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 24-Apr-19 03:04:53 PM AEST

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

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

(MBL) MACQUARIE BANK LIMITED Daily Prices...

     Prev Section TOC    Company Info for MBL    Limits Next Section


Company Details for (MBL) MACQUARIE BANK LIMITED

Listing Code MBL
Listing Name MACQUARIE BANK LIMITED
GICS Sector Not Applic
ISIN Name MACQUARIE BANK LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MBL3


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for MBL .. Friday 2nd November 2007

MBL 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 6.5 5,729 0.0
MAX ### 20,450,541 ###


Font Format Legend

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


1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (MBL) MACQUARIE BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Jan-18 Fri 0 0 0 0 0 0.0
2008-Jan-17 Thu 0 0 0 0 0 0.0
2008-Jan-16 Wed 0 0 0 0 0 0.0
2008-Jan-15 Tue 0 0 0 0 0 0.0
2008-Jan-14 Mon 0 0 0 0 0 0.0
2008-Jan-11 Fri 0 0 0 0 0 0.0
2008-Jan-10 Thu 0 0 0 0 0 0.0
2008-Jan-09 Wed 0 0 0 0 0 0.0
2008-Jan-08 Tue 0 0 0 0 0 0.0
2008-Jan-07 Mon 0 0 0 0 0 0.0
2008-Jan-04 Fri 0 0 0 0 0 0.0
2008-Jan-03 Thu 0 0 0 0 0 0.0
2008-Jan-02 Wed 0 0 0 0 0 0.0
2007-Dec-31 Mon 0 0 0 0 0 0.0
2007-Dec-28 Fri 0 0 0 0 0 0.0
2007-Dec-27 Thu 0 0 0 0 0 0.0
2007-Dec-24 Mon 0 0 0 0 0 0.0
2007-Dec-21 Fri 0 0 0 0 0 0.0
2007-Dec-20 Thu 0 0 0 0 0 0.0
2007-Dec-19 Wed 0 0 0 0 0 0.0
2007-Dec-18 Tue 0 0 0 0 0 0.0
2007-Dec-17 Mon 0 0 0 0 0 0.0
2007-Dec-14 Fri 0 0 0 0 0 0.0
2007-Dec-13 Thu 0 0 0 0 0 0.0
2007-Dec-12 Wed 0 0 0 0 0 0.0
2007-Dec-11 Tue 0 0 0 0 0 0.0
2007-Dec-10 Mon 0 0 0 0 0 0.0
2007-Dec-07 Fri 0 0 0 0 0 0.0
2007-Dec-06 Thu 0 0 0 0 0 0.0
2007-Dec-05 Wed 0 0 0 0 0 0.0
2007-Dec-04 Tue 0 0 0 0 0 0.0
2007-Dec-03 Mon 0 0 0 0 0 0.0
2007-Nov-30 Fri 0 0 0 0 0 0.0
2007-Nov-29 Thu 0 0 0 0 0 0.0
2007-Nov-28 Wed 0 0 0 0 0 0.0
2007-Nov-27 Tue 0 0 0 0 0 0.0
2007-Nov-26 Mon 0 0 0 0 0 0.0
2007-Nov-23 Fri 0 0 0 0 0 0.0
2007-Nov-22 Thu 0 0 0 0 0 0.0
2007-Nov-21 Wed 0 0 0 0 0 0.0
2007-Nov-20 Tue 0 0 0 0 0 0.0
2007-Nov-19 Mon 0 0 0 0 0 0.0
2007-Nov-16 Fri 0 0 0 0 0 0.0
2007-Nov-15 Thu ### ### ### ### 0 0.0
2007-Nov-14 Wed 0 0 0 0 0 0.0
2007-Nov-13 Tue 0 0 0 0 0 0.0
2007-Nov-12 Mon 0 0 0 0 0 0.0
2007-Nov-09 Fri 0 0 0 0 0 0.0
2007-Nov-08 Thu 0 0 0 0 0 0.0
2007-Nov-07 Wed 0 0 0 0 0 0.0
2007-Nov-06 Tue 0 0 0 0 0 0.0
2007-Nov-05 Mon 0 0 0 0 0 0.0
2007-Nov-02 Fri ### ### 81.42 ### ### ### 0.0
2007-Nov-01 Thu ### 85.5 84.87 ### 1,885,773 160,639,573 58.6 58.6 0.0
2007-Oct-31 Wed ### 84.47 ### ### 1,135,342 ### 65.7 65.7 0.0
2007-Oct-30 Tue 84.76 ### 83.74 84 31.1 31.1 6.0
2007-Oct-29 Mon ### ### 83.48 ### 2,270,027 94,750,926 71.6 71.6 0.0
2007-Oct-26 Fri ### 82.49 81.49 82.29 3,584,683 293,908,159 69.6 69.6 5.9
2007-Oct-25 Thu 80 81.77 ### 81 2,422,021 99,024,328 ### ### 5.8
2007-Oct-24 Wed ### ### ### 79.88 ### ### 5.7
2007-Oct-23 Tue 80.5 ### 80 81.73 75.5 75.5 5.8
2007-Oct-22 Mon ### ### ### ### 3,539,685 0 73.5 73.5 0.0
2007-Oct-19 Fri ### ### 82.8 ### 1,502,580 ### 16.9 16.9 0.0
2007-Oct-18 Thu ### 85.29 ### ### ### ### 0.0
2007-Oct-17 Wed 83.8 ### ### ### 3,002,654 0 71.3 71.3 0.0
2007-Oct-16 Tue ### ### 83.7 84.72 1,831,988 ### 70.1 70.1 ###
2007-Oct-15 Mon ### ### ### 85.72 947,873 0 23.6 23.6 6.1
2007-Oct-12 Fri ### ### 86 86.4 25.0 25.0 ###
2007-Oct-11 Thu 87.75 87.89 86.88 87.5 29.2 29.2 6.3
2007-Oct-10 Wed ### 88.73 ### ### ### ### 0.0
2007-Oct-09 Tue ### 87.5 ### 87.5 ### ### 6.3
2007-Oct-08 Mon ### ### ### 87.25 1,325,970 0 ### ### 6.2
2007-Oct-05 Fri 86.2 86.76 ### ### 635,122 ### 29.2 29.2 0.0
2007-Oct-04 Thu ### 87 85.78 ### 1,558,250 ### ### ### 0.0
2007-Oct-03 Wed 86.45 87.26 85.51 ### ### ### 0.0
2007-Oct-02 Tue ### ### 84.76 85.47 1,884,588 ### ### ### ###
2007-Oct-01 Mon 84.78 84.79 ### 83.2 18.1 18.1 5.9
2007-Sep-28 Fri 84.8 ### 83.52 84.4 3,993,722 ### 27.4 27.4 6.0
2007-Sep-27 Thu 81.45 83.8 81.45 83.8 2,899,925 ### 83.8 83.8 6.0
2007-Sep-26 Wed 80.4 81.8 ### 80.27 1,743,129 71,293,976 ### ### ###
2007-Sep-25 Tue 77.49 80.55 77.49 80.4 ### ### 5.7
