ### 12.6
2008-May-22 Thu 178 180.75 175 179.52 238,978 ### 70.4 70.4 12.8
2008-May-21 Wed 177.43 ### ### 177.58 271,427 0 67.8 67.8 12.7
2008-May-20 Tue ### ### 178.41 179 247,529 22,080,824 41.8 41.8 12.8
2008-May-19 Mon 179 180 ### 179.21 67.5 67.5 ###
2008-May-16 Fri ### ### ### ### 20.2 20.2 0.0
2008-May-15 Thu 178.74 179.29 ### 175.8 214,642 19,241,582 21.2 21.2 12.6
2008-May-14 Wed ### 178 173.47 176 219,951 38,653,088 ### ### ###
2008-May-13 Tue 181 181 173.75 176.5 18.2 18.2 12.6
2008-May-12 Mon 182.49 ### 177.56 180.56 28.1 28.1 12.9
2008-May-09 Fri ### 184.5 ### 180.53 267,825 24,706,856 ### ### ###
2008-May-08 Thu ### ### ### 176.75 ### ### 12.6
2008-May-07 Wed 171 176.5 ### 176.5 85.8 85.8 12.6
2008-May-06 Tue 169.5 169.84 ### ### 515,253 43,755,284 33.1 33.1 0.0
2008-May-05 Mon ### ### 169.77 171 14.2 14.2 12.2
2008-May-02 Fri 170.74 ### 167.43 171.5 459,727 38,486,045 ### ### 12.3
2008-May-01 Thu ### ### 161.5 ### ### ### 0.0
2008-Apr-30 Wed 160.8 ### 158.5 161.79 427,428 ### 67.2 67.2 ###
2008-Apr-29 Tue 175 175.82 166.2 ### 420,942 ### 11.5 11.5 0.0
2008-Apr-28 Mon ### ### 175.59 179.4 356,770 31,322,622 72.1 72.1 12.8
2008-Apr-24 Thu ### 177 169.51 177 509,759 ### ### ### 12.6
2008-Apr-23 Wed 170 ### ### ### 81.7 81.7 0.0
2008-Apr-22 Tue 165.5 168.26 165.5 ### ### ### 0.0
2008-Apr-21 Mon 170 ### 167.43 168.86 29.7 29.7 ###
2008-Apr-18 Fri 171 172 ### ### ### ### 0.0
2008-Apr-17 Thu 172 176.7 ### ### ### ### 0.0
2008-Apr-16 Wed ### 167.44 164.22 166.29 ### ### 11.9
2008-Apr-15 Tue 163.45 167.49 ### 164.5 ### ### 11.8
2008-Apr-14 Mon 151 161.49 ### ### ### ### 0.0
2008-Apr-11 Fri 152.8 ### 149.87 ### 71.2 71.2 0.0
2008-Apr-10 Thu 147.5 151.75 ### ### ### ### 0.0
2008-Apr-09 Wed 145.4 146.4 ### 145.8 551,829 40,393,882 75.3 75.3 10.4
2008-Apr-08 Tue ### ### ### 143.81 ### ### 10.3
2008-Apr-07 Mon ### 142.81 ### 142.81 83.2 83.2 ###
2008-Apr-04 Fri ### ### ### ### 500,587 0 ### ### 0.0
2008-Apr-03 Thu 137.4 137.44 133.5 137.4 543,446 73,620,629 ### ### 9.8
2008-Apr-02 Wed ### 144 137.7 139.5 ### ### 10.0
2008-Apr-01 Tue 141.89 141.89 ### 139.83 262,687 18,636,329 27.8 27.8 10.0
2008-Mar-31 Mon 137.8 141.5 137.4 ### ### ### 0.0
2008-Mar-28 Fri ### ### 136.26 ### 295,151 ### ### ### 0.0
