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 25-Nov-07 10:49:24 AM AEDT

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

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

(IPL) INCITEC PIVOT LIMITED Daily Prices Page 8...

     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 .. Thursday 6th November 2025
Latest price with VOLUME for IPL .. Tuesday 1st April 2025

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 10 Next >>


End of day Prices (full format),

600 Days for (IPL) INCITEC PIVOT LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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 ###
2007-Jun-12 Tue ### ### ### ### 93.9 93.9 0.0
2007-Jun-08 Fri ### 66.84 ### ### 66.3 66.3 0.0
2007-Jun-07 Thu ### 67.5 ### ### 82.6 82.6 0.0
2007-Jun-06 Wed 64.85 66.85 ### ### 117,576 3,929,977 ### ### 0.0
2007-Jun-05 Tue ### ### 64.53 64.53 14.3 14.3 ###
2007-Jun-04 Mon ### ### ### ### ### ### 0.0
2007-Jun-01 Fri 65.41 ### ### ### 131,059 0 ### ### 0.0
2007-May-31 Thu ### ### ### 66.4 ### ### 4.7
2007-May-30 Wed 64.45 ### 63.51 ### 196,751 6,247,828 78.4 78.4 0.0
2007-May-29 Tue ### 65.75 ### ### 92,173 3,030,187 ### ### 0.0
2007-May-28 Mon ### ### 63.2 63.8 170,453 ### 40.1 40.1 4.6
2007-May-25 Fri 60.5 ### ### 63.5 93.7 93.7 4.5
2007-May-24 Thu ### ### ### ### 11.4 11.4 0.0
2007-May-23 Wed ### 65.75 64.75 ### 35.0 35.0 0.0
2007-May-22 Tue 67.41 67.41 ### ### 12.0 12.0 0.0
2007-May-21 Mon 65.5 ### ### 66.75 455,550 0 81.4 81.4 4.8
2007-May-18 Fri 64.27 ### ### ### ### ### 0.0
2007-May-17 Thu ### 64.2 ### ### 28.9 28.9 0.0
2007-May-16 Wed ### 62.88 ### ### 71.9 71.9 0.0
2007-May-15 Tue ### ### ### 61.27 198,357 0 85.5 85.5 ###
2007-May-14 Mon 60.8 61.89 ### ### 184,628 ### ### ### 0.0
2007-May-11 Fri ### ### ### ### 411,545 0 ### ### 0.0
2007-May-10 Thu ### ### ### 59.2 ### ### 4.2
2007-May-09 Wed ### ### 57.45 ### ### ### 0.0
2007-May-08 Tue 56.8 58.77 ### ### 541,020 15,897,872 86.3 86.3 0.0
2007-May-07 Mon ### ### ### ### 25.6 25.6 0.0
2007-May-04 Fri 50.8 ### ### 52.75 ### ### 3.8
2007-May-03 Thu 50.4 ### 50 ### 285,840 ### ### ### 0.0
2007-May-02 Wed 49.27 50.4 49.26 50 ### ### ###
2007-May-01 Tue ### ### 46.73 ### 45.3 45.3 0.0
2007-Apr-30 Mon 47.43 48.8 ### 48.8 86.8 86.8 3.5
2007-Apr-27 Fri 44.75 46.78 44.75 46.27 ### ### ###
2007-Apr-26 Thu ### 45.84 43.7 ### 86.5 86.5 0.0
2007-Apr-24 Tue 43.71 44.83 43.71 ### 392,824 ### 76.7 76.7 0.0
2007-Apr-23 Mon ### 47.5 ### ### 6.3 6.3 0.0
2007-Apr-20 Fri 47.5 ### ### ### 294,070 0 66.2 66.2 0.0
2007-Apr-19 Thu ### 48.7 47.4 47.7 43.4 43.4 3.4
2007-Apr-18 Wed ### 48.5 ### 47.72 ### ### 3.4
