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

Currently Sat 24-Apr-20 01:44:52 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

(MLT) MILTON CORPORATION LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for MLT    Limits Next Section


Company Details for (MLT) MILTON CORPORATION LIMITED

Listing Code MLT
Listing Name MILTON CORPORATION LIMITED
GICS Sector Not Applic
ISIN Name MILTON CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MLT5


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for MLT .. Tuesday 21st September 2021

MLT 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 ### 2 0.0
MAX 25 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (MLT) MILTON CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Aug-18 Tue 16.8 16.85 16.7 16.84 70.9 70.9 1.2
2009-Aug-17 Mon ### ### 16.89 16.89 ### ### ###
2009-Aug-14 Fri ### 17.26 16.8 ### 68.2 68.2 0.0
2009-Aug-13 Thu ### ### 16.82 ### 27,343 229,954 25.4 25.4 0.0
2009-Aug-12 Wed ### 17.21 16.77 ### ### ### 0.0
2009-Aug-11 Tue 16.7 ### 16.7 ### 77.7 77.7 0.0
2009-Aug-10 Mon 16.7 16.75 16.58 16.7 26,987 ### ### ### 1.2
2009-Aug-07 Fri 16.8 16.8 16.57 ### ### ### 0.0
2009-Aug-06 Thu 16.75 16.86 16.71 16.71 27.3 27.3 ###
2009-Aug-05 Wed ### ### 16.73 16.85 32,041 268,022 40.3 40.3 ###
2009-Aug-04 Tue 16.8 ### 16.8 16.8 ### ### 1.2
2009-Aug-03 Mon ### ### ### ### 78.2 78.2 0.0
2009-Jul-31 Fri 16.29 16.5 ### ### 29,224 ### ### ### 0.0
2009-Jul-30 Thu 15.73 ### 15.7 ### 38,044 298,645 82.2 82.2 0.0
2009-Jul-29 Wed 15.4 ### 15.4 ### ### ### 0.0
2009-Jul-28 Tue ### ### ### ### 77.7 77.7 0.0
2009-Jul-27 Mon ### 15.2 ### 15.2 ### ### 1.1
2009-Jul-24 Fri ### 15.2 ### ### 70.6 70.6 0.0
2009-Jul-23 Thu ### ### ### ### ### ### 0.0
2009-Jul-22 Wed ### ### ### ### 71.8 71.8 0.0
2009-Jul-21 Tue ### ### ### ### 71.6 71.6 0.0
2009-Jul-20 Mon ### ### ### ### 21,489 0 27.7 27.7 0.0
2009-Jul-17 Fri ### ### ### ### 75.8 75.8 0.0
2009-Jul-16 Thu ### ### ### ### 79,252 0 ### ### 0.0
2009-Jul-15 Wed ### ### ### ### 10,752 0 ### ### 0.0
2009-Jul-14 Tue 14.4 14.43 14.25 14.43 ### ### ###
2009-Jul-13 Mon ### 14.45 14.26 14.26 16,581 238,020 ### ### 1.0
2009-Jul-10 Fri ### 14.4 14.28 ### 71.0 71.0 0.0
2009-Jul-09 Thu ### 14.4 ### ### 28,673 206,445 ### ### 0.0
2009-Jul-08 Wed 14.4 14.5 ### ### 33,678 ### ### ### 0.0
2009-Jul-07 Tue 14.45 14.55 14.4 14.4 20,057 290,325 38.4 38.4 1.0
2009-Jul-06 Mon 14.55 14.55 ### 14.5 8,279 60,229 38.9 38.9 1.0
2009-Jul-03 Fri 14.48 ### 14.4 14.4 ### ### 1.0
2009-Jul-02 Thu 14.54 14.7 14.5 14.55 72.6 72.6 ###
2009-Jul-01 Wed 14.5 ### 14.48 14.55 72.9 72.9 ###
2009-Jun-30 Tue ### ### 14.5 14.5 ### ### 1.0
2009-Jun-29 Mon ### ### 14.53 14.59 41.3 41.3 1.0
2009-Jun-26 Fri ### ### 14.5 ### 31,384 ### 69.2 69.2 0.0
2009-Jun-25 Thu 14.55 14.8 14.55 14.55 67.5 67.5 ###
2009-Jun-24 Wed ### ### 14.56 14.56 28.8 28.8 ###
2009-Jun-23 Tue ### 14.85 ### ### ### ### 0.0
2009-Jun-22 Mon 14.85 14.85 ### ### 32.8 32.8 0.0
2009-Jun-19 Fri ### ### 14.86 14.86 37.8 37.8 ###
2009-Jun-18 Thu ### ### 14.87 14.87 20,120 ### 39.5 39.5 1.1
2009-Jun-17 Wed ### ### 14.86 14.86 ### ### ###
2009-Jun-16 Tue ### ### ### ### 20,478 0 77.3 77.3 0.0