2008-Mar-27 Thu 139.76 ### 136.42 ### 284,489 ### 17.5 17.5 0.0
2008-Mar-26 Wed 144 144.29 ### ### ### ### 0.0
2008-Mar-25 Tue ### ### ### ### ### ### 0.0
2008-Mar-20 Thu ### ### 127.55 ### 850,840 54,262,321 31.0 31.0 0.0
2008-Mar-19 Wed ### ### 138.24 140 ### ### ###
2008-Mar-18 Tue ### 141.25 ### ### 451,843 ### ### ### 0.0
2008-Mar-17 Mon 135.24 ### ### ### 39.3 39.3 0.0
2008-Mar-14 Fri 131.4 135.59 ### ### 662,572 ### 75.4 75.4 0.0
2008-Mar-13 Thu ### ### ### 127.8 7.3 7.3 9.1
2008-Mar-12 Wed 147.46 ### ### 135.59 4.9 4.9 9.7
2008-Mar-11 Tue 140 140 ### ### 908,928 ### 11.4 11.4 0.0
2008-Mar-10 Mon ### ### ### 149 449,325 0 ### ### 10.6
2008-Mar-07 Fri ### ### 156.81 158 ### ### 11.3
2008-Mar-06 Thu 173.5 ### 157.2 160.5 854,589 ### ### ### 11.5
2008-Mar-05 Wed 157 163.2 155.55 ### ### ### 0.0
2008-Mar-04 Tue 150 156 150 155.47 412,071 ### 90.9 90.9 ###
2008-Mar-03 Mon ### ### ### 149.7 390,149 0 ### ### 10.7
2008-Feb-29 Fri 151 156.43 147.73 148 2,314,122 351,931,673 ### ### ###
2008-Feb-28 Thu 149 150.4 ### 149.44 ### ### 10.7
2008-Feb-27 Wed 150 ### ### 150.49 ### ### ###
2008-Feb-26 Tue ### ### 147.75 ### 690,157 50,985,348 24.6 24.6 0.0
2008-Feb-25 Mon 142.41 147.4 ### ### 615,377 45,353,284 88.9 88.9 0.0
2008-Feb-22 Fri 143.5 143.73 137.85 140 15.1 15.1 ###
2008-Feb-21 Thu ### ### ### ### 424,823 0 ### ### 0.0
2008-Feb-20 Wed ### ### ### 137.55 76.7 76.7 9.8
2008-Feb-19 Tue ### ### 134.5 ### 357,882 ### ### ### 0.0
2008-Feb-18 Mon 140 140 137.2 138.51 34.0 34.0 ###
2008-Feb-15 Fri ### 139.81 ### 137.2 ### ### 9.8
2008-Feb-14 Thu ### 140 ### 138.25 ### ### 9.9
2008-Feb-13 Wed ### 134.85 130.59 132.2 215,040 ### ### ### 9.4
2008-Feb-12 Tue ### 133.75 ### 132.47 39.6 39.6 9.5
2008-Feb-11 Mon 126 ### 125.43 ### 235,722 ### ### ### 0.0
2008-Feb-08 Fri ### 131.53 ### ### 303,643 19,969,081 16.5 16.5 0.0
2008-Feb-07 Thu ### ### ### 128.87 78.6 78.6 ###
2008-Feb-06 Wed ### ### 125.2 ### ### ### 0.0
2008-Feb-05 Tue ### 134.5 ### ### 211,824 ### ### ### 0.0
2008-Feb-04 Mon 129.88 ### 129.56 ### ### ### 0.0
2008-Feb-01 Fri 121.54 132.49 121.54 ### 385,987 ### ### ### 0.0
2008-Jan-31 Thu ### 121.57 ### ### 297,050 18,056,184 ### ### 0.0
2008-Jan-30 Wed 121 121.4 116.22 ### ### ### 0.0
2008-Jan-29 Tue ### 123 ### ### ### ### 0.0