2007-Apr-17 Tue 49.44 49.44 ### ### 331,973 8,206,372 ### ### 0.0
2007-Apr-16 Mon 49 ### 49 49.44 71.6 71.6 ###
2007-Apr-13 Fri 47.5 ### ### 48.5 ### ### 3.5
2007-Apr-12 Thu 47.55 ### ### ### 275,929 0 24.4 24.4 0.0
2007-Apr-11 Wed ### 49.7 47.8 ### 434,325 21,173,343 22.2 22.2 0.0
2007-Apr-10 Tue 50.23 ### ### ### 27.9 27.9 0.0
2007-Apr-05 Thu 50.75 50.75 ### 50.22 136,841 3,472,340 ### ### 3.6
2007-Apr-04 Wed 50 51.5 49.71 50.82 76.8 76.8 ###
2007-Apr-03 Tue ### 51.21 49.2 ### 227,580 11,425,653 ### ### 0.0
2007-Apr-02 Mon 49.75 50.43 49.4 ### 338,143 ### ### ### 0.0
2007-Mar-30 Fri 49 ### 48.89 49.5 283,278 ### 71.1 71.1 3.5
2007-Mar-29 Thu 48.4 49.49 48.25 49 75.4 75.4 3.5
2007-Mar-28 Wed ### 49.23 ### 48.45 166,589 4,100,588 ### ### ###
2007-Mar-27 Tue ### ### ### ### 311,077 0 ### ### 0.0
2007-Mar-26 Mon ### ### ### 48.87 427,553 0 71.7 71.7 ###
2007-Mar-23 Fri ### 48.48 48 ### ### ### 0.0
2007-Mar-22 Thu ### ### 47.2 48 ### ### 3.4
2007-Mar-21 Wed ### 47.5 46.82 ### 507,152 23,917,288 73.7 73.7 0.0
2007-Mar-20 Tue 46.75 ### 46.5 ### 70.7 70.7 0.0
2007-Mar-19 Mon 47.5 47.5 46.48 46.7 19.9 19.9 3.3
2007-Mar-16 Fri ### ### 47.41 48 150,488 ### ### ### 3.4
2007-Mar-15 Thu 46 47 45.78 46.78 449,953 ### 79.6 79.6 ###
2007-Mar-14 Wed ### ### ### 45.55 287,048 0 ### ### ###
2007-Mar-13 Tue ### ### 47.45 ### 461,442 ### 30.6 30.6 0.0
2007-Mar-12 Mon ### ### ### ### 367,722 0 ### ### 0.0
2007-Mar-09 Fri 48.55 49 47.85 48 ### ### 3.4
2007-Mar-08 Thu 46 ### 46 ### 179,626 ### ### ### 0.0
2007-Mar-07 Wed 46.75 46.75 ### 46.5 140,028 3,273,154 27.9 27.9 ###
2007-Mar-06 Tue ### 45.5 ### 45.5 79.5 79.5 3.3
2007-Mar-05 Mon ### 44.53 ### 44.5 ### ### 3.2
2007-Mar-02 Fri ### 44.86 ### 44.58 91.5 91.5 3.2
2007-Mar-01 Thu 42.8 43.5 42 43.4 78.0 78.0 ###
2007-Feb-28 Wed ### ### ### ### 162,850 0 ### ### 0.0
2007-Feb-27 Tue 45.49 45.49 ### ### 15.0 15.0 0.0
2007-Feb-26 Mon ### 45.2 ### 45.2 458,183 ### 91.5 91.5 3.2
2007-Feb-23 Fri 41.23 43.48 ### ### 275,024 5,979,021 92.9 92.9 0.0
2007-Feb-22 Thu 41 41.5 40.88 ### 71.3 71.3 0.0
2007-Feb-21 Wed ### 41.2 40.5 ### 41.6 41.6 0.0
2007-Feb-20 Tue ### 41.22 40.8 41.2 75.9 75.9 2.9
2007-Feb-19 Mon ### ### ### ### 85.4 85.4 0.0
2007-Feb-16 Fri 39.58 40.54 39.58 40 93,681 ### 77.7 77.7 2.9
2007-Feb-15 Thu 40.8 40.8 ### 39.58 203,727 ### ### ### 2.8
2007-Feb-14 Wed 40.43 ### ### 40 541,947 0 25.8 25.8 2.9
2007-Feb-13 Tue ### ### ### 40 91.4 91.4 2.9
2007-Feb-12 Mon 38.56 ### ### 38.7 76,273 0 ### ### 2.8
2007-Feb-09 Fri 38.85 ### 38.22 38.56 185,945 ### 25.6 25.6 2.8
2007-Feb-08 Thu ### 38.5 37.55 38.49 441,029 16,770,127 85.1 85.1 ###