2009-Jun-15 Mon ### ### ### ### 74.1 74.1 0.0
2009-Jun-12 Fri ### ### 14.86 ### ### ### 0.0
2009-Jun-11 Thu ### ### ### ### 28,586 0 ### ### 0.0
2009-Jun-10 Wed 14.86 ### 14.86 ### 40,653 302,051 ### ### 0.0
2009-Jun-09 Tue ### ### 14.86 14.86 ### ### ###
2009-Jun-05 Fri ### ### 14.85 ### 72.4 72.4 0.0
2009-Jun-04 Thu ### ### 14.86 14.86 32,059 ### ### ### ###
2009-Jun-03 Wed 14.8 15.2 14.77 ### 66.5 66.5 0.0
2009-Jun-02 Tue 14.8 ### 14.7 14.73 30.7 30.7 1.1
2009-Jun-01 Mon 14.7 14.8 ### 14.75 14,825 ### 62.6 62.6 ###
2009-May-29 Fri 14.71 14.71 14.59 14.59 34,825 510,186 26.3 26.3 1.0
2009-May-28 Thu 14.7 14.71 ### ### 13,751 ### ### ### 0.0
2009-May-27 Wed 14.7 14.85 ### 14.72 ### ### ###
2009-May-26 Tue ### ### ### ### 3,451 0 70.3 70.3 0.0
2009-May-25 Mon 14.59 ### 14.51 ### ### ### 0.0
2009-May-22 Fri ### 14.7 14.5 14.57 33.2 33.2 ###
2009-May-21 Thu 14.7 14.71 ### 14.7 70.4 70.4 ###
2009-May-20 Wed 14.79 14.8 ### ### 36,879 ### ### ### 0.0
2009-May-19 Tue 14.8 14.8 14.7 14.71 33.0 33.0 ###
2009-May-18 Mon 14.7 14.8 ### 14.78 21,147 156,487 ### ### 1.1
2009-May-15 Fri 14.8 14.8 14.7 14.8 12,079 ### 70.1 70.1 1.1
2009-May-14 Thu 14.75 14.8 14.5 14.8 19,354 ### 82.3 82.3 1.1
2009-May-13 Wed 14.75 14.75 14.7 14.75 70.4 70.4 ###
2009-May-12 Tue 14.89 14.89 14.75 14.75 80,978 ### 35.6 35.6 ###
2009-May-11 Mon ### ### 14.84 14.87 ### ### 1.1
2009-May-08 Fri 14.75 14.85 14.75 14.8 44,642 ### ### ### 1.1
2009-May-07 Thu ### 14.8 ### 14.8 58,043 ### ### ### 1.1
2009-May-06 Wed 14.5 ### 14.5 14.5 ### ### 1.0
2009-May-05 Tue 14.47 ### 14.4 14.5 54,078 ### 68.3 68.3 1.0
2009-May-04 Mon ### ### ### ### 101,881 0 ### ### 0.0
2009-May-01 Fri 14.2 14.2 ### ### 45,722 324,626 ### ### 0.0
2009-Apr-30 Thu ### 14.2 ### 14.2 31,041 ### 67.7 67.7 1.0
2009-Apr-29 Wed ### ### ### ### 27.8 27.8 0.0
2009-Apr-28 Tue 14.21 14.21 ### 14.2 8,326 59,156 ### ### 1.0
2009-Apr-27 Mon 14.2 ### ### 14.2 ### ### 1.0
2009-Apr-24 Fri ### ### 14.2 14.2 32.3 32.3 1.0
2009-Apr-23 Thu ### 14.45 14.21 14.4 68.9 68.9 1.0
2009-Apr-22 Wed 14.4 14.45 14.4 14.4 72.6 72.6 1.0
2009-Apr-21 Tue 14.49 14.5 ### ### 25,359 183,852 31.1 31.1 0.0
2009-Apr-20 Mon 14.46 14.5 14.46 14.5 21,145 306,179 75.3 75.3 1.0
2009-Apr-17 Fri ### 14.46 ### 14.4 70.3 70.3 1.0
2009-Apr-16 Thu ### 14.4 14.28 ### 65.3 65.3 0.0
2009-Apr-15 Wed 14.25 ### 14.25 ### 66.1 66.1 0.0
2009-Apr-14 Tue ### 14.45 ### 14.4 ### ### 1.0
2009-Apr-09 Thu 14.24 ### 14.2 ### 9,056 ### 66.8 66.8 0.0
2009-Apr-08 Wed ### ### 14.24 14.24 27,072 192,752 ### ### 1.0
2009-Apr-07 Tue 14.45 14.5 14.4 14.4 ### ### 1.0
2009-Apr-06 Mon 14.5 14.53 ### 14.49 ### ### ###
2009-Apr-03 Fri 14.5 14.5 14.4 14.5 38,582 ### 67.3 67.3 1.0
2009-Apr-02 Thu 13.85 14.5 13.8 14.5 9,241 ### ### ### 1.0
2009-Apr-01 Wed 13.8 ### 13.8 13.82 ### ### 1.0
2009-Mar-31 Tue ### ### 13.75 13.75 ### ### 1.0
2009-Mar-30 Mon ### ### ### ### ### ### 0.0
2009-Mar-27 Fri ### ### 13.89 ### 31,475 ### ### ### 0.0
2009-Mar-26 Thu 13.75 ### 13.7 13.7 29,675 203,273 25.3 25.3 1.0
2009-Mar-25 Wed ### 13.75 13.25 13.53 19,840 267,840 ### ### ###
2009-Mar-24 Tue 13.25 13.5 13.2 13.25 44,481 593,821 72.3 72.3 ###
2009-Mar-23 Mon ### ### ### ### 12,955 0 ### ### 0.0