2007-Sep-24 Mon ### 78 77.43 78 2,023,153 ### 65.5 65.5 ###
2007-Sep-21 Fri 76.8 ### ### 77 ### ### 5.5
2007-Sep-20 Thu 77.84 77.84 76.59 77.4 3,766,552 ### 33.1 33.1 5.5
2007-Sep-19 Wed 77.85 ### 76.4 ### ### ### 0.0
2007-Sep-18 Tue ### ### 72.85 ### 2,714,023 98,858,287 ### ### 0.0
2007-Sep-17 Mon 77.52 77.85 ### ### 11.6 11.6 0.0
2007-Sep-14 Fri ### ### 73.71 ### 6,332,774 233,394,385 88.3 88.3 0.0
2007-Sep-13 Thu 71.85 ### ### 72.5 1,833,589 0 ### ### 5.2
2007-Sep-12 Wed 72.7 72.79 71.85 ### 2,007,151 ### 36.2 36.2 0.0
2007-Sep-11 Tue ### 71.51 ### 71.2 1,208,586 ### 77.8 77.8 5.1
2007-Sep-10 Mon 70 70.24 ### 69.86 2,287,540 ### ### ### ###
2007-Sep-07 Fri 70.8 ### 70.8 ### ### ### 0.0
2007-Sep-06 Thu ### 71.5 ### ### 73.4 73.4 0.0
2007-Sep-05 Wed 73.45 ### ### ### 21.7 21.7 0.0
2007-Sep-04 Tue 72.8 ### 71.75 71.83 ### ### ###
2007-Sep-03 Mon 73.8 74.83 ### ### 29.5 29.5 0.0
2007-Aug-31 Fri 70 73.73 70 ### 6,509,048 ### ### ### 0.0
2007-Aug-30 Thu 73.2 73.5 ### 71.22 2,460,724 ### ### ### 5.1
2007-Aug-29 Wed ### ### 70.5 71.5 3,153,876 111,174,129 ### ### 5.1
2007-Aug-28 Tue ### 75.25 74.25 ### 2,147,422 ### 29.7 29.7 0.0
2007-Aug-27 Mon ### ### ### ### 22.7 22.7 0.0
2007-Aug-24 Fri 75.48 ### ### ### 2,632,586 0 ### ### 0.0
2007-Aug-23 Thu ### ### ### 77.2 23.1 23.1 5.5
2007-Aug-22 Wed 72 75.89 71.89 74.85 4,720,258 ### 87.4 87.4 ###
2007-Aug-21 Tue ### 72 69.24 71.85 2,863,084 ### ### ### 5.1
2007-Aug-20 Mon 69.5 70.75 68.5 70.75 4,674,351 325,451,688 ### ### ###
2007-Aug-17 Fri ### 67.75 ### 64.74 ### ### 4.6
2007-Aug-16 Thu 65.5 67.49 ### ### 8,859,379 298,959,744 44.0 44.0 0.0
2007-Aug-15 Wed 67.84 68.48 65.8 ### 7,326,554 ### 58.0 58.0 0.0
2007-Aug-14 Tue 71.5 71.78 69.89 70.23 35.2 35.2 ###
2007-Aug-13 Mon 72.4 74.29 71 71.55 3,605,255 261,903,749 ### ### ###
2007-Aug-10 Fri 72.23 ### 71.79 ### 4,831,144 ### 42.0 42.0 0.0
2007-Aug-09 Thu ### 80.79 76.83 77.53 3,625,721 285,743,072 ### ### 5.5
2007-Aug-08 Wed 76 78.87 75.81 78.49 3,261,347 252,232,576 ### ### ###
2007-Aug-07 Tue 74 ### ### ### 6,784,420 0 ### ### 0.0
2007-Aug-06 Mon 71.47 71.47 69.29 ### ### ### 0.0
2007-Aug-03 Fri 75 76.4 73.8 75 69.9 69.9 5.4
2007-Aug-02 Thu 76.76 77.49 ### ### 6,782,359 ### ### ### 0.0
2007-Aug-01 Wed 76 78 ### 73.7 11,029,921 ### ### ### 5.3
2007-Jul-31 Tue ### 82.5 80.46 82.5 72.8 72.8 5.9
2007-Jul-30 Mon 79.5 80.2 78.85 80 5,230,479 415,953,842 63.9 63.9 5.7
2007-Jul-27 Fri 80.7 82.49 80.7 ### 69.2 69.2 0.0
2007-Jul-26 Thu ### ### ### ### 2,443,540 0 29.1 29.1 0.0
2007-Jul-25 Wed 87.5 88 ### 87 2,585,757 ### 31.3 31.3 6.2
2007-Jul-24 Tue ### 90.84 89.5 89.5 ### ### 6.4
2007-Jul-23 Mon ### ### ### 89.58 1,534,088 0 ### ### 6.4
2007-Jul-20 Fri 91.21 91.5 ### 90.45 ### ### ###
2007-Jul-19 Thu ### 92.48 91.5 91.74 ### ### 6.6
2007-Jul-18 Wed 91.49 91.5 ### ### ### ### 0.0
2007-Jul-17 Tue ### 92.88 91.4 92.22 1,574,541 ### 69.4 69.4 6.6
2007-Jul-16 Mon ### ### ### ### ### ### 0.0
2007-Jul-13 Fri ### ### ### 89.44 1,738,853 0 ### ### 6.4
2007-Jul-12 Thu 88.5 ### ### 88.5 ### ### ###
2007-Jul-11 Wed ### ### 85.73 ### ### ### 0.0
2007-Jul-10 Tue 88.79 88.79 ### ### 36.5 36.5 0.0
2007-Jul-09 Mon 88 89 87.7 89 1,023,873 90,459,179 ### ### 6.4
2007-Jul-06 Fri ### 88.7 87.5 88.2 34.0 34.0 ###
2007-Jul-05 Thu ### ### ### 89 ### ### 6.4
2007-Jul-04 Wed 86.24 ### 85.76 87 77.2 77.2 6.2
2007-Jul-03 Tue 84.8 ### ### ### 1,807,922 0 ### ### 0.0
2007-Jul-02 Mon ### ### ### ### ### ### 0.0
2007-Jun-29 Fri ### 86.24 84.4 85 23.6 23.6 ###
2007-Jun-28 Thu ### 86.5 85.57 ### 2,429,358 ### 32.2 32.2 0.0
2007-Jun-27 Wed 86.47 ### ### ### 38.0 38.0 0.0
2007-Jun-26 Tue 87.5 ### 86.79 ### ### ### 0.0
2007-Jun-25 Mon ### ### 88.58 ### 1,554,240 68,837,289 ### ### 0.0
2007-Jun-22 Fri 91.25 ### ### ### 34.9 34.9 0.0
2007-Jun-21 Thu 92.58 92.58 91.25 92.51 2,789,127 ### 36.6 36.6 6.6
2007-Jun-20 Wed ### 92.7 ### 92.59 1,435,122 ### ### ### ###
2007-Jun-19 Tue 90.28 91.25 ### ### ### ### 0.0
2007-Jun-18 Mon 89.4 90.74 ### ### ### ### 0.0
2007-Jun-15 Fri 89.7 ### 88.49 ### ### ### 0.0
2007-Jun-14 Thu 87.4 88.5 86.8 ### ### ### 0.0
2007-Jun-13 Wed 86.47 86.47 85.24 85.81 1,669,927 143,371,582 ### ### ###