2008-Jan-25 Fri 115.5 118.7 115.46 ### 515,240 ### ### ### 0.0
2008-Jan-24 Thu ### ### ### ### 309,627 0 79.4 79.4 0.0
2008-Jan-23 Wed ### 107.5 103.2 ### 69.2 69.2 0.0
2008-Jan-22 Tue ### ### 98.22 ### 670,959 ### ### ### 0.0
2008-Jan-21 Mon 112.5 112.5 ### ### ### ### 0.0
2008-Jan-18 Fri 109.8 114.2 108.87 ### 527,240 ### ### ### 0.0
2008-Jan-17 Thu 117.21 118.4 ### ### ### ### 0.0
2008-Jan-16 Wed 118.5 122.87 115.21 119.5 339,521 40,416,579 ### ### 8.5
2008-Jan-15 Tue 121.5 ### ### ### 403,251 0 87.0 87.0 0.0
2008-Jan-14 Mon ### ### ### ### 197,349 0 ### ### 0.0
2008-Jan-11 Fri ### ### 115.8 ### 80.6 80.6 0.0
2008-Jan-10 Thu 117.73 120.5 114.2 ### ### ### 0.0
2008-Jan-09 Wed ### 120 116.46 116.46 ### ### 8.3
2008-Jan-08 Tue 119.7 ### 118.75 119.58 43.2 43.2 ###
2008-Jan-07 Mon ### 126.21 ### ### 266,578 ### 16.1 16.1 0.0
2008-Jan-04 Fri ### 127.24 120.2 ### ### ### 0.0
2008-Jan-03 Thu ### 123.82 116.8 ### 240,929 ### ### ### 0.0
2008-Jan-02 Wed ### 118.48 116.81 ### 150,971 17,760,983 ### ### 0.0
2007-Dec-31 Mon 115.88 ### ### ### 96,078 0 ### ### 0.0
2007-Dec-28 Fri 117.45 ### ### ### ### ### 0.0
2007-Dec-27 Thu ### ### ### ### 186,872 0 72.5 72.5 0.0
2007-Dec-24 Mon 117.5 119.8 ### ### ### ### 0.0
2007-Dec-21 Fri ### 117.25 ### 116.43 ### ### ###
2007-Dec-20 Thu 106.75 108.2 ### 106.71 41.0 41.0 7.6
2007-Dec-19 Wed ### ### ### 106.58 412,987 0 ### ### 7.6
2007-Dec-18 Tue ### ### 102.48 ### 197,373 ### ### ### 0.0
2007-Dec-17 Mon 106.83 108.78 ### ### ### ### 0.0
2007-Dec-14 Fri 109.58 ### 105.71 108.5 43.2 43.2 7.8
2007-Dec-13 Thu ### 110.47 ### 108.5 535,341 ### 81.1 81.1 7.8
2007-Dec-12 Wed 104.2 107.8 103.5 ### 227,781 ### 85.5 85.5 0.0
2007-Dec-11 Tue ### ### 100.59 106.51 91.3 91.3 7.6
2007-Dec-10 Mon ### ### 99.55 ### 232,444 ### 24.3 24.3 0.0
2007-Dec-07 Fri 99.7 ### 99.42 ### 81.5 81.5 0.0
2007-Dec-06 Thu ### ### 96.77 ### ### ### 0.0
2007-Dec-05 Wed ### 98.28 96.55 ### 77.4 77.4 0.0
2007-Dec-04 Tue ### 99.43 95.5 ### ### ### 0.0
2007-Dec-03 Mon 92.2 ### 92.2 94.53 ### ### 6.8
2007-Nov-30 Fri ### ### ### ### 68.6 68.6 0.0
2007-Nov-29 Thu 88 89.84 88 ### 83.7 83.7 0.0
2007-Nov-28 Wed 84.86 ### 84.76 86.8 ### ### 6.2
2007-Nov-27 Tue ### 87.25 ### ### 26.1 26.1 0.0
2007-Nov-26 Mon ### 87.74 ### ### 145,177 ### 68.2 68.2 0.0