2009-Mar-20 Fri ### ### ### ### 34.0 34.0 0.0
2009-Mar-19 Thu ### ### ### ### 71.5 71.5 0.0
2009-Mar-18 Wed ### ### ### ### 17,922 0 33.8 33.8 0.0
2009-Mar-17 Tue ### ### 12.85 ### ### ### 0.0
2009-Mar-16 Mon ### 13.24 ### ### 65.1 65.1 0.0
2009-Mar-13 Fri ### ### ### ### ### ### 0.0
2009-Mar-12 Thu ### ### ### 12.4 7,253 0 ### ### 0.9
2009-Mar-11 Wed ### ### ### ### 15,574 0 76.4 76.4 0.0
2009-Mar-10 Tue ### ### ### ### 22,023 0 31.1 31.1 0.0
2009-Mar-09 Mon ### ### ### ### 5,679 0 87.2 87.2 0.0
2009-Mar-06 Fri 12.2 12.2 ### ### 26,587 162,180 25.7 25.7 0.0
2009-Mar-05 Thu ### 12.4 ### 12.2 8,020 49,724 75.4 75.4 ###
2009-Mar-04 Wed 12.23 12.23 ### ### ### ### 0.0
2009-Mar-03 Tue ### ### 12.25 12.26 56,147 ### ### ### 0.9
2009-Mar-02 Mon ### ### 12.8 ### 18,746 119,974 31.6 31.6 0.0
2009-Feb-27 Fri ### ### ### ### ### ### 0.0
2009-Feb-26 Thu 13.5 13.5 ### ### 5,549 37,455 ### ### 0.0
2009-Feb-25 Wed 13.5 13.5 ### ### ### ### 0.0
2009-Feb-24 Tue 13.4 ### 13.4 13.4 ### ### 1.0
2009-Feb-23 Mon ### ### 13.4 13.41 ### ### 1.0
2009-Feb-20 Fri 13.8 13.8 13.7 13.7 ### ### 1.0
2009-Feb-19 Thu 13.81 13.81 13.76 13.76 ### ### 1.0
2009-Feb-18 Wed ### ### 13.8 13.8 18,322 126,421 ### ### 1.0
2009-Feb-17 Tue ### ### ### ### 79.0 79.0 0.0
2009-Feb-16 Mon 13.8 ### 13.8 ### ### ### 0.0
2009-Feb-13 Fri ### ### ### 13.8 6,673 0 ### ### 1.0
2009-Feb-12 Thu ### ### ### ### 12.1 12.1 0.0
2009-Feb-11 Wed 14.25 14.25 ### ### 25,049 178,474 16.4 16.4 0.0
2009-Feb-10 Tue 14.5 14.55 ### ### 28,786 ### 26.2 26.2 0.0
2009-Feb-09 Mon 14.5 ### ### 14.5 24,540 0 72.0 72.0 1.0
2009-Feb-06 Fri 14.59 ### 14.4 14.4 ### ### 1.0
2009-Feb-05 Thu 14.73 14.75 14.46 14.59 26,552 ### 31.5 31.5 1.0
2009-Feb-04 Wed ### ### 14.8 14.8 ### ### 1.1
2009-Feb-03 Tue 14.42 14.8 14.4 14.8 ### ### 1.1
2009-Feb-02 Mon 14.5 14.75 14.4 14.41 7,244 105,581 31.9 31.9 ###
2009-Jan-30 Fri 14.55 14.8 ### 14.8 14,670 108,558 75.6 75.6 1.1
2009-Jan-29 Thu 14.2 14.5 14.2 14.5 85.3 85.3 1.0
2009-Jan-28 Wed ### 14.4 ### ### 3,475 25,020 23.4 23.4 0.0
2009-Jan-27 Tue ### ### ### ### 75.1 75.1 0.0
2009-Jan-23 Fri ### ### ### ### 24,547 0 20.3 20.3 0.0
2009-Jan-22 Thu 15.5 15.5 14.5 14.5 9.5 9.5 1.0
2009-Jan-21 Wed 14.59 14.59 14.45 14.45 ### ### 1.0
2009-Jan-20 Tue ### ### 14.7 14.73 ### ### 1.1
2009-Jan-19 Mon 15.4 15.43 ### ### 28.3 28.3 0.0
2009-Jan-16 Fri ### 15.4 ### 15.4 80.7 80.7 ###
2009-Jan-15 Thu ### ### ### ### 9,640 0 81.0 81.0 0.0
2009-Jan-14 Wed ### 15.2 ### 15.2 18,951 144,027 69.5 69.5 1.1
2009-Jan-13 Tue 14.7 ### 14.7 ### 87.4 87.4 0.0
2009-Jan-12 Mon ### ### ### ### 19,945 0 84.8 84.8 0.0
2009-Jan-09 Fri 14.7 ### ### ### 14,827 0 28.2 28.2 0.0
2009-Jan-08 Thu ### 14.75 ### 14.75 14,640 107,970 78.2 78.2 ###
2009-Jan-07 Wed 14.7 14.7 14.55 ### 28.3 28.3 0.0
2009-Jan-06 Tue 14.75 14.75 14.53 14.54 21.3 21.3 1.0
2009-Jan-05 Mon 14.5 14.55 14.49 14.55 70.1 70.1 ###
2009-Jan-02 Fri 14.49 14.5 14.46 14.49 63.4 63.4 ###
2008-Dec-31 Wed 14.45 14.45 14.45 14.45 10,940 158,083 ### ### 1.0
2008-Dec-30 Tue 14.45 14.45 14.45 14.45 61.2 61.2 1.0
2008-Dec-29 Mon 14.4 14.45 ### ### ### ### 0.0
2008-Dec-24 Wed 14.4 14.4 14.4 14.4 63.7 63.7 1.0
2008-Dec-23 Tue ### ### 14.26 14.45 23,782 ### ### ### 1.0