2007-Jun-12 Tue ### ### ### 86.75 1,312,679 0 41.8 41.8 ###
2007-Jun-08 Fri 86.8 86.81 85.44 ### 2,238,750 192,812,343 ### ### 0.0
2007-Jun-07 Thu 87.7 ### 87.47 87.89 ### ### 6.3
2007-Jun-06 Wed 88.56 ### ### 88.7 1,520,324 0 ### ### 6.3
2007-Jun-05 Tue 89 89.2 ### 88.5 38.8 38.8 ###
2007-Jun-04 Mon ### 89.51 ### ### ### ### 0.0
2007-Jun-01 Fri 88.49 88.72 ### 88.54 1,018,120 ### ### ### 6.3
2007-May-31 Thu 88.44 88.87 87.25 ### ### ### 0.0
2007-May-30 Wed 88.88 ### 86.5 ### 2,541,176 ### 30.0 30.0 0.0
2007-May-29 Tue 87.5 89.86 ### ### 1,446,588 ### 81.9 81.9 0.0
2007-May-28 Mon ### ### 87.47 ### 1,948,925 ### 18.9 18.9 0.0
2007-May-25 Fri ### 90.2 88.7 89.45 3,591,472 321,257,170 33.6 33.6 ###
2007-May-24 Thu ### ### ### ### ### ### 0.0
2007-May-23 Wed 94.7 ### 92.88 93.21 23.3 23.3 6.7
2007-May-22 Tue ### 96.76 ### 94.7 ### ### 6.8
2007-May-21 Mon ### 97.49 95.87 ### 4,812,587 ### ### ### 0.0
2007-May-18 Fri ### 98.45 96.43 ### ### ### 0.0
2007-May-17 Thu 94.49 ### ### 96.5 ### ### 6.9
2007-May-16 Wed 91.53 92.42 ### 92.2 ### ### 6.6
2007-May-15 Tue 0 0 0 0 0 0.0
2007-May-14 Mon 89 90.29 89 89.5 676,227 ### ### ### 6.4
2007-May-11 Fri ### ### 87.75 ### 1,032,185 ### 34.6 34.6 0.0
2007-May-10 Thu 89.89 90.26 ### ### 67.2 67.2 0.0
2007-May-09 Wed 89.4 ### ### 89.5 ### ### 6.4
2007-May-08 Tue 90.29 90.29 88.89 ### ### ### 0.0
2007-May-07 Mon ### 90.5 ### ### 615,646 27,857,981 68.7 68.7 0.0
2007-May-04 Fri 90.7 91.25 90.7 ### 915,985 ### 63.3 63.3 0.0
2007-May-03 Thu 89.25 ### ### 89.72 585,128 0 69.4 69.4 6.4
2007-May-02 Wed 89 ### ### ### 917,573 0 ### ### 0.0
2007-May-01 Tue 87.49 ### ### 87.25 583,245 0 ### ### 6.2
2007-Apr-30 Mon ### 88.57 86.89 87 ### ### 6.2
2007-Apr-27 Fri ### ### 87.76 87.85 2,192,122 ### 22.5 22.5 6.3
2007-Apr-26 Thu ### 90.49 89 90.25 81.2 81.2 ###
2007-Apr-24 Tue ### 89.89 ### 88.47 691,176 ### 32.8 32.8 ###
2007-Apr-23 Mon 88.5 89.8 88.2 ### ### ### 0.0
2007-Apr-20 Fri 87.75 ### 87.55 ### 468,227 ### ### ### 0.0
2007-Apr-19 Thu 87.82 ### 86.78 86.8 ### ### 6.2
2007-Apr-18 Wed 86.8 ### 86.8 87.7 647,956 ### ### ### 6.3
2007-Apr-17 Tue 87.21 ### ### 86.75 737,480 0 ### ### ###
2007-Apr-16 Mon ### ### ### ### 71.7 71.7 0.0
2007-Apr-13 Fri 87.2 87.2 ### ### ### ### 0.0
2007-Apr-12 Thu ### ### ### 86.24 ### ### ###
2007-Apr-11 Wed 88.5 ### 87.5 87.5 900,986 ### 27.9 27.9 6.3
2007-Apr-10 Tue ### ### 85.23 ### 1,502,976 64,049,322 77.6 77.6 0.0
2007-Apr-05 Thu ### 84.5 ### 84.5 335,353 ### 67.2 67.2 6.0
2007-Apr-04 Wed 83.52 84.53 83.52 ### 69.7 69.7 0.0
2007-Apr-03 Tue ### 82.53 ### 82.49 ### ### 5.9
2007-Apr-02 Mon 82.89 82.89 ### ### 596,029 24,702,421 19.1 19.1 0.0
2007-Mar-30 Fri ### ### 82.26 82.75 1,563,746 64,316,872 ### ### ###
2007-Mar-29 Thu 81.58 ### 81.42 82 491,443 20,006,644 ### ### 5.9
2007-Mar-28 Wed 82 ### ### ### 37.3 37.3 0.0
2007-Mar-27 Tue 82.2 82.25 81.53 ### ### ### 0.0
2007-Mar-26 Mon 82.25 82.49 ### 82.21 633,978 26,148,422 34.8 34.8 5.9
2007-Mar-23 Fri 82.2 82.5 ### 81.75 906,152 37,378,770 ### ### ###
2007-Mar-22 Thu 81.4 ### 80.88 ### 67.4 67.4 0.0
2007-Mar-21 Wed 80.5 80.5 ### ### 426,371 ### ### ### 0.0
2007-Mar-20 Tue 80.25 80.43 ### 79.7 370,258 14,889,925 31.9 31.9 5.7
2007-Mar-19 Mon 79.49 80.2 78.89 ### ### ### 0.0
2007-Mar-16 Fri ### 80.47 78.4 79.4 986,956 78,398,849 27.7 27.7 ###
2007-Mar-15 Thu 79.73 ### 78.4 ### ### ### 0.0
2007-Mar-14 Wed ### 79.2 77.79 78 ### ### ###
2007-Mar-13 Tue 82.2 82.2 80.41 80.75 22.3 22.3 5.8
2007-Mar-12 Mon ### 82.2 81.4 ### ### ### 0.0
2007-Mar-09 Fri ### 81.45 80.7 80.87 501,343 40,646,383 ### ### ###
2007-Mar-08 Thu 80.7 ### 79.55 80.58 903,686 ### 36.2 36.2 5.8
2007-Mar-07 Wed 80.5 81.25 79.85 80.73 1,524,071 ### ### ### ###
2007-Mar-06 Tue 77.4 ### ### ### ### ### 0.0
2007-Mar-05 Mon 80 80 77.46 77.49 1,402,978 110,456,457 ### ### ###
2007-Mar-02 Fri ### ### ### ### ### ### 0.0
2007-Mar-01 Thu ### ### 79.51 80 41.5 41.5 5.7
2007-Feb-28 Wed ### 81.25 78.21 ### 28.2 28.2 0.0
2007-Feb-27 Tue ### 85.59 ### 84.44 1,393,920 ### 33.0 33.0 ###
2007-Feb-26 Mon 85 85.42 84.75 ### 66.8 66.8 0.0
2007-Feb-23 Fri ### 84.75 ### 84.75 2,514,247 ### 74.1 74.1 ###