2007-Feb-07 Wed ### 37.55 ### 37.2 439,859 8,258,352 89.6 89.6 2.7
2007-Feb-06 Tue 35.2 ### ### ### 86.5 86.5 0.0
2007-Feb-05 Mon 35.44 ### ### 35.4 41.8 41.8 2.5
2007-Feb-02 Fri ### ### 34.48 35.45 143,120 2,467,388 ### ### 2.5
2007-Feb-01 Thu ### ### 34.76 ### 229,046 ### ### ### 0.0
2007-Jan-31 Wed ### ### ### ### 195,621 0 ### ### 0.0
2007-Jan-30 Tue 35.81 ### ### 36.55 ### ### ###
2007-Jan-29 Mon 36.4 ### ### ### 41.6 41.6 0.0
2007-Jan-25 Thu ### 37.25 36.55 36.7 197,223 7,277,528 ### ### ###
2007-Jan-24 Wed 37.58 37.74 35.76 36.71 81,959 ### ### ### 2.6
2007-Jan-23 Tue 38.2 38.2 ### ### 375,578 ### ### ### 0.0
2007-Jan-22 Mon ### ### ### ### ### ### 0.0
2007-Jan-19 Fri 37.2 ### ### 37.29 ### ### ###
2007-Jan-18 Thu ### ### 36.55 37.26 214,124 ### ### ### ###
2007-Jan-17 Wed 36.59 ### ### ### 96,972 0 68.7 68.7 0.0
2007-Jan-16 Tue 37.7 37.7 ### ### 16.3 16.3 0.0
2007-Jan-15 Mon ### ### ### 37.5 53,982 0 7.8 7.8 2.7
2007-Jan-12 Fri 36.82 ### 35.75 37.2 ### ### 2.7
2007-Jan-11 Thu ### 36.87 ### 36.7 ### ### ###
2007-Jan-10 Wed ### 36.82 36.25 ### 80.6 80.6 0.0
2007-Jan-09 Tue 36.4 ### ### 36.74 ### ### 2.6
2007-Jan-08 Mon ### 36.25 34.72 35.7 97,976 3,476,678 33.4 33.4 2.6
2007-Jan-05 Fri ### 36.79 35.5 36.21 179,674 ### ### ### ###
2007-Jan-04 Thu 36.55 36.78 ### 36.7 111,229 ### ### ### ###
2007-Jan-03 Wed ### 36.52 35.86 36.52 66,481 2,405,947 83.0 83.0 2.6
2007-Jan-02 Tue 35.5 ### ### ### 35,949 0 ### ### 0.0
2006-Dec-29 Fri ### ### ### 35.26 10.4 10.4 2.5
2006-Dec-28 Thu 34.5 35.4 34.5 35.4 71,771 ### ### ### 2.5
2006-Dec-27 Wed ### ### 34.29 ### ### ### 0.0
2006-Dec-22 Fri ### ### 32.84 ### 135,151 2,219,179 ### ### 0.0
2006-Dec-21 Thu 32.75 32.85 32.29 32.8 321,349 ### 73.6 73.6 2.3
2006-Dec-20 Wed 32.75 ### ### ### 70.3 70.3 0.0
2006-Dec-19 Tue ### ### 32.5 32.73 ### ### 2.3
2006-Dec-18 Mon 32.75 ### 32.58 32.8 235,953 3,843,674 66.8 66.8 2.3
2006-Dec-15 Fri ### ### ### 32.75 ### ### ###
2006-Dec-14 Thu ### 32.5 31.5 32.5 67,720 2,167,040 79.2 79.2 ###
2006-Dec-13 Wed ### 32.74 ### 32.4 67.9 67.9 2.3
2006-Dec-12 Tue 32.5 32.75 ### ### 31.8 31.8 0.0
2006-Dec-11 Mon ### ### ### 32.5 97,687 0 ### ### ###
2006-Dec-08 Fri 32.4 32.5 ### 32.41 68.3 68.3 ###
2006-Dec-07 Thu 32.25 32.5 31.52 32.4 164,487 5,265,228 72.8 72.8 2.3
2006-Dec-06 Wed 32.42 32.78 32.4 32.59 138,443 4,511,857 70.2 70.2 2.3
2006-Dec-05 Tue ### 33.43 32.44 32.7 165,444 ### 73.3 73.3 2.3
2006-Dec-04 Mon 31.8 33.7 31.4 ### 120,656 3,927,352 89.6 89.6 0.0
2006-Dec-01 Fri ### ### ### ### ### ### 0.0
2006-Nov-30 Thu ### ### 34.27 ### ### ### 0.0