2008-Dec-22 Mon 14.5 ### ### ### ### ### 0.0
2008-Dec-19 Fri ### ### 14.4 14.5 ### ### 1.0
2008-Dec-18 Thu 14.27 14.59 14.27 14.59 ### ### 1.0
2008-Dec-17 Wed 14.4 ### 14.2 14.25 ### ### 1.0
2008-Dec-16 Tue ### 14.4 ### ### 7,429 53,488 ### ### 0.0
2008-Dec-15 Mon 14.45 ### 14.4 ### 17,082 ### ### ### 0.0
2008-Dec-12 Fri 14.4 14.45 ### 14.45 13,877 ### ### ### 1.0
2008-Dec-11 Thu 14.55 14.55 ### ### 10,888 ### ### ### 0.0
2008-Dec-10 Wed ### ### 14.5 14.5 15.9 15.9 1.0
2008-Dec-09 Tue ### ### ### ### 76.3 76.3 0.0
2008-Dec-08 Mon ### 14.4 ### 14.4 ### ### 1.0
2008-Dec-05 Fri ### ### 13.85 ### 10,377 ### 76.1 76.1 0.0
2008-Dec-04 Thu ### ### ### ### 20,749 0 ### ### 0.0
2008-Dec-03 Wed ### ### ### ### 9,226 0 31.8 31.8 0.0
2008-Dec-02 Tue ### ### ### ### 10,471 0 ### ### 0.0
2008-Dec-01 Mon 14.25 14.25 ### ### ### ### 0.0
2008-Nov-28 Fri ### 14.25 ### 14.25 ### ### 1.0
2008-Nov-27 Thu ### 14.25 13.7 13.8 17,228 ### ### ### 1.0
2008-Nov-26 Wed 13.49 ### 13.49 ### ### ### 0.0
2008-Nov-25 Tue ### 14.5 ### ### ### ### 0.0
2008-Nov-24 Mon 13.48 ### ### ### 31,585 0 ### ### 0.0
2008-Nov-21 Fri ### ### ### ### 13.5 13.5 0.0
2008-Nov-20 Thu 15.44 15.44 ### ### ### ### 0.0
2008-Nov-19 Wed ### 16.2 15.43 15.43 25.8 25.8 1.1
2008-Nov-18 Tue ### 16.47 ### 16.2 88.9 88.9 1.2
2008-Nov-17 Mon 16.75 ### ### ### ### ### 0.0
2008-Nov-14 Fri ### ### 16.55 16.55 25.4 25.4 1.2
2008-Nov-13 Thu ### ### ### ### 41,728 0 ### ### 0.0
2008-Nov-12 Wed 17.52 17.52 17.4 17.52 14,357 250,673 74.7 74.7 ###
2008-Nov-11 Tue 17.5 17.75 ### 17.52 82.6 82.6 ###
2008-Nov-10 Mon 17.7 17.78 ### 17.2 25.4 25.4 1.2
2008-Nov-07 Fri 17.8 ### 17.5 17.7 32.2 32.2 1.3
2008-Nov-06 Thu 18.7 18.7 ### ### 20.8 20.8 0.0
2008-Nov-05 Wed 18.2 18.7 18.2 18.7 77.5 77.5 1.3
2008-Nov-04 Tue 17.5 ### 17.5 ### 80.5 80.5 0.0
2008-Nov-03 Mon ### 17.5 ### 17.5 8,370 ### ### ### 1.3
2008-Oct-31 Fri 17.48 17.5 ### ### 19.0 19.0 0.0
2008-Oct-30 Thu ### 17.5 16.79 17.5 15,821 271,251 74.0 74.0 1.3
2008-Oct-29 Wed 16.42 ### 16.42 16.7 32,729 ### 82.7 82.7 1.2
2008-Oct-28 Tue ### ### ### ### 7,224 0 78.3 78.3 0.0
2008-Oct-27 Mon 16.5 16.5 ### ### 30,921 ### ### ### 0.0
2008-Oct-24 Fri ### ### 16.5 16.56 7,943 65,529 ### ### 1.2
2008-Oct-23 Thu ### 17.8 ### 17.21 83.3 83.3 ###
2008-Oct-22 Wed ### ### ### ### ### ### 0.0
2008-Oct-21 Tue 16.72 ### 16.7 17.27 ### ### ###
2008-Oct-20 Mon ### 16.85 ### ### ### ### 0.0
2008-Oct-17 Fri ### ### 16.22 16.25 19,641 159,288 ### ### ###
2008-Oct-16 Thu ### ### 16.5 16.5 35.9 35.9 1.2
2008-Oct-15 Wed 17.5 17.55 ### ### 15,172 ### 31.8 31.8 0.0
2008-Oct-14 Tue ### ### ### 17.55 34,648 0 ### ### ###
2008-Oct-13 Mon ### ### 16.51 16.7 63.2 63.2 1.2
2008-Oct-10 Fri 17.51 ### 16.5 ### 38,750 319,687 39.2 39.2 0.0
2008-Oct-09 Thu ### ### ### ### 14,850 0 81.8 81.8 0.0
2008-Oct-08 Wed 17.51 ### 17.51 ### 90.4 90.4 0.0
2008-Oct-07 Tue 17.8 ### 17.7 ### 68.0 68.0 0.0
2008-Oct-06 Mon ### ### ### ### ### ### 0.0
2008-Oct-03 Fri ### ### ### ### 14,026 0 ### ### 0.0
2008-Oct-02 Thu 18.79 18.79 17.75 ### ### ### 0.0
2008-Oct-01 Wed ### ### 17.5 17.5 37,876 ### ### ### 1.3
2008-Sep-30 Tue ### 18.4 17.8 ### 10,849 ### 27.3 27.3 0.0
2008-Sep-29 Mon 18.8 18.8 ### ### 9,229 86,752 44.4 44.4 0.0