2007-Feb-22 Thu 83.4 83.81 ### 83.81 1,400,150 58,673,285 69.5 69.5 ###
2007-Feb-21 Wed ### ### ### ### 1,100,388 0 ### ### 0.0
2007-Feb-20 Tue 84.5 84.5 ### ### 443,926 18,755,873 ### ### 0.0
2007-Feb-19 Mon ### 84.49 83.4 83.87 35.7 35.7 ###
2007-Feb-16 Fri 83.53 ### ### ### 70.4 70.4 0.0
2007-Feb-15 Thu 83 ### ### 83.24 ### ### 5.9
2007-Feb-14 Wed 83.4 83.4 81.82 ### 559,784 46,243,756 18.9 18.9 0.0
2007-Feb-13 Tue 83.53 83.8 82.23 ### 1,350,624 112,122,051 25.6 25.6 0.0
2007-Feb-12 Mon 83.85 ### 83.2 83.53 586,448 ### 35.9 35.9 ###
2007-Feb-09 Fri 84 84 83 83.5 535,473 ### ### ### 6.0
2007-Feb-08 Thu ### 83.43 81.84 83.2 849,052 ### ### ### 5.9
2007-Feb-07 Wed ### ### ### 81.79 30.3 30.3 5.8
2007-Feb-06 Tue 83.88 83.88 80.5 81.4 14.6 14.6 5.8
2007-Feb-05 Mon ### ### ### 83.88 975,823 0 ### ### ###
2007-Feb-02 Fri 83 83.74 82.75 ### 68.7 68.7 0.0
2007-Feb-01 Thu 81.8 ### ### 82.77 ### ### 5.9
2007-Jan-31 Wed ### ### ### ### 842,221 0 30.3 30.3 0.0
2007-Jan-30 Tue ### ### ### ### ### ### 0.0
2007-Jan-29 Mon ### ### ### 81 ### ### 5.8
2007-Jan-25 Thu 81.7 81.7 81 81 ### ### 5.8
2007-Jan-24 Wed 81 ### 80.58 ### ### ### 0.0
2007-Jan-23 Tue 80.26 ### 79.87 80.58 68.4 68.4 5.8
2007-Jan-22 Mon ### 80.87 ### 80.7 74.4 74.4 5.8
2007-Jan-19 Fri ### 79.7 ### ### ### ### 0.0
2007-Jan-18 Thu 79.25 ### 78.53 ### 34.5 34.5 0.0
2007-Jan-17 Wed 79.4 79.42 78.5 78.8 31.5 31.5 5.6
2007-Jan-16 Tue ### 79.78 ### 79.4 565,827 ### ### ### ###
2007-Jan-15 Mon 79.21 79.56 78.84 79.4 477,372 ### ### ### ###
2007-Jan-12 Fri 77.44 ### 77.25 ### ### ### 0.0
2007-Jan-11 Thu 77.2 ### ### 76.86 ### ### 5.5
2007-Jan-10 Wed 76.88 ### 76.49 76.5 ### ### 5.5
2007-Jan-09 Tue 76.25 ### ### ### 69.1 69.1 0.0
2007-Jan-08 Mon 78 78 75.55 75.74 678,349 52,080,244 17.0 17.0 5.4
2007-Jan-05 Fri 78.5 ### 77.4 78 656,975 ### ### ### ###
2007-Jan-04 Thu ### ### 77.5 77.5 18.5 18.5 5.5
2007-Jan-03 Wed 80 ### ### 79 515,056 0 ### ### 5.6
2007-Jan-02 Tue ### 80.5 ### ### 71.3 71.3 0.0
2006-Dec-29 Fri ### ### 78.55 ### 300,758 11,812,270 65.2 65.2 0.0
2006-Dec-28 Thu ### ### ### 78 17.2 17.2 ###
2006-Dec-27 Wed 76.2 ### 76.2 ### 80.6 80.6 0.0
2006-Dec-22 Fri ### ### ### 76 1,887,628 0 ### ### 5.4
2006-Dec-21 Thu 75.75 75.89 ### 75.75 1,894,647 71,892,380 ### ### ###
2006-Dec-20 Wed ### ### 74.87 75.55 1,137,142 ### 72.0 72.0 ###
2006-Dec-19 Tue 75.45 75.58 ### ### 1,036,121 ### 27.0 27.0 0.0
2006-Dec-18 Mon ### ### ### ### 611,875 0 35.3 35.3 0.0
2006-Dec-15 Fri 75.5 75.5 ### ### 784,754 ### 29.2 29.2 0.0
2006-Dec-14 Thu 75.5 ### 74.85 ### 25.0 25.0 0.0
2006-Dec-13 Wed ### ### 73.71 73.75 377,343 13,906,976 ### ### 5.3
2006-Dec-12 Tue 73.75 75 ### 74.73 912,659 ### ### ### 5.3
2006-Dec-11 Mon 72.2 ### ### ### 79.1 79.1 0.0
2006-Dec-08 Fri ### ### ### 71.8 ### ### 5.1
2006-Dec-07 Thu 72.45 ### ### 72.5 ### ### 5.2
2006-Dec-06 Wed 71.45 72.46 71.45 72.45 792,778 57,044,340 80.8 80.8 5.2
2006-Dec-05 Tue ### 72.22 ### 71.81 ### ### ###
2006-Dec-04 Mon 71.2 71.5 ### 71.25 668,075 23,883,681 68.7 68.7 ###
2006-Dec-01 Fri 72.8 72.85 ### ### 509,879 18,572,342 ### ### 0.0
2006-Nov-30 Thu 73.4 73.4 ### 72.82 738,153 ### ### ### ###
2006-Nov-29 Wed ### 72.5 70.8 ### 819,655 58,728,280 75.1 75.1 0.0
2006-Nov-28 Tue ### ### ### ### 30.0 30.0 0.0
2006-Nov-27 Mon 72.75 72.83 ### ### 803,877 29,273,180 29.0 29.0 0.0
2006-Nov-24 Fri 73.5 73.5 ### ### 24.9 24.9 0.0
2006-Nov-23 Thu 73.26 74 ### 73.4 61.6 61.6 5.2
2006-Nov-22 Wed 72.5 ### 72.5 74 917,828 ### 81.2 81.2 5.3
2006-Nov-21 Tue ### ### 72.56 73 1,085,950 ### ### ### 5.2
2006-Nov-20 Mon ### 75.25 73.2 73.26 3,846,649 285,517,522 21.9 21.9 5.2
2006-Nov-17 Fri 76 ### 75.82 ### 897,323 ### ### ### 0.0
2006-Nov-16 Thu 75.8 76 ### 75.81 1,587,822 ### ### ### ###
2006-Nov-15 Wed 75.49 ### 75.4 ### ### ### 0.0
2006-Nov-14 Tue ### 76.45 ### ### 1,842,542 ### 26.0 26.0 0.0
2006-Nov-13 Mon 74.4 ### ### 74.58 ### ### 5.3
2006-Nov-10 Fri 73 ### ### 73.75 71.5 71.5 5.3
2006-Nov-09 Thu ### 74.49 72.52 ### 22.5 22.5 0.0
2006-Nov-08 Wed ### ### 74 74.25 ### ### ###
2006-Nov-07 Tue 73.88 ### 73.85 74.89 81.9 81.9 ###
2006-Nov-06 Mon 72.2 73.86 ### 73.55 398,981 ### 79.4 79.4 ###