2007-Nov-23 Fri ### ### ### 86.5 ### ### 6.2
2007-Nov-22 Thu 82 ### ### ### 255,627 0 ### ### 0.0
2007-Nov-21 Wed ### 85.77 ### ### 84.1 84.1 0.0
2007-Nov-20 Tue 88.73 88.73 85.41 ### 281,423 ### ### ### 0.0
2007-Nov-19 Mon ### ### ### ### 32.8 32.8 0.0
2007-Nov-16 Fri 90.2 91.89 ### ### 351,556 16,152,240 35.1 35.1 0.0
2007-Nov-15 Thu 91.8 ### 89 89.4 404,546 ### ### ### 6.4
2007-Nov-14 Wed 92.23 94.76 91.5 ### 384,747 35,831,488 31.7 31.7 0.0
2007-Nov-13 Tue ### ### ### 87 31.3 31.3 6.2
2007-Nov-12 Mon 87.54 ### 86.22 88.2 81.5 81.5 ###
2007-Nov-09 Fri 87.85 88.55 85 87.5 129,970 11,278,146 ### ### 6.3
2007-Nov-08 Thu 87.5 ### 86.51 87.55 72.9 72.9 ###
2007-Nov-07 Wed ### 89.5 ### 88.4 207,720 9,295,470 ### ### 6.3
2007-Nov-06 Tue 89.74 89.74 ### ### ### ### 0.0
2007-Nov-05 Mon 89.22 ### 87.73 88 232,972 ### 42.3 42.3 6.3
2007-Nov-02 Fri 87.5 90.55 87.5 88.77 305,425 ### ### ### ###
2007-Nov-01 Thu 88.79 ### 87.81 ### 284,840 ### ### ### 0.0
2007-Oct-31 Wed 88 88.52 87 ### 269,845 ### ### ### 0.0
2007-Oct-30 Tue 88.54 88.8 86.21 87.24 129,082 11,295,320 ### ### ###
2007-Oct-29 Mon 87.4 88.5 ### 88 74.1 74.1 6.3
2007-Oct-26 Fri ### 87.25 85.75 86.22 ### ### 6.2
2007-Oct-25 Thu 88 ### 86.25 ### ### ### 0.0
2007-Oct-24 Wed ### 88.77 ### ### ### ### 0.0
2007-Oct-23 Tue 86 86.5 ### 86.5 201,384 8,709,858 ### ### 6.2
2007-Oct-22 Mon ### 86.7 83.2 ### 320,548 27,230,552 ### ### 0.0
2007-Oct-19 Fri ### ### ### ### 292,084 0 ### ### 0.0
2007-Oct-18 Thu 84.77 86 84.5 85.5 ### ### 6.1
2007-Oct-17 Wed ### ### 84.8 85.42 ### ### ###
2007-Oct-16 Tue 87.49 87.5 86.5 86.82 192,184 ### 29.5 29.5 ###
2007-Oct-15 Mon ### ### 86.44 88.28 209,878 9,070,927 23.1 23.1 6.3
2007-Oct-12 Fri 88 89.5 87.5 89.41 121,987 10,795,849 ### ### ###
2007-Oct-11 Thu 89.55 89.76 ### ### 291,451 13,080,320 61.3 61.3 0.0
2007-Oct-10 Wed ### ### 87.74 89 74.9 74.9 6.4
2007-Oct-09 Tue 84.8 85.85 ### 85.58 294,759 ### 75.1 75.1 6.1
2007-Oct-08 Mon ### 85 ### 84.5 210,446 8,943,955 35.5 35.5 6.0
2007-Oct-05 Fri 83 83.84 ### 82.7 28.4 28.4 5.9
2007-Oct-04 Thu ### 86.88 81.77 ### 322,559 27,199,787 ### ### 0.0
2007-Oct-03 Wed ### 86.7 85.73 86.5 247,373 ### 39.2 39.2 6.2
2007-Oct-02 Tue 85.7 ### 84.73 ### ### ### 0.0
2007-Oct-01 Mon ### ### 84.81 85.7 11.7 11.7 ###