2008-Sep-26 Fri 18.7 ### 18.55 ### 15,255 ### 43.5 43.5 0.0
2008-Sep-25 Thu 18.89 ### 18.7 18.7 28.0 28.0 1.3
2008-Sep-24 Wed 18.77 ### 18.55 18.55 13,742 127,457 ### ### 1.3
2008-Sep-23 Tue ### 18.78 18.55 18.55 34.8 34.8 1.3
2008-Sep-22 Mon 18.5 18.79 18.5 18.75 ### ### ###
2008-Sep-19 Fri 17.8 18.25 17.8 18.25 ### ### ###
2008-Sep-18 Thu ### ### ### 17.8 11,874 0 33.4 33.4 ###
2008-Sep-17 Wed 18.5 18.5 18.2 ### ### ### 0.0
2008-Sep-16 Tue 18.5 ### ### 18.5 13,472 0 69.5 69.5 ###
2008-Sep-15 Mon 18.75 ### ### ### ### ### 0.0
2008-Sep-12 Fri ### 18.81 ### 18.8 6,845 64,377 ### ### 1.3
2008-Sep-11 Thu 18.7 18.7 ### ### 5,354 50,059 ### ### 0.0
2008-Sep-10 Wed ### ### 18.5 ### 26.6 26.6 0.0
2008-Sep-09 Tue ### ### ### ### 6,975 0 ### ### 0.0
2008-Sep-08 Mon 18.5 ### 18.5 ### 7,451 68,921 79.2 79.2 0.0
2008-Sep-05 Fri ### ### 18.4 18.55 13,671 125,773 30.8 30.8 1.3
2008-Sep-04 Thu 18.76 18.88 18.7 18.7 ### ### 1.3
2008-Sep-03 Wed 18.75 18.75 18.7 18.73 ### ### 1.3
2008-Sep-02 Tue ### ### ### 18.78 4,529 0 71.5 71.5 ###
2008-Sep-01 Mon ### ### 18.26 ### 67.5 67.5 0.0
2008-Aug-29 Fri ### 18.5 ### 18.49 74.3 74.3 ###
2008-Aug-28 Thu 18.24 18.43 ### 18.24 9,186 84,648 68.0 68.0 1.3
2008-Aug-27 Wed 18.5 ### 18.21 18.24 23.6 23.6 1.3
2008-Aug-26 Tue 18.45 18.5 ### 18.45 65.4 65.4 1.3
2008-Aug-25 Mon 18.23 18.45 ### ### 24.8 24.8 0.0
2008-Aug-22 Fri 18.5 18.5 18.2 18.2 2,320 42,572 ### ### ###
2008-Aug-21 Thu ### ### 18.5 18.5 ### ### ###
2008-Aug-20 Wed 18.8 ### 18.75 ### 3,557 33,346 72.2 72.2 0.0
2008-Aug-19 Tue ### ### ### ### 37.8 37.8 0.0
2008-Aug-18 Mon ### 19.25 ### 19.2 38,270 368,348 ### ### ###
2008-Aug-15 Fri 19.24 19.24 ### ### 4,553 ### ### ### 0.0
2008-Aug-14 Thu 19.23 19.23 ### ### 10,626 ### 23.6 23.6 0.0
2008-Aug-13 Wed 20.22 20.22 ### 19.43 17.1 17.1 1.4
2008-Aug-12 Tue 20.22 20.25 20.22 20.25 ### ### ###
2008-Aug-11 Mon ### ### 19.5 ### ### ### 0.0
2008-Aug-08 Fri 19.5 ### ### ### 8,684 0 23.7 23.7 0.0
2008-Aug-07 Thu ### 19.5 ### 19.5 ### ### 1.4
2008-Aug-06 Wed 18.8 ### 18.7 ### 8,146 ### ### ### 0.0
2008-Aug-05 Tue 18.75 ### ### ### 5,978 0 ### ### 0.0
2008-Aug-04 Mon 18.5 18.75 18.44 18.55 37,384 695,155 78.7 78.7 1.3
2008-Aug-01 Fri 18.51 ### 18.5 18.51 74.2 74.2 1.3
2008-Jul-31 Thu 18.2 18.52 18.2 18.52 13,053 239,653 80.0 80.0 1.3
2008-Jul-30 Wed 17.7 18.25 ### 18.2 19,072 ### 83.3 83.3 ###
2008-Jul-29 Tue ### ### ### 17.85 5,372 0 ### ### 1.3
2008-Jul-28 Mon ### ### 18.2 18.2 34.7 34.7 ###
2008-Jul-25 Fri 18.25 ### 18.2 ### 77.5 77.5 0.0
2008-Jul-24 Thu ### 18.25 ### 18.25 11,771 ### ### ### ###
2008-Jul-23 Wed 17.75 ### 17.75 ### ### ### 0.0
2008-Jul-22 Tue 17.7 17.8 17.56 17.8 ### ### ###
2008-Jul-21 Mon ### 17.7 17.5 17.7 ### ### 1.3
2008-Jul-18 Fri 17.45 17.55 17.4 17.55 ### ### ###
2008-Jul-17 Thu ### 17.47 ### ### 17,545 153,255 69.9 69.9 0.0
2008-Jul-16 Wed 17.49 17.49 ### ### 12,088 ### 31.2 31.2 0.0
2008-Jul-15 Tue 17.55 17.7 ### 17.7 83.9 83.9 1.3
2008-Jul-14 Mon ### ### 17.55 17.55 ### ### ###
2008-Jul-11 Fri ### 17.7 17.55 ### 6,949 122,476 65.3 65.3 0.0
2008-Jul-10 Thu ### ### ### ### ### ### 0.0
2008-Jul-09 Wed ### ### ### ### 9,071 0 39.6 39.6 0.0
2008-Jul-08 Tue ### ### 17.75 ### ### ### 0.0