2006-Nov-03 Fri ### 72.7 ### ### 812,343 ### 64.6 64.6 0.0
2006-Nov-02 Thu 73 ### ### 72.4 ### ### ###
2006-Nov-01 Wed ### ### ### ### 21.1 21.1 0.0
2006-Oct-31 Tue 74.25 ### ### 74.55 70.5 70.5 5.3
2006-Oct-30 Mon 73.5 ### 73.25 74.2 ### ### ###
2006-Oct-27 Fri ### ### 73.4 ### ### ### 0.0
2006-Oct-26 Thu 74 ### 73.7 73.85 ### ### 5.3
2006-Oct-25 Wed 74.7 74.78 73 ### ### ### 0.0
2006-Oct-24 Tue 75.75 75.75 ### ### 18.0 18.0 0.0
2006-Oct-23 Mon ### 74.86 73.45 74.2 796,553 59,068,387 ### ### ###
2006-Oct-20 Fri ### 73.42 ### ### 80.0 80.0 0.0
2006-Oct-19 Thu 72.2 72.2 ### 71.5 26.7 26.7 5.1
2006-Oct-18 Wed 71.28 ### ### 71.5 1,429,487 0 ### ### 5.1
2006-Oct-17 Tue 71.25 71.55 ### ### ### ### 0.0
2006-Oct-16 Mon 71.47 71.7 ### 70.5 1,099,481 ### ### ### 5.0
2006-Oct-13 Fri ### ### 70.59 ### ### ### 0.0
2006-Oct-12 Thu ### ### ### 70.4 ### ### 5.0
2006-Oct-11 Wed ### ### 69.87 ### ### ### 0.0
2006-Oct-10 Tue 69.75 70 69.7 69.89 1,219,479 ### ### ### 5.0
2006-Oct-09 Mon 69.25 69.79 ### 69.2 767,974 26,798,452 32.9 32.9 4.9
2006-Oct-06 Fri 69.5 ### ### 69.55 673,487 0 64.6 64.6 5.0
2006-Oct-05 Thu ### ### ### 69.7 947,777 0 64.1 64.1 5.0
2006-Oct-04 Wed 69.4 ### ### ### 848,287 0 28.8 28.8 0.0
2006-Oct-03 Tue 69.7 ### 68.8 69.54 575,657 ### 32.4 32.4 5.0
2006-Oct-02 Mon ### 69.88 ### 69.42 523,624 18,295,422 ### ### 5.0
2006-Sep-29 Fri 68.51 ### 68.51 ### 1,554,648 ### 69.2 69.2 0.0
2006-Sep-28 Thu ### ### ### ### 557,354 0 20.5 20.5 0.0
2006-Sep-27 Wed ### ### ### ### 1,245,428 0 72.2 72.2 0.0
2006-Sep-26 Tue 67.76 ### ### 67.79 787,424 0 71.5 71.5 4.8
2006-Sep-25 Mon ### ### 66.75 67.59 27.9 27.9 4.8
2006-Sep-22 Fri 67.4 ### ### ### ### ### 0.0
2006-Sep-21 Thu 66.25 67.55 ### 67.51 2,652,984 ### ### ### 4.8
2006-Sep-20 Wed 65.26 ### 64.75 ### 1,845,388 ### 72.8 72.8 0.0
2006-Sep-19 Tue 64.25 ### ### 64.51 733,659 0 ### ### 4.6
2006-Sep-18 Mon 63.8 ### ### ### 849,074 0 ### ### 0.0
2006-Sep-15 Fri ### ### ### 63.55 702,573 0 ### ### ###
2006-Sep-14 Thu ### 64.49 63.57 ### 733,047 ### 22.3 22.3 0.0
2006-Sep-13 Wed ### ### ### 63.4 719,284 0 ### ### 4.5
2006-Sep-12 Tue 63.2 ### ### ### 1,036,174 0 ### ### 0.0
2006-Sep-11 Mon 64.5 64.5 ### 63.22 542,777 17,504,558 ### ### 4.5
2006-Sep-08 Fri 63.55 64.89 ### ### 75.2 75.2 0.0
2006-Sep-07 Thu 64.5 64.5 63.52 ### ### ### 0.0
2006-Sep-06 Wed ### 65.74 ### ### 649,157 ### ### ### 0.0
2006-Sep-05 Tue 65.2 65.5 ### 65.47 335,246 ### ### ### ###
2006-Sep-04 Mon 65.25 65.48 64.86 65.2 30.7 30.7 4.7
2006-Sep-01 Fri 64.8 ### 64.7 65.2 1,099,922 35,582,476 ### ### 4.7
2006-Aug-31 Thu 64.85 64.87 ### 64.8 850,151 27,574,647 ### ### 4.6
2006-Aug-30 Wed 64.4 64.85 ### 64.51 993,724 ### ### ### 4.6
2006-Aug-29 Tue ### 64.75 63.82 64.25 697,688 44,850,873 69.3 69.3 ###
2006-Aug-28 Mon 63.41 ### 63.41 ### ### ### 0.0
2006-Aug-25 Fri ### 63.7 ### ### ### ### 0.0
2006-Aug-24 Thu ### ### 62.88 ### 2,836,173 89,169,279 ### ### 0.0
2006-Aug-23 Wed ### ### 61.53 62.51 ### ### ###
2006-Aug-22 Tue ### ### ### ### 32.6 32.6 0.0
2006-Aug-21 Mon 61.84 ### 61.48 ### ### ### 0.0
2006-Aug-18 Fri ### 61.75 ### 61.48 71.6 71.6 ###
2006-Aug-17 Thu ### ### 60.25 ### ### ### 0.0
2006-Aug-16 Wed 60.5 ### ### ### 1,509,521 0 35.3 35.3 0.0
2006-Aug-15 Tue ### ### ### 60.2 655,028 0 24.8 24.8 ###
2006-Aug-14 Mon ### ### ### 60.4 ### ### 4.3
2006-Aug-11 Fri 59.73 59.78 ### ### 33.4 33.4 0.0
2006-Aug-10 Thu ### 60.48 ### 59.78 25.4 25.4 4.3
2006-Aug-09 Wed ### ### 60.26 ### 30.1 30.1 0.0
2006-Aug-08 Tue ### 61.84 60.48 61.49 71.3 71.3 4.4
2006-Aug-07 Mon 60.49 ### 60.25 60.5 569,449 17,154,651 ### ### ###
2006-Aug-04 Fri 60.7 ### 59.82 60.2 1,044,756 31,248,651 ### ### ###
2006-Aug-03 Thu 61.5 61.8 60.75 ### 26.5 26.5 0.0
2006-Aug-02 Wed ### ### ### 61.25 1,000,653 0 35.3 35.3 4.4
2006-Aug-01 Tue ### 62.59 ### ### 559,057 17,495,688 ### ### 0.0
2006-Jul-31 Mon ### 62.71 ### 61.85 1,944,151 60,958,854 ### ### 4.4
2006-Jul-28 Fri 62.59 ### ### ### 1,586,786 0 ### ### 0.0
2006-Jul-27 Thu 60.82 62.88 ### ### 1,333,446 41,923,542 ### ### 0.0
2006-Jul-26 Wed ### ### 60.8 60.82 10.6 10.6 4.3
2006-Jul-25 Tue 63.5 63.8 62.42 ### ### ### 0.0