2007-Sep-28 Fri 87 88.48 84.5 85.54 18.5 18.5 ###
2007-Sep-27 Thu ### ### ### 85.74 71.2 71.2 6.1
2007-Sep-26 Wed 81.8 84.2 ### ### ### ### 0.0
2007-Sep-25 Tue 82.5 82.5 80.81 81.85 257,347 ### ### ### ###
2007-Sep-24 Mon 80.81 ### 80.81 ### 86.7 86.7 0.0
2007-Sep-21 Fri ### 80.21 ### ### 446,146 17,892,685 ### ### 0.0
2007-Sep-20 Thu ### 75.5 74.44 75.42 69.6 69.6 5.4
2007-Sep-19 Wed 74.71 ### 74.29 75 367,582 ### 70.4 70.4 5.4
2007-Sep-18 Tue 72.4 ### ### ### 86.0 86.0 0.0
2007-Sep-17 Mon 74 74 73.7 ### 138,672 10,240,927 ### ### 0.0
2007-Sep-14 Fri 75.47 75.47 ### 73.89 ### ### 5.3
2007-Sep-13 Thu ### 75.24 ### 75 152,580 5,740,059 81.5 81.5 5.4
2007-Sep-12 Wed 76 76.26 ### 75 325,648 12,416,958 30.4 30.4 5.4
2007-Sep-11 Tue 73.79 ### 73.79 75.81 245,975 9,075,247 ### ### ###
2007-Sep-10 Mon ### 73.86 72.53 73.43 272,958 ### 69.4 69.4 5.2
2007-Sep-07 Fri ### 73 ### 72.8 116,771 4,262,141 ### ### 5.2
2007-Sep-06 Thu 72.25 72.25 70.82 ### 28.0 28.0 0.0
2007-Sep-05 Wed 71.87 ### 71 ### 77.0 77.0 0.0
2007-Sep-04 Tue ### ### ### 69.78 90.0 90.0 5.0
2007-Sep-03 Mon 66.48 ### ### ### 241,440 0 79.4 79.4 0.0
2007-Aug-31 Fri ### 66.75 ### 65.5 ### ### 4.7
2007-Aug-30 Thu 66.48 67.25 ### 64.7 415,424 ### 17.6 17.6 ###
2007-Aug-29 Wed ### ### ### ### 627,273 0 21.3 21.3 0.0
2007-Aug-28 Tue ### 69.28 68.42 ### 346,680 ### 66.4 66.4 0.0
2007-Aug-27 Mon ### 69.46 68.5 69.4 239,647 16,530,850 66.6 66.6 5.0
2007-Aug-24 Fri 66.5 ### 66.5 67.46 323,624 ### ### ### 4.8
2007-Aug-23 Thu 68.5 ### ### ### ### ### 0.0
2007-Aug-22 Wed ### ### ### 65.5 ### ### 4.7
2007-Aug-21 Tue ### 68.83 ### ### 70.4 70.4 0.0
2007-Aug-20 Mon 63.85 67.4 63.85 ### 112,155 7,360,171 83.8 83.8 0.0
2007-Aug-17 Fri 62.5 63.85 62.2 ### ### ### 0.0
2007-Aug-16 Thu ### ### 60.5 63.5 360,852 10,915,773 ### ### 4.5
2007-Aug-15 Wed ### 69.46 ### 66.5 ### ### 4.8
2007-Aug-14 Tue ### ### ### ### ### ### 0.0
2007-Aug-13 Mon 67.5 70.82 67.5 68.8 204,127 14,117,423 ### ### 4.9
2007-Aug-10 Fri 71.76 ### ### 68.2 8.6 8.6 ###
2007-Aug-09 Thu ### ### 71.24 72.5 236,077 ### ### ### 5.2
2007-Aug-08 Wed ### ### ### ### 130,380 0 ### ### 0.0
2007-Aug-07 Tue 70.8 72.84 70.71 72.8 161,857 11,617,286 ### ### 5.2
2007-Aug-06 Mon ### ### 69.5 72 88.2 88.2 5.1