2008-Jul-07 Mon ### 18.4 ### ### 32.4 32.4 0.0
2008-Jul-04 Fri ### 18.2 ### ### ### ### 0.0
2008-Jul-03 Thu 18.5 18.5 ### ### ### ### 0.0
2008-Jul-02 Wed ### ### 18.75 18.75 35.7 35.7 ###
2008-Jul-01 Tue 19.27 19.27 ### ### ### ### 0.0
2008-Jun-30 Mon 19.5 19.53 ### ### 39.3 39.3 0.0
2008-Jun-27 Fri 18.75 19.4 18.75 19.4 ### ### 1.4
2008-Jun-26 Thu 18.76 ### 18.75 18.75 ### ### ###
2008-Jun-25 Wed 18.8 ### 18.75 18.75 39.5 39.5 ###
2008-Jun-24 Tue 19.2 19.2 ### ### 11,287 108,355 ### ### 0.0
2008-Jun-23 Mon 18.5 19.2 ### 19.2 13,922 133,651 ### ### ###
2008-Jun-20 Fri ### ### ### ### 13,278 0 17.3 17.3 0.0
2008-Jun-19 Thu 19.26 ### 19.2 ### 10,671 102,441 72.7 72.7 0.0
2008-Jun-18 Wed 19.25 19.25 19.25 19.25 ### ### 1.4
2008-Jun-17 Tue ### 19.4 19.25 19.25 ### ### 1.4
2008-Jun-16 Mon 19.5 ### 19.4 19.4 8,458 82,042 40.9 40.9 1.4
2008-Jun-13 Fri 19.21 ### 19.2 19.5 ### ### 1.4
2008-Jun-12 Thu 19.5 19.5 ### ### 34.0 34.0 0.0
2008-Jun-11 Wed 19.7 19.78 ### ### ### ### 0.0
2008-Jun-10 Tue 20 20 ### ### 12,922 129,220 31.3 31.3 0.0
2008-Jun-06 Fri ### ### 20 ### ### ### 0.0
2008-Jun-05 Thu 20.2 20.2 20 ### 5,274 ### 43.9 43.9 0.0
2008-Jun-04 Wed ### 20.25 20 ### ### ### 0.0
2008-Jun-03 Tue 20.25 20.25 ### 20.25 3,977 ### ### ### ###
2008-Jun-02 Mon 20.2 20.25 20.2 20.21 7,629 ### ### ### ###
2008-May-30 Fri 20 20.28 20 20.24 17,754 ### ### ### 1.4
2008-May-29 Thu 20.25 ### 20.2 20.2 ### ### 1.4
2008-May-28 Wed ### ### 20 ### 5,181 ### 33.2 33.2 0.0
2008-May-27 Tue 20.2 ### ### ### 73.1 73.1 0.0
2008-May-26 Mon ### ### 20 20.2 ### ### 1.4
2008-May-23 Fri ### ### ### ### ### ### 0.0
2008-May-22 Thu ### ### ### ### 7,222 0 65.5 65.5 0.0
2008-May-21 Wed 20.5 20.56 20 ### 19.7 19.7 0.0
2008-May-20 Tue 20.53 20.56 20.48 20.5 41.4 41.4 1.5
2008-May-19 Mon 20.81 20.81 20.5 20.5 9,343 192,979 24.8 24.8 1.5
2008-May-16 Fri 20.79 ### 20.79 20.8 65.2 65.2 1.5
2008-May-15 Thu ### 20.79 ### 20.79 6,171 64,147 68.7 68.7 1.5
2008-May-14 Wed 20.48 ### 20.48 ### 7,920 ### ### ### 0.0
2008-May-13 Tue ### 20.48 ### 20.48 ### ### 1.5
2008-May-12 Mon 20 ### 19.89 ### ### ### 0.0
2008-May-09 Fri ### ### ### 20.2 29.6 29.6 1.4
2008-May-08 Thu ### ### 20 ### 9,483 ### 68.9 68.9 0.0
2008-May-07 Wed 20 ### 20 ### 1,629 ### 71.7 71.7 0.0
2008-May-06 Tue ### ### 20 20 9,988 99,880 ### ### 1.4
2008-May-05 Mon ### ### ### ### 12,580 0 ### ### 0.0
2008-May-02 Fri 19.8 ### 19.8 20 ### ### 1.4
2008-May-01 Thu 19.71 ### 19.7 19.7 6,776 66,743 ### ### 1.4
2008-Apr-30 Wed 19.7 20 19.7 19.71 20,227 ### ### ### 1.4
2008-Apr-29 Tue ### ### ### 19.8 6,644 0 ### ### 1.4
2008-Apr-28 Mon 19.51 ### 19.51 ### 21,282 ### ### ### 0.0
2008-Apr-24 Thu ### ### 19.75 19.75 30.8 30.8 ###
2008-Apr-23 Wed ### ### ### ### ### ### 0.0
2008-Apr-22 Tue 19.7 ### 19.7 19.7 9,185 90,472 ### ### 1.4
2008-Apr-21 Mon ### 19.7 ### 19.7 3,420 33,687 ### ### 1.4
2008-Apr-18 Fri 19.4 19.51 19.4 19.5 5,470 ### ### ### 1.4
2008-Apr-17 Thu ### 19.5 ### ### 7,879 76,820 ### ### 0.0
2008-Apr-16 Wed ### 19.2 ### ### 6,453 61,948 27.3 27.3 0.0
2008-Apr-15 Tue ### ### ### ### 1,724 0 19.9 19.9 0.0
2008-Apr-14 Mon 19.29 ### 18.8 ### 8,746 ### 28.0 28.0 0.0