2006-Jul-24 Mon 61.49 ### 60.88 ### 986,524 ### 85.9 85.9 0.0
2006-Jul-21 Fri ### 62.4 ### ### 2,080,150 64,900,680 ### ### 0.0
2006-Jul-20 Thu 63.49 63.82 ### ### 1,805,651 57,618,323 ### ### 0.0
2006-Jul-19 Wed 64.8 64.8 62.8 62.82 991,989 ### ### ### 4.5
2006-Jul-18 Tue ### 64.72 63.55 64.25 1,144,884 ### 75.5 75.5 ###
2006-Jul-17 Mon ### ### 63.26 ### ### ### 0.0
2006-Jul-14 Fri ### ### 65.24 65.24 ### ### ###
2006-Jul-13 Thu ### ### ### 67.55 843,620 0 ### ### 4.8
2006-Jul-12 Wed ### ### 67.71 ### ### ### 0.0
2006-Jul-11 Tue 67.8 ### ### 67.52 481,245 0 ### ### 4.8
2006-Jul-10 Mon 67.29 68.27 ### ### 354,558 ### ### ### 0.0
2006-Jul-07 Fri ### 67.79 ### 67.48 474,927 16,097,650 ### ### 4.8
2006-Jul-06 Thu ### ### ### ### ### ### 0.0
2006-Jul-05 Wed 68.75 69.43 68.55 68.71 388,251 ### 30.6 30.6 4.9
2006-Jul-04 Tue ### 70 68.75 ### ### ### 0.0
2006-Jul-03 Mon 68.5 ### ### ### 77.1 77.1 0.0
2006-Jun-30 Fri 70.45 70.45 68.5 ### ### ### 0.0
2006-Jun-27 Tue 69.28 69.8 68.8 69.26 37.4 37.4 4.9
2006-Jun-26 Mon 67.72 ### 67.21 ### 86.3 86.3 0.0
2006-Jun-23 Fri ### ### ### 67.72 35.6 35.6 4.8
2006-Jun-22 Thu 66.48 68.56 ### 68.56 1,831,478 ### ### ### 4.9
2006-Jun-21 Wed 65.45 66.55 64.88 65.8 1,290,041 84,775,044 74.9 74.9 4.7
2006-Jun-20 Tue 65.4 ### 64.51 ### 36.8 36.8 0.0
2006-Jun-19 Mon 65.5 65.8 64.85 ### 687,385 44,903,425 ### ### 0.0
2006-Jun-16 Fri ### 66.4 64.25 ### 79.5 79.5 0.0
2006-Jun-15 Thu 63.5 63.55 62.8 63.23 ### ### ###
2006-Jun-14 Wed 60.24 63.45 ### ### 2,559,988 ### ### ### 0.0
2006-Jun-13 Tue 63.75 ### ### ### 1,013,854 0 21.3 21.3 0.0
2006-Jun-09 Fri ### 64.5 ### ### ### ### 0.0
2006-Jun-08 Thu 65.5 65.52 62.8 62.8 1,276,170 ### ### ### 4.5
2006-Jun-07 Wed 65.8 ### ### ### 777,245 0 ### ### 0.0
2006-Jun-06 Tue 65.4 ### 65.25 65.5 76.3 76.3 4.7
2006-Jun-05 Mon 65.75 66.72 65.29 66.72 587,429 38,773,251 80.6 80.6 4.8
2006-Jun-02 Fri ### 65.55 64.75 65.25 ### ### ###
2006-Jun-01 Thu 64.59 ### 64.51 64.8 879,243 28,359,982 ### ### 4.6
2006-May-31 Wed 65.5 65.5 ### ### 1,048,372 34,334,183 16.1 16.1 0.0
2006-May-30 Tue ### ### 65.5 ### ### ### 0.0
2006-May-29 Mon ### ### 65.76 ### ### ### 0.0
2006-May-26 Fri ### 66.2 ### 65.7 2,942,625 97,400,887 ### ### 4.7
2006-May-25 Thu ### ### 63.8 ### 1,059,225 33,789,277 40.4 40.4 0.0
2006-May-24 Wed ### 64.43 63.4 ### 2,373,183 ### ### ### 0.0
2006-May-23 Tue 64.2 64.73 63.26 ### 31.2 31.2 0.0
2006-May-22 Mon 66.75 ### 64.5 64.5 ### ### 4.6
2006-May-19 Fri 68.45 ### ### ### 27.2 27.2 0.0
2006-May-18 Thu ### ### 67.2 ### 75.7 75.7 0.0
2006-May-17 Wed ### ### ### ### 1,920,588 0 ### ### 0.0
2006-May-16 Tue 0 0 0 0 0 0.0
2006-May-15 Mon ### ### ### ### 85.2 85.2 0.0
2006-May-12 Fri 69.85 ### 69.85 ### 483,640 16,891,127 ### ### 0.0
2006-May-11 Thu ### 71.22 70.27 ### ### ### 0.0
2006-May-10 Wed 71 71.46 ### ### ### ### 0.0
2006-May-09 Tue 70.26 ### 69.55 ### 800,885 27,850,775 34.2 34.2 0.0
2006-May-08 Mon ### 71.5 70.4 71 557,355 ### ### ### ###
2006-May-05 Fri 70 70.89 70 ### ### ### 0.0
2006-May-04 Thu 70 ### 69.5 69.51 38.9 38.9 ###
2006-May-03 Wed 70.2 70.2 ### 70 ### ### 5.0
2006-May-02 Tue 70 71 69.49 69.71 674,770 ### ### ### ###
2006-May-01 Mon 71.85 ### ### 70.47 ### ### ###
2006-Apr-28 Fri ### 71.49 70.7 71.4 1,542,477 ### ### ### ###
2006-Apr-27 Thu 70.5 71.55 70.5 ### 1,193,652 ### ### ### 0.0
2006-Apr-26 Wed 70 ### ### 70.5 67.7 67.7 5.0
2006-Apr-24 Mon 69.25 69.88 ### 69.78 75.9 75.9 5.0
2006-Apr-21 Fri ### ### 68.71 ### 410,946 14,118,049 ### ### 0.0
2006-Apr-20 Thu ### 69.2 68.7 ### 500,272 34,493,754 ### ### 0.0
2006-Apr-19 Wed 68.8 ### 68.5 ### 72.7 72.7 0.0
2006-Apr-18 Tue ### 68.29 ### ### 68.5 68.5 0.0
2006-Apr-13 Thu ### ### 67.52 ### 678,725 22,913,756 29.6 29.6 0.0
2006-Apr-11 Tue ### 69.4 ### ### 67.2 67.2 0.0
2006-Apr-10 Mon 68.7 69.2 68.48 68.77 ### ### 4.9
2006-Apr-07 Fri ### ### 68.54 ### 26.3 26.3 0.0
2006-Apr-06 Thu 68.4 ### 67.77 ### 71.3 71.3 0.0
2006-Apr-05 Wed ### 67.76 ### 67.76 86.5 86.5 4.8
2006-Apr-04 Tue ### ### 65.29 ### 1,137,580 ### 79.8 79.8 0.0
2006-Apr-03 Mon 64.4 ### 64.4 ### 505,441 ### ### ### 0.0
2006-Mar-31 Fri ### 65.49 ### ### 2,142,741 70,164,054 ### ### 0.0