2006-Nov-29 Wed 33.5 ### 33.5 ### 356,986 ### ### ### 0.0
2006-Nov-28 Tue ### ### ### ### ### ### 0.0
2006-Nov-27 Mon ### ### 32.86 ### 246,746 ### ### ### 0.0
2006-Nov-24 Fri ### ### ### ### 313,622 0 ### ### 0.0
2006-Nov-23 Thu 33.75 34.24 ### ### 411,128 ### 64.5 64.5 0.0
2006-Nov-22 Wed 31.5 33.84 31.5 ### 146,074 ### 94.8 94.8 0.0
2006-Nov-21 Tue 30.55 31.45 30.49 31.23 281,084 8,705,171 84.3 84.3 ###
2006-Nov-20 Mon ### ### ### ### 360,640 0 ### ### 0.0
2006-Nov-17 Fri ### 30.4 29.75 30.4 ### ### ###
2006-Nov-16 Thu 29.89 ### ### ### 75.0 75.0 0.0
2006-Nov-15 Wed ### 29.29 ### 29.27 ### ### ###
2006-Nov-14 Tue ### 24.8 ### 24.71 88,742 ### ### ### ###
2006-Nov-13 Mon ### ### ### 24.4 158,227 0 ### ### 1.7
2006-Nov-10 Fri 24.84 ### 24.54 ### 78,570 964,053 62.9 62.9 0.0
2006-Nov-09 Thu ### 24.88 ### ### ### ### 0.0
2006-Nov-08 Wed 24.72 24.78 24.25 ### 37.3 37.3 0.0
2006-Nov-07 Tue 25 ### 24.86 ### 71.0 71.0 0.0
2006-Nov-06 Mon 24.2 25 ### ### 86.7 86.7 0.0
2006-Nov-03 Fri ### 24.23 ### 24.2 ### ### 1.7
2006-Nov-02 Thu ### 24.4 23.75 ### 474,127 ### 27.0 27.0 0.0
2006-Nov-01 Wed ### ### 24.5 24.55 ### ### ###
2006-Oct-31 Tue 24.49 25 ### ### 328,921 ### ### ### 0.0
2006-Oct-30 Mon 24.49 24.73 24.49 ### 254,873 6,272,424 ### ### 0.0
2006-Oct-27 Fri 24.45 24.57 24.4 24.49 524,424 12,840,521 70.6 70.6 ###
2006-Oct-26 Thu 24.7 24.7 24.4 24.45 358,357 ### ### ### ###
2006-Oct-25 Wed ### 24.7 ### 24.4 256,220 ### ### ### 1.7
2006-Oct-24 Tue ### 24.8 24.22 ### 583,756 14,307,859 ### ### 0.0
2006-Oct-23 Mon 24.2 24.54 ### 24.4 75.0 75.0 1.7
2006-Oct-20 Fri 23.8 ### 23.79 ### ### ### 0.0
2006-Oct-19 Thu ### ### 23.72 23.8 534,689 ### ### ### 1.7
2006-Oct-18 Wed 23.45 24.2 23.44 24.2 1,080,648 ### 86.9 86.9 1.7
2006-Oct-17 Tue 23.86 ### ### 23.72 970,344 0 ### ### 1.7
2006-Oct-16 Mon 24.87 24.87 ### ### ### ### 0.0
2006-Oct-13 Fri ### ### 24.5 ### 1,280,825 ### 26.8 26.8 0.0
2006-Oct-12 Thu ### 25.49 ### ### 461,329 ### 76.2 76.2 0.0
2006-Oct-11 Wed 25.4 25.4 ### ### ### ### 0.0
2006-Oct-10 Tue ### 25.55 ### 25.49 ### ### ###
2006-Oct-09 Mon 25.77 25.77 ### 25.59 546,742 7,044,770 27.7 27.7 1.8
2006-Oct-06 Fri 25.85 25.89 25.7 25.85 316,523 ### 64.5 64.5 ###
2006-Oct-05 Thu 25.88 ### 25.82 25.85 28.2 28.2 ###
2006-Oct-04 Wed 25.7 ### 25.7 25.88 374,783 ### ### ### 1.8
2006-Oct-03 Tue ### 26 ### ### 370,926 ### 81.2 81.2 0.0
2006-Oct-02 Mon 25.75 26 25.75 ### 110,875 ### 72.7 72.7 0.0
2006-Sep-29 Fri 25.55 ### 25.55 25.87 369,641 ### ### ### 1.8
2006-Sep-28 Thu 25.45 25.5 25.2 25.5 527,688 ### ### ### ###
2006-Sep-27 Wed ### 25.45 ### ### ### ### 0.0
2006-Sep-26 Tue ### ### ### 24.86 ### ### 1.8