2008-Apr-11 Fri ### ### 19.5 19.5 1,720 16,770 33.7 33.7 1.4
2008-Apr-10 Thu 19.89 19.89 19.5 19.75 11,081 218,240 ### ### ###
2008-Apr-09 Wed ### ### ### ### 3,253 0 ### ### 0.0
2008-Apr-08 Tue ### 19.8 19.5 19.5 34.6 34.6 1.4
2008-Apr-07 Mon 20 20 ### ### ### ### 0.0
2008-Apr-04 Fri ### ### ### 19.5 13,659 0 ### ### 1.4
2008-Apr-03 Thu ### ### ### ### 10,277 0 ### ### 0.0
2008-Apr-02 Wed ### ### ### ### 16,948 0 ### ### 0.0
2008-Apr-01 Tue 18.88 ### 18.79 ### 6,754 63,453 ### ### 0.0
2008-Mar-31 Mon 18.87 18.88 18.8 18.88 ### ### 1.3
2008-Mar-28 Fri ### ### ### ### 78.6 78.6 0.0
2008-Mar-27 Thu 18.5 ### ### ### 18,541 0 24.5 24.5 0.0
2008-Mar-26 Wed ### 18.7 ### 18.7 73.0 73.0 1.3
2008-Mar-25 Tue 18.25 18.49 ### ### 10,879 100,576 ### ### 0.0
2008-Mar-20 Thu ### 18.25 17.85 18.25 9,388 169,453 83.4 83.4 ###
2008-Mar-19 Wed ### ### ### ### 8,348 0 ### ### 0.0
2008-Mar-18 Tue 17.72 18.49 17.4 17.4 ### ### 1.2
2008-Mar-17 Mon 18.5 18.84 ### 18.84 84.1 84.1 1.3
2008-Mar-14 Fri ### ### ### 18.89 80.9 80.9 ###
2008-Mar-13 Thu ### ### ### ### 22,625 0 77.5 77.5 0.0
2008-Mar-12 Wed ### 18.5 17.75 18.4 ### ### 1.3
2008-Mar-11 Tue ### ### ### 17.2 24,045 0 ### ### 1.2
2008-Mar-10 Mon 18.8 18.8 17.5 ### 20,851 378,445 10.1 10.1 0.0
2008-Mar-07 Fri ### ### ### ### 45.3 45.3 0.0
2008-Mar-06 Thu 19.44 19.44 ### ### 3,429 33,329 21.0 21.0 0.0
2008-Mar-05 Wed ### 19.44 18.5 19.44 15,820 ### ### ### 1.4
2008-Mar-04 Tue ### ### ### ### 5,583 0 16.1 16.1 0.0
2008-Mar-03 Mon 20.2 20.2 ### 19.7 12,824 129,522 28.0 28.0 1.4
2008-Feb-29 Fri 20.5 ### 20.2 20.2 25.7 25.7 1.4
2008-Feb-28 Thu 20.51 ### 20.5 20.5 6,277 ### ### ### 1.5
2008-Feb-27 Wed ### ### ### ### 12,989 0 ### ### 0.0
2008-Feb-26 Tue ### ### ### ### 28,954 0 72.5 72.5 0.0
2008-Feb-25 Mon ### ### 20 20 11,171 ### ### ### 1.4
2008-Feb-22 Fri ### ### 20 ### 12,880 ### ### ### 0.0
2008-Feb-21 Thu ### ### 20 20 10,847 108,470 22.3 22.3 1.4
2008-Feb-20 Wed ### ### 20.4 20.4 2,246 ### 36.6 36.6 1.5
2008-Feb-19 Tue 20.4 ### 20.4 ### ### ### 0.0
2008-Feb-18 Mon 20.5 ### 20.5 20.55 13,529 138,672 75.1 75.1 1.5
2008-Feb-15 Fri 20.7 20.7 20.45 20.5 32.1 32.1 1.5
2008-Feb-14 Thu ### ### 20.55 ### 66.5 66.5 0.0
2008-Feb-13 Wed 20.71 20.71 20.5 20.5 ### ### 1.5
2008-Feb-12 Tue ### ### ### 20.48 18,746 0 ### ### 1.5
2008-Feb-11 Mon 20.75 ### 20.5 ### ### ### 0.0
2008-Feb-08 Fri 20.57 20.7 20.57 20.7 ### ### 1.5
2008-Feb-07 Thu ### ### 20.5 20.5 23.8 23.8 1.5
2008-Feb-06 Wed 21.5 21.5 20.7 20.71 9,873 208,320 ### ### ###
2008-Feb-05 Tue ### 22.2 21.5 21.75 ### ### ###
2008-Feb-04 Mon 21.7 ### 21.7 ### 8,722 ### 82.6 82.6 0.0
2008-Feb-01 Fri 21.4 21.7 ### 21.41 ### ### ###
2008-Jan-31 Thu 21.72 21.72 ### ### 27.2 27.2 0.0
2008-Jan-30 Wed 21.8 21.8 21 21.72 48.5 48.5 ###
2008-Jan-29 Tue ### ### 21 21 25,672 269,556 37.0 37.0 1.5
2008-Jan-25 Fri ### ### 20.81 21.25 49,749 ### 48.4 48.4 1.5
2008-Jan-24 Thu ### ### ### ### 19,083 0 36.8 36.8 0.0
2008-Jan-23 Wed 20.4 21 20.4 20.5 ### ### 1.5
2008-Jan-22 Tue ### ### ### ### 26,679 0 50.9 50.9 0.0
2008-Jan-21 Mon 21.49 21.5 ### ### 9,343 ### ### ### 0.0
2008-Jan-18 Fri 21.2 ### 20.8 ### 10,941 113,786 ### ### 0.0
2008-Jan-17 Thu 21 21.49 21 21.4 10,944 ### ### ### 1.5