2006-Mar-30 Thu ### 65.56 ### ### 35.8 35.8 0.0
2006-Mar-29 Wed ### ### 63.75 ### 835,352 26,626,845 65.6 65.6 0.0
2006-Mar-28 Tue ### ### ### 64.74 1,258,287 0 ### ### 4.6
2006-Mar-27 Mon ### ### ### ### 88.1 88.1 0.0
2006-Mar-24 Fri ### ### 61.42 ### 27.5 27.5 0.0
2006-Mar-23 Thu 61.5 ### 61.48 ### 72.5 72.5 0.0
2006-Mar-22 Wed 61.5 ### 61.23 61.49 598,184 ### 29.4 29.4 4.4
2006-Mar-21 Tue 61.84 ### 61.46 61.7 526,486 ### 34.4 34.4 4.4
2006-Mar-20 Mon ### 62.26 61.81 ### 581,244 36,057,471 67.1 67.1 0.0
2006-Mar-17 Fri 62.5 62.55 61.45 61.54 859,771 ### 22.0 22.0 4.4
2006-Mar-16 Thu ### ### ### ### 33.8 33.8 0.0
2006-Mar-15 Wed ### ### 61.49 62.2 1,407,147 ### ### ### 4.4
2006-Mar-14 Tue 62.25 62.25 61.4 ### 27.7 27.7 0.0
2006-Mar-13 Mon 62.2 ### 62.2 62.45 526,688 ### ### ### ###
2006-Mar-10 Fri 60.51 ### ### 61.88 1,422,740 0 84.4 84.4 4.4
2006-Mar-09 Thu 58.8 ### ### ### 1,676,725 0 ### ### 0.0
2006-Mar-08 Wed ### 59.75 58.78 58.8 ### ### 4.2
2006-Mar-07 Tue ### ### 59.54 59.8 28.9 28.9 ###
2006-Mar-06 Mon 61.75 61.75 ### 60.82 22.7 22.7 4.3
2006-Mar-03 Fri ### 62.4 ### 61.75 515,070 16,070,184 65.9 65.9 ###
2006-Mar-02 Thu ### ### ### ### 1,187,122 0 ### ### 0.0
2006-Mar-01 Wed 63.4 63.51 61.55 ### 15.4 15.4 0.0
2006-Feb-28 Tue ### 64.48 ### 64.23 ### ### 4.6
2006-Feb-27 Mon 62.5 ### ### 62.4 1,562,021 0 31.6 31.6 4.5
2006-Feb-24 Fri 63.25 63.25 62.4 62.7 3,017,477 ### 26.2 26.2 4.5
2006-Feb-23 Thu 64.2 64.2 ### ### 1,346,850 43,233,885 24.4 24.4 0.0
2006-Feb-22 Wed ### ### ### ### 71.4 71.4 0.0
2006-Feb-21 Tue ### ### ### ### 1,527,744 0 88.7 88.7 0.0
2006-Feb-20 Mon ### ### ### ### 1,041,142 0 27.2 27.2 0.0
2006-Feb-17 Fri 60.48 60.58 59.54 59.58 ### ### 4.3
2006-Feb-16 Thu ### 61.5 59.57 59.85 ### ### 4.3
2006-Feb-15 Wed ### ### ### ### 1,195,825 0 20.9 20.9 0.0
2006-Feb-14 Tue ### ### ### 62.82 1,691,876 0 ### ### 4.5
2006-Feb-13 Mon 64.5 ### 63.52 63.85 ### ### ###
2006-Feb-10 Fri ### ### ### 64.49 1,534,521 0 ### ### ###
2006-Feb-09 Thu ### 63.49 62.76 63.49 885,859 55,919,849 68.9 68.9 ###
2006-Feb-08 Wed ### ### ### ### 33.7 33.7 0.0
2006-Feb-07 Tue ### ### 63.45 63.7 1,324,577 ### ### ### 4.6
2006-Feb-06 Mon 61.75 ### ### 63.55 ### ### ###
2006-Feb-03 Fri ### ### 61.25 61.5 2,971,388 90,998,757 15.7 15.7 4.4
2006-Feb-02 Thu 64.5 ### 62.8 ### 3,763,373 ### ### ### 0.0
2006-Feb-01 Wed 65.7 ### ### 63.45 4,482,457 0 10.6 10.6 4.5
2006-Jan-31 Tue ### ### ### ### 1,156,878 0 ### ### 0.0
2006-Jan-30 Mon ### ### 68.89 68.89 ### ### ###
2006-Jan-27 Fri ### ### 68.5 68.8 32.8 32.8 4.9
2006-Jan-25 Wed ### ### ### 68.45 29.1 29.1 ###
2006-Jan-24 Tue 69.5 69.7 ### ### 23.8 23.8 0.0
2006-Jan-23 Mon ### 70 ### 69.5 34.9 34.9 5.0
2006-Jan-20 Fri 71.2 71.45 70.5 70.85 958,183 ### 28.9 28.9 ###
2006-Jan-19 Thu 70.43 71.5 ### ### 832,451 29,760,123 71.7 71.7 0.0
2006-Jan-18 Wed 70.51 70.79 ### ### 1,501,228 ### 49.1 49.1 0.0
2006-Jan-17 Tue ### ### ### 71 ### ### ###
2006-Jan-16 Mon 69.5 ### ### ### 559,851 0 71.0 71.0 0.0
2006-Jan-13 Fri ### ### ### ### 794,324 0 ### ### 0.0
2006-Jan-12 Thu ### ### 67.55 ### 78.6 78.6 0.0
2006-Jan-11 Wed 67.5 67.82 67.4 67.4 541,845 36,634,140 31.7 31.7 4.8
2006-Jan-10 Tue ### ### 67.46 67.71 602,977 ### ### ### ###
2006-Jan-09 Mon ### ### 67.52 67.53 ### ### ###
2006-Jan-06 Fri 67.8 ### ### ### 553,543 0 ### ### 0.0
2006-Jan-05 Thu ### ### 67.4 67.71 425,382 14,335,373 ### ### ###
2006-Jan-04 Wed ### ### ### 67.2 681,482 0 21.0 21.0 4.8
2006-Jan-03 Tue ### ### 67.45 ### 145,679 4,913,024 ### ### 0.0
2005-Dec-30 Fri ### 68.23 ### ### 179,883 ### 67.4 67.4 0.0
2005-Dec-29 Thu ### ### 67.8 ### 252,789 8,569,547 ### ### 0.0
2005-Dec-28 Wed 67.75 67.89 67.2 67.84 253,646 ### 62.8 62.8 4.8
2005-Dec-27 Tue 67.7 ### 67.25 67.51 ### ### 4.8
2005-Dec-23 Fri 67.7 ### 67.25 67.51 ### ### 4.8
2005-Dec-22 Thu ### ### 67.59 ### ### ### 0.0
2005-Dec-21 Wed 67.75 ### ### 67.81 612,674 0 68.2 68.2 ###
2005-Dec-20 Tue 67.89 67.89 66.8 67.2 ### ### 4.8
2005-Dec-19 Mon ### 68.28 67.49 ### 33.0 33.0 0.0
2005-Dec-16 Fri 67.88 68.4 67.2 ### ### ### 0.0
2005-Dec-15 Thu ### ### 67.55 ### 1,118,289 ### ### ### 0.0