2006-Sep-25 Mon 24.7 24.7 24.45 ### 29.3 29.3 0.0
2006-Sep-22 Fri 24.49 ### ### 24.56 71.3 71.3 1.8
2006-Sep-21 Thu ### ### ### 24.49 826,952 0 ### ### ###
2006-Sep-20 Wed 24.22 24.8 24.22 24.49 82.4 82.4 ###
2006-Sep-19 Tue 24.22 24.49 24.22 ### 361,678 ### 75.2 75.2 0.0
2006-Sep-18 Mon 24.8 24.8 24.21 ### ### ### 0.0
2006-Sep-15 Fri 24.8 ### 24.25 24.27 1,218,173 14,770,347 15.0 15.0 ###
2006-Sep-14 Thu 24.78 24.78 24.55 24.78 109,146 2,692,086 60.8 60.8 1.8
2006-Sep-13 Wed 24.42 ### ### 24.54 128,926 0 70.2 70.2 1.8
2006-Sep-12 Tue 24.4 24.4 24.21 24.4 ### ### 1.7
2006-Sep-11 Mon ### 24.45 ### 24.4 181,883 ### 88.9 88.9 1.7
2006-Sep-08 Fri 24.2 24.25 ### ### ### ### 0.0
2006-Sep-07 Thu 24.59 ### 24.21 24.25 ### ### 1.7
2006-Sep-06 Wed ### ### ### ### 23.2 23.2 0.0
2006-Sep-05 Tue 25.5 25.5 24.75 25 149,154 ### ### ### 1.8
2006-Sep-04 Mon 25.5 25.55 25.46 25.5 84,255 2,148,923 67.6 67.6 ###
2006-Sep-01 Fri ### ### 25.5 25.52 34.8 34.8 1.8
2006-Aug-31 Thu 25.45 25.55 25.4 25.5 62.5 62.5 ###
2006-Aug-30 Wed 25.47 25.51 ### 25.5 67.5 67.5 ###
2006-Aug-29 Tue 25.5 25.51 25.4 25.5 63,083 1,605,777 66.5 66.5 ###
2006-Aug-28 Mon ### ### 25.45 25.52 ### ### 1.8
2006-Aug-25 Fri ### 25.52 ### 25.5 77.1 77.1 ###
2006-Aug-24 Thu ### 25.4 ### 25.4 41,382 525,551 ### ### 1.8
2006-Aug-23 Wed 25.22 25.49 25.22 25.44 196,255 4,976,045 74.0 74.0 1.8
2006-Aug-22 Tue 25.7 25.7 25.45 25.5 378,671 ### 25.6 25.6 ###
2006-Aug-21 Mon 26.46 26.56 ### 25.59 ### ### 1.8
2006-Aug-18 Fri 25.85 ### 25.85 ### ### ### 0.0
2006-Aug-17 Thu ### ### 25.8 25.85 134,458 ### 25.8 25.8 ###
2006-Aug-16 Wed 25.5 ### 25.45 25.82 91,750 ### ### ### 1.8
2006-Aug-15 Tue 25.5 25.5 ### 25.42 132,047 ### 42.3 42.3 1.8
2006-Aug-14 Mon 25.4 25.5 ### 25.4 68.2 68.2 1.8
2006-Aug-11 Fri ### 25.4 ### ### 78.2 78.2 0.0
2006-Aug-10 Thu 24.8 ### 24.75 24.85 ### ### 1.8
2006-Aug-09 Wed 24.7 24.72 ### ### ### ### 0.0
2006-Aug-08 Tue 25.25 25.25 24.59 ### 178,859 ### ### ### 0.0
2006-Aug-07 Mon 25.46 ### ### ### 307,448 0 30.7 30.7 0.0
2006-Aug-04 Fri ### 25.59 ### 25.22 87.8 87.8 ###
2006-Aug-03 Thu ### 24.85 ### ### 385,058 4,784,345 ### ### 0.0
2006-Aug-02 Wed ### ### 24 24 400,782 4,809,384 ### ### 1.7
2006-Aug-01 Tue ### ### ### ### ### ### 0.0
2006-Jul-31 Mon 23.8 ### 23.8 ### 79.1 79.1 0.0
2006-Jul-28 Fri 23.2 23.76 ### 23.5 270,244 ### 82.4 82.4 1.7
2006-Jul-27 Thu ### ### 22.72 ### 63.5 63.5 0.0
2006-Jul-26 Wed 22.8 ### 22.75 ### 228,158 ### ### ### 0.0
2006-Jul-25 Tue ### 22.8 22.55 ### ### ### 0.0
2006-Jul-24 Mon ### ### 22.56 ### 128,286 ### 38.8 38.8 0.0