2007-Aug-03 Fri 73 ### 71.45 72.26 227,743 ### 33.2 33.2 ###
2007-Aug-02 Thu 75.7 75.87 70.55 72.5 242,973 17,788,053 17.3 17.3 5.2
2007-Aug-01 Wed 76 76.75 73 ### 417,153 ### ### ### 0.0
2007-Jul-31 Tue ### 76.77 ### 76.29 354,750 13,617,078 ### ### ###
2007-Jul-30 Mon ### ### ### 72.5 203,579 0 ### ### 5.2
2007-Jul-27 Fri ### ### ### 72 498,977 0 ### ### 5.1
2007-Jul-26 Thu ### ### 71.5 ### ### ### 0.0
2007-Jul-25 Wed 73 ### ### 72.47 29.0 29.0 ###
2007-Jul-24 Tue ### 75.41 ### ### 35.0 35.0 0.0
2007-Jul-23 Mon ### ### 72.7 73.5 130,871 ### ### ### 5.3
2007-Jul-20 Fri 74.21 76.88 ### 75.42 271,580 ### ### ### 5.4
2007-Jul-19 Thu 71.71 ### ### 73.21 ### ### ###
2007-Jul-18 Wed ### ### 71.46 71.83 291,885 10,429,051 8.8 8.8 ###
2007-Jul-17 Tue ### 78 74.54 ### 10.1 10.1 0.0
2007-Jul-16 Mon 75.8 77.5 75.72 77.5 125,973 ### ### ### 5.5
2007-Jul-13 Fri 75.8 76.4 75.42 75.42 261,077 19,818,355 ### ### 5.4
2007-Jul-12 Thu 74.5 ### 74.28 ### ### ### 0.0
2007-Jul-11 Wed 75 75.79 ### 75 135,455 ### ### ### 5.4
2007-Jul-10 Tue ### 76.8 ### ### 116,380 ### ### ### 0.0
2007-Jul-09 Mon ### 76.57 ### ### 73.2 73.2 0.0
2007-Jul-06 Fri 77 77 ### ### 26.6 26.6 0.0
2007-Jul-05 Thu 74 ### ### ### ### ### 0.0
2007-Jul-04 Wed 75.2 ### 73.5 73.89 ### ### 5.3
2007-Jul-03 Tue 80 80 76.28 ### 307,925 24,061,259 ### ### 0.0
2007-Jul-02 Mon 79.5 80.89 ### ### 369,442 14,942,081 39.5 39.5 0.0
2007-Jun-29 Fri 75.29 79.7 ### 79.7 301,329 ### ### ### 5.7
2007-Jun-28 Thu 77.49 78.47 75 76.28 22.6 22.6 5.4
2007-Jun-27 Wed ### 77 ### 74.51 ### ### 5.3
2007-Jun-26 Tue ### ### ### ### 90.0 90.0 0.0
2007-Jun-25 Mon ### ### 70.5 ### 194,143 6,843,540 ### ### 0.0
2007-Jun-22 Fri 72 ### ### 72.5 ### ### 5.2
2007-Jun-21 Thu 71 72.26 ### 71.41 69.6 69.6 ###
2007-Jun-20 Wed 72.2 ### 71.84 72.47 198,051 ### ### ### ###
2007-Jun-19 Tue 70.46 ### ### ### ### ### 0.0
2007-Jun-18 Mon ### ### ### 72.25 ### ### ###
2007-Jun-15 Fri ### ### ### 70.7 204,483 0 89.6 89.6 ###
2007-Jun-14 Thu ### 69.87 ### 68.87 219,021 ### 86.7 86.7 ###
2007-Jun-13 Wed ### 68.86 ### 65.43 228,781 7,876,929 7.2 7.2 ###


<< Previous 1 2 3 4 5 6 7 8 9 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 2024-05-02 07:54:18 thru 2024-05-02 07:54:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000