2005-Dec-14 Wed 66.45 ### ### ### 1,095,859 0 75.9 75.9 0.0
2005-Dec-13 Tue ### ### ### ### 1,910,825 0 ### ### 0.0
2005-Dec-12 Mon ### ### 66.7 ### 1,367,954 ### ### ### 0.0
2005-Dec-09 Fri ### 68.42 ### 68.2 563,384 ### ### ### ###
2005-Dec-08 Thu ### 68.22 ### ### 75.4 75.4 0.0
2005-Dec-07 Wed ### ### ### ### ### ### 0.0
2005-Dec-06 Tue ### ### ### 67.76 ### ### 4.8
2005-Dec-05 Mon 67.5 ### 67.5 ### 79.9 79.9 0.0
2005-Dec-02 Fri 67.72 ### ### 67.4 549,540 0 ### ### 4.8
2005-Dec-01 Thu 67.23 67.56 66.85 ### 613,183 ### 40.2 40.2 0.0
2005-Nov-30 Wed ### ### ### 67.82 1,368,576 0 ### ### 4.8
2005-Nov-29 Tue ### ### ### ### 933,558 0 ### ### 0.0
2005-Nov-28 Mon 68.56 68.83 ### ### ### ### 0.0
2005-Nov-25 Fri 68.55 68.88 ### 68.2 ### ### ###
2005-Nov-24 Thu 68.5 ### 68.2 ### 1,208,843 41,221,546 ### ### 0.0
2005-Nov-23 Wed 69.5 69.55 ### ### 28.7 28.7 0.0
2005-Nov-22 Tue 70.45 70.88 ### ### ### ### 0.0
2005-Nov-21 Mon ### 72 ### ### 4,822,971 173,626,956 ### ### 0.0
2005-Nov-18 Fri ### ### ### ### ### ### 0.0
2005-Nov-17 Thu 70 70.7 70 70.5 ### ### 5.0
2005-Nov-16 Wed 68.5 ### 68.5 ### 847,820 ### 85.5 85.5 0.0
2005-Nov-15 Tue 69.75 70.7 ### 68.5 16.8 16.8 4.9
2005-Nov-14 Mon ### ### 69.45 ### 23.1 23.1 0.0
2005-Nov-11 Fri ### 70.4 ### 70 ### ### 5.0
2005-Nov-10 Thu ### 68.49 ### ### ### ### 0.0
2005-Nov-09 Wed ### ### ### 67.48 18.9 18.9 4.8
2005-Nov-08 Tue ### ### 67.56 ### 73.7 73.7 0.0
2005-Nov-07 Mon ### ### 66.82 67.45 701,489 23,436,747 ### ### 4.8
2005-Nov-04 Fri 66.44 67.2 66.4 67.2 722,321 48,251,042 ### ### 4.8
2005-Nov-03 Thu 66.45 66.56 ### 66.2 27.7 27.7 4.7
2005-Nov-02 Wed 65.75 66.8 65.25 65.5 676,459 ### ### ### 4.7
2005-Nov-01 Tue ### 65.79 ### 65.75 82.1 82.1 ###
2005-Oct-31 Mon ### ### ### ### 766,242 0 ### ### 0.0
2005-Oct-28 Fri 64.28 ### ### 63.5 ### ### 4.5
2005-Oct-27 Thu 65.85 65.85 ### ### 1,052,646 ### 28.9 28.9 0.0
2005-Oct-26 Wed ### ### 64.56 65.4 830,152 ### ### ### ###
2005-Oct-25 Tue ### ### 64.81 ### 69.4 69.4 0.0
2005-Oct-24 Mon ### ### ### ### 1,665,585 0 90.6 90.6 0.0
2005-Oct-21 Fri ### 62.4 ### 62.4 1,291,922 ### 75.4 75.4 4.5
2005-Oct-20 Thu ### 66.43 ### 63.41 11.5 11.5 ###
2005-Oct-19 Wed 65.45 65.45 ### 63.51 1,590,952 ### ### ### ###
2005-Oct-18 Tue ### 66.51 ### ### ### ### 0.0
2005-Oct-17 Mon ### 66.4 62.55 62.75 4.0 4.0 4.5
2005-Oct-14 Fri ### ### ### 65.7 ### ### 4.7
2005-Oct-13 Thu ### ### ### 67.55 642,058 0 ### ### 4.8
2005-Oct-12 Wed 69.25 ### 68.75 ### 680,628 23,396,587 ### ### 0.0
2005-Oct-11 Tue ### 70 ### ### ### ### 0.0
2005-Oct-10 Mon ### 70.8 ### ### 1,075,587 38,075,779 ### ### 0.0
2005-Oct-07 Fri 69.5 ### 67.8 ### ### ### 0.0
2005-Oct-06 Thu 70 70.75 ### ### 1,989,280 70,370,780 36.5 36.5 0.0
2005-Oct-05 Wed ### ### 71.7 ### 1,161,251 41,630,848 12.4 12.4 0.0
2005-Oct-04 Tue ### 76 ### 75.27 ### ### ###
2005-Oct-03 Mon ### ### 74.5 75.26 ### ### 5.4
2005-Sep-30 Fri 77.4 78 ### ### ### ### 0.0
2005-Sep-29 Thu ### ### ### 77.45 580,074 0 ### ### 5.5
2005-Sep-28 Wed 75.5 76.7 ### 76.7 ### ### 5.5
2005-Sep-27 Tue ### 78.23 74.51 ### ### ### 0.0
2005-Sep-26 Mon 70.8 ### 70.79 ### ### ### 0.0
2005-Sep-23 Fri ### ### ### ### 550,757 0 ### ### 0.0
2005-Sep-22 Thu ### ### ### ### 715,351 0 ### ### 0.0
2005-Sep-21 Wed 68.5 ### 67.81 ### 624,123 ### ### ### 0.0
2005-Sep-20 Tue 67.2 68.88 ### ### 781,642 26,919,750 ### ### 0.0
2005-Sep-19 Mon ### 67.25 ### ### ### ### 0.0
2005-Sep-16 Fri ### ### 65.5 ### 64.6 64.6 0.0
2005-Sep-15 Thu 65.25 ### 65.25 65.41 1,389,550 ### ### ### 4.7
2005-Sep-14 Wed 65.43 ### ### 65.79 608,487 0 ### ### ###
2005-Sep-13 Tue ### 65.5 ### 65.43 650,686 ### 82.9 82.9 ###
2005-Sep-12 Mon ### 64.7 ### 64.2 340,481 ### ### ### 4.6
2005-Sep-09 Fri ### ### 63.82 64.21 630,450 20,117,659 19.4 19.4 ###
2005-Sep-08 Thu ### 65.71 64.86 ### 617,283 40,299,320 28.2 28.2 0.0
2005-Sep-07 Wed ### ### ### 65.5 ### ### 4.7
2005-Sep-06 Tue 65.7 66.55 65.4 65.81 ### ### ###
2005-Sep-05 Mon ### ### ### 65.47 ### ### ###
2005-Sep-02 Fri ### ### ### 65.82 ### ### ###


1 2 3 4 5 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 15:04:53 thru 2024-04-19 15:04:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000