2006-Jul-21 Fri 22.7 22.7 ### ### 249,875 2,836,081 35.4 35.4 0.0
2006-Jul-20 Thu 22.74 22.87 ### ### 32.8 32.8 0.0
2006-Jul-19 Wed 22.82 23 22.81 22.82 75.6 75.6 ###
2006-Jul-18 Tue 22.88 ### 22.71 22.8 155,253 ### 35.4 35.4 1.6
2006-Jul-17 Mon 22.8 22.86 22.79 22.82 109,377 ### ### ### ###
2006-Jul-14 Fri 22.7 22.86 ### 22.8 ### ### 1.6
2006-Jul-13 Thu 22.72 23 22.72 22.75 ### ### 1.6
2006-Jul-12 Wed ### ### 22.79 22.8 ### ### 1.6
2006-Jul-11 Tue ### ### 22.52 22.89 ### ### ###
2006-Jul-10 Mon ### ### ### 22.88 236,644 0 ### ### 1.6
2006-Jul-07 Fri 22.52 22.85 22.52 22.7 69.4 69.4 ###
2006-Jul-06 Thu 22.8 22.85 ### 22.7 24.1 24.1 ###
2006-Jul-05 Wed ### 22.81 ### 22.75 502,551 ### ### ### 1.6
2006-Jul-04 Tue 22.46 ### 22.45 ### 74.4 74.4 0.0
2006-Jul-03 Mon 22.5 22.5 22 22.45 31.5 31.5 ###
2006-Jun-30 Fri 22.45 ### 22.45 22.5 ### ### 1.6
2006-Jun-28 Wed 22.5 22.5 ### ### 27.2 27.2 0.0
2006-Jun-27 Tue 22.46 ### ### 22.5 511,259 0 ### ### 1.6
2006-Jun-26 Mon ### ### 22.4 22.4 343,853 3,851,153 29.4 29.4 ###
2006-Jun-23 Fri ### 22.8 ### 22.59 178,276 2,032,346 90.7 90.7 ###
2006-Jun-22 Thu 21.7 22.2 21.7 22.2 ### ### 1.6
2006-Jun-21 Wed 21.8 21.81 21.56 ### 28.9 28.9 0.0
2006-Jun-20 Tue 21.83 21.85 21.56 21.81 ### ### 1.6
2006-Jun-19 Mon 21.81 21.85 21.81 21.85 ### ### ###
2006-Jun-16 Fri ### ### ### 21.85 ### ### ###
2006-Jun-15 Thu 21.5 21.75 21.5 ### ### ### 0.0
2006-Jun-14 Wed 21.51 21.8 21.46 21.55 65.2 65.2 ###
2006-Jun-13 Tue 21.7 21.75 21.56 21.73 171,070 3,704,520 ### ### 1.6
2006-Jun-09 Fri 21.77 ### 21.7 21.71 127,950 1,388,257 ### ### ###
2006-Jun-08 Thu 21.71 21.84 21.7 21.77 563,920 ### ### ### 1.6
2006-Jun-07 Wed ### ### 21.8 ### 265,123 2,889,840 35.4 35.4 0.0
2006-Jun-06 Tue 21.8 ### 21.8 ### ### ### 0.0
2006-Jun-05 Mon 22.2 22.2 ### ### 45,923 509,745 ### ### 0.0
2006-Jun-02 Fri ### ### ### ### ### ### 0.0
2006-Jun-01 Thu ### 22.22 ### ### ### ### 0.0
2006-May-31 Wed 21.77 22 ### 22 216,249 ### 76.5 76.5 ###
2006-May-30 Tue ### ### 21.75 21.8 ### ### 1.6
2006-May-29 Mon ### ### ### ### 127,259 0 ### ### 0.0
2006-May-26 Fri ### ### 21.87 ### 131,082 1,433,381 ### ### 0.0
2006-May-25 Thu ### 22 ### ### 560,187 6,162,057 ### ### 0.0
2006-May-24 Wed ### ### ### ### 688,177 0 29.1 29.1 0.0
2006-May-23 Tue ### ### ### ### 238,056 0 30.9 30.9 0.0
2006-May-22 Mon ### 22.55 ### ### ### ### 0.0
2006-May-19 Fri ### 22.55 ### 22.4 499,386 5,630,577 67.4 67.4 ###
2006-May-18 Thu ### 22.41 22 22.25 40.1 40.1 ###
2006-May-17 Wed 22.48 22.54 22.42 22.5 64.7 64.7 1.6
2006-May-16 Tue ### ### 22.21 ### ### ### 0.0
2006-May-15 Mon 22.5 22.75 22.41 22.47 1,495,051 33,758,251 47.6 47.6 ###
2006-May-12 Fri ### ### 22.77 ### 1,439,542 16,389,185 33.9 33.9 0.0
2006-May-11 Thu 23.2 23.82 ### ### 3,467,984 41,303,689 ### ### 0.0
2006-May-10 Wed 23.5 23.75 23 ### ### ### 0.0
2006-May-09 Tue 0 0 0 0 0 0.0
2006-May-08 Mon ### ### ### ### ### ### 0.0
2006-May-05 Fri 19.25 19.4 19.25 19.4 65.6 65.6 1.4
2006-May-04 Thu 19.5 19.5 19.4 19.5 14,520 ### ### ### 1.4
2006-May-03 Wed 19.58 19.75 19.55 19.75 75.7 75.7 ###
2006-May-02 Tue 19.56 ### 19.5 ### ### ### 0.0
2006-May-01 Mon 19.55 ### ### 19.56 ### ### 1.4
2006-Apr-28 Fri 19.55 19.7 19.55 19.7 ### ### 1.4
2006-Apr-27 Thu ### 19.7 19.53 19.7 6,386 ### 74.5 74.5 1.4
2006-Apr-26 Wed 19.57 19.8 19.57 19.7 11,456 ### 67.1 67.1 1.4
2006-Apr-24 Mon 19.5 19.7 19.5 19.7 12,473 244,470 ### ### 1.4
2006-Apr-21 Fri 19.53 ### 19.53 19.53 19,173 187,224 ### ### ###
2006-Apr-20 Thu 19.7 19.7 19.5 19.54 15,921 312,051 ### ### 1.4
2006-Apr-19 Wed 19.7 19.8 19.7 19.7 ### ### 1.4
2006-Apr-18 Tue 19.75 19.75 19.51 19.7 4,325 ### 32.5 32.5 1.4
2006-Apr-13 Thu 19.7 19.7 19.7 19.7 350 ### 71.4 71.4 1.4
2006-Apr-11 Tue ### ### ### ### 8,427 0 24.0 24.0 0.0
2006-Apr-10 Mon 19.5 ### 19.5 ### 4,225 ### 75.4 75.4 0.0
2006-Apr-07 Fri 19.4 19.56 19.25 19.56 ### ### 1.4
2006-Apr-06 Thu ### 19.45 ### 19.45 15,722 ### 69.4 69.4 ###
2006-Apr-05 Wed ### ### 19.29 ### ### ### 0.0
2006-Apr-04 Tue 19.2 ### 19.2 19.29 ### ### 1.4
2006-Apr-03 Mon ### ### ### 19.29 ### ### 1.4
2006-Mar-31 Fri ### ### ### ### 3,172 0 ### ### 0.0
2006-Mar-30 Thu ### ### ### 18.76 19,559 0 ### ### ###
2006-Mar-29 Wed 18.48 18.48 ### 18.46 10,045 ### ### ### 1.3
2006-Mar-28 Tue 18.5 18.55 18.49 18.49 ### ### ###
2006-Mar-27 Mon ### 18.4 ### 18.4 20,444 188,084 67.9 67.9 1.3
2006-Mar-24 Fri ### ### ### ### 75.9 75.9 0.0
2006-Mar-23 Thu 17.55 ### 17.55 ### ### ### 0.0
2006-Mar-22 Wed ### ### ### ### 46,685 0 88.7 88.7 0.0
2006-Mar-21 Tue ### ### ### ### ### ### 0.0
2006-Mar-20 Mon 17.2 17.2 ### ### 39,573 340,327 22.2 22.2 0.0
2006-Mar-17 Fri ### ### 17.2 17.21 31.5 31.5 ###
2006-Mar-16 Thu ### ### 17.2 ### 35,170 ### ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 69.0 69.0 0.0
2006-Mar-14 Tue 17.7 17.8 17.4 ### 32.3 32.3 0.0
2006-Mar-13 Mon ### ### ### ### ### ### 0.0
2006-Mar-10 Fri ### ### ### ### 2,057 0 76.5 76.5 0.0
2006-Mar-09 Thu ### 17.7 ### ### 4,085 36,152 63.7 63.7 0.0
2006-Mar-08 Wed 17.7 17.75 ### 17.75 ### ### 1.3
2006-Mar-07 Tue ### 17.75 ### 17.75 14,127 125,377 ### ### 1.3
2006-Mar-06 Mon ### 17.7 ### ### 22,372 ### 66.9 66.9 0.0
2006-Mar-03 Fri 17.8 17.87 ### ### 19.2 19.2 0.0
2006-Mar-02 Thu ### 17.8 ### 17.74 ### ### 1.3
2006-Mar-01 Wed ### ### 17.47 ### 25.4 25.4 0.0
2006-Feb-28 Tue 17.4 ### 17.4 ### 12,825 111,577 ### ### 0.0
2006-Feb-27 Mon 17.7 17.75 17.5 17.7 65.1 65.1 1.3
2006-Feb-24 Fri 17.44 ### ### ### 22,248 0 73.5 73.5 0.0
2006-Feb-23 Thu 17.2 17.5 17.2 17.44 16,156 ### 78.1 78.1 1.2
2006-Feb-22 Wed 17.2 17.4 ### 17.29 ### ### ###
2006-Feb-21 Tue ### 17.22 ### 17.2 ### ### 1.2
2006-Feb-20 Mon ### ### ### ### 22,255 0 71.1 71.1 0.0
2006-Feb-17 Fri ### ### ### ### 32,952 0 78.9 78.9 0.0
2006-Feb-16 Thu 16.8 ### 16.8 ### 38,341 ### ### ### 0.0
2006-Feb-15 Wed ### 16.85 ### 16.8 ### ### 1.2
2006-Feb-14 Tue ### ### ### ### ### ### 0.0
2006-Feb-13 Mon 16.5 16.5 16.4 16.4 12,926 ### ### ### ###
2006-Feb-10 Fri 16.59 16.59 16.4 16.4 ### ### ###
2006-Feb-09 Thu ### 16.71 16.59 16.59 26,986 ### 29.9 29.9 1.2
2006-Feb-08 Wed 16.5 16.7 16.5 ### 12,481 207,184 82.5 82.5 0.0
2006-Feb-07 Tue 16.7 16.7 ### ### 19,871 165,922 ### ### 0.0
2006-Feb-06 Mon ### 16.75 ### 16.7 ### ### 1.2
2006-Feb-03 Fri ### 16.75 ### ### 38.6 38.6 0.0
2006-Feb-02 Thu ### ### ### ### 17,447 0 ### ### 0.0
2006-Feb-01 Wed 16.8 ### 16.8 ### ### ### 0.0
2006-Jan-31 Tue ### ### 16.75 ### 14,677 ### ### ### 0.0
2006-Jan-30 Mon 16.88 ### ### ### 23,684 0 ### ### 0.0
2006-Jan-27 Fri 16.8 ### 16.8 ### 6,284 52,785 ### ### 0.0
2006-Jan-25 Wed ### ### ### ### ### ### 0.0
2006-Jan-24 Tue ### ### 16.24 ### 93.4 93.4 0.0
2006-Jan-23 Mon ### ### ### 16.25 7,057 0 ### ### ###
2006-Jan-20 Fri 16.81 ### 16.5 ### ### ### 0.0
2006-Jan-19 Thu ### ### ### ### 18,356 0 17.2 17.2 0.0
2006-Jan-18 Wed ### ### ### ### 49.8 49.8 0.0
2006-Jan-17 Tue ### ### ### ### 5,584 0 66.3 66.3 0.0
2006-Jan-16 Mon ### ### ### ### ### ### 0.0
2006-Jan-13 Fri ### ### ### ### 2,072 0 25.5 25.5 0.0
2006-Jan-12 Thu ### 17.2 ### ### 5,053 43,455 35.3 35.3 0.0
2006-Jan-11 Wed ### ### 16.8 16.8 ### ### 1.2
2006-Jan-10 Tue 17.25 17.25 ### ### 2,145 ### ### ### 0.0
2006-Jan-09 Mon ### 17.2 ### ### 1,353 ### ### ### 0.0
2006-Jan-06 Fri ### ### ### ### 725 0 ### ### 0.0
2006-Jan-05 Thu 17.2 ### 16.82 ### 76.7 76.7 0.0
2006-Jan-04 Wed 17.21 ### ### 17.23 17,523 0 64.4 64.4 ###
2006-Jan-03 Tue 17.25 17.42 17.2 17.25 64.3 64.3 1.2
2005-Dec-30 Fri 16.75 17.25 16.75 17.25 89.4 89.4 1.2
2005-Dec-29 Thu 16.84 17.25 16.84 17.25 13,843 235,953 ### ### 1.2
2005-Dec-28 Wed 16.7 16.84 16.7 16.84 ### ### 1.2
2005-Dec-27 Tue 16.7 16.7 16.7 16.7 1,240 ### 68.0 68.0 1.2
2005-Dec-23 Fri 16.7 16.7 16.7 16.7 1,240 ### 68.0 68.0 1.2


<< 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 2025-11-07 10:49:24 thru 2025-11-07 10:49:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000