2008-Jan-16 Wed ### ### 20.85 ### 45.7 45.7 0.0
2008-Jan-15 Tue ### ### ### ### 86.8 86.8 0.0
2008-Jan-14 Mon 21.85 21.85 ### ### 5,155 ### 16.5 16.5 0.0
2008-Jan-11 Fri ### ### 21.5 21.75 40.6 40.6 ###
2008-Jan-10 Thu 22.4 22.4 ### ### ### ### 0.0
2008-Jan-09 Wed ### 22.5 ### ### 12,026 ### ### ### 0.0
2008-Jan-08 Tue 22.43 22.49 22.4 22.4 24,646 553,179 43.0 43.0 ###
2008-Jan-07 Mon 22.57 22.57 22.5 22.5 4,376 ### 43.7 43.7 1.6
2008-Jan-04 Fri ### ### ### ### 66.8 66.8 0.0
2008-Jan-03 Thu ### ### ### ### ### ### 0.0
2008-Jan-02 Wed ### ### 22.57 22.57 16.1 16.1 1.6
2007-Dec-31 Mon ### ### ### ### ### ### 0.0
2007-Dec-28 Fri 0 0 0 0 0 0.0
2007-Dec-27 Thu ### ### 22.57 22.57 ### ### 1.6
2007-Dec-24 Mon 22.55 ### 22.55 ### 6,226 ### 79.0 79.0 0.0
2007-Dec-21 Fri 22.45 ### 22.45 ### ### ### 0.0
2007-Dec-20 Thu 22.55 22.58 22.41 22.45 ### ### ###
2007-Dec-19 Wed 22.57 ### 22.51 22.52 ### ### 1.6
2007-Dec-18 Tue 22.5 ### 22.5 22.5 ### ### 1.6
2007-Dec-17 Mon ### 22.89 22.5 22.5 63.5 63.5 1.6
2007-Dec-14 Fri ### ### ### ### 4,543 0 ### ### 0.0
2007-Dec-13 Thu ### ### ### ### 35.5 35.5 0.0
2007-Dec-12 Wed ### ### ### ### 12,756 0 ### ### 0.0
2007-Dec-11 Tue 22.8 ### ### 22.7 15,148 0 ### ### ###
2007-Dec-10 Mon 22.75 ### ### 22.8 72.9 72.9 1.6
2007-Dec-07 Fri 22.89 22.89 ### ### 27,055 309,644 ### ### 0.0
2007-Dec-06 Thu 23 23 22.57 22.89 8,775 ### ### ### ###
2007-Dec-05 Wed 22.55 ### 22.55 22.7 4,825 ### ### ### ###
2007-Dec-04 Tue 22.5 ### 22.48 22.55 13,244 ### 68.9 68.9 ###
2007-Dec-03 Mon 22.5 22.7 22.5 22.5 9,451 ### 69.9 69.9 1.6
2007-Nov-30 Fri ### ### 22.45 22.45 1,021 ### ### ### ###
2007-Nov-29 Thu ### ### 22.4 22.4 3,254 36,444 18.1 18.1 ###
2007-Nov-28 Wed 22.5 22.57 ### 22.57 9,040 ### ### ### 1.6
2007-Nov-27 Tue ### ### ### 22.5 ### ### 1.6
2007-Nov-26 Mon 22.2 22.83 ### ### 18,454 210,652 ### ### 0.0
2007-Nov-23 Fri 22.4 23 ### ### 17,887 ### ### ### 0.0
2007-Nov-22 Thu ### ### 22.25 22.25 9,187 ### 17.2 17.2 ###
2007-Nov-21 Wed ### 23 ### ### 6,770 77,855 43.5 43.5 0.0
2007-Nov-20 Tue ### ### ### 23 12,884 0 36.1 36.1 1.6
2007-Nov-19 Mon ### ### ### ### 7,981 0 28.0 28.0 0.0
2007-Nov-16 Fri 23.25 23.4 23.25 23.4 ### ### ###
2007-Nov-15 Thu ### ### 23.25 23.25 5,577 ### 37.9 37.9 ###
2007-Nov-14 Wed ### 23.4 ### 23.4 9,879 115,584 67.2 67.2 ###
2007-Nov-13 Tue ### 23.45 23.2 ### 67.6 67.6 0.0
2007-Nov-12 Mon ### ### 23.2 ### ### ### 0.0
2007-Nov-09 Fri 23.2 ### 23.2 ### 6,285 ### ### ### 0.0
2007-Nov-08 Thu ### 23.2 ### ### ### ### 0.0
2007-Nov-07 Wed ### 23.23 ### ### 7,748 ### ### ### 0.0
2007-Nov-06 Tue ### ### ### ### 7,524 0 31.8 31.8 0.0
2007-Nov-05 Mon 23.2 ### ### ### 11,770 0 ### ### 0.0
2007-Nov-02 Fri 23.25 ### ### ### 30.7 30.7 0.0
2007-Nov-01 Thu 23.2 23.28 ### 23.21 58.7 58.7 1.7
2007-Oct-31 Wed ### 23.2 ### ### 10,253 ### 62.7 62.7 0.0
2007-Oct-30 Tue 23.2 ### ### ### 33.8 33.8 0.0
2007-Oct-29 Mon ### 23.25 23 ### ### ### 0.0
2007-Oct-26 Fri 23.25 23.25 ### ### ### ### 0.0
2007-Oct-25 Thu 23.29 ### 23.2 23.2 10,559 122,484 38.4 38.4 1.7
2007-Oct-24 Wed 23.45 23.45 23.25 ### ### ### 0.0
2007-Oct-23 Tue ### ### 23 23.2 ### ### 1.7
2007-Oct-22 Mon ### ### ### ### ### ### 0.0
2007-Oct-19 Fri ### 23.44 23.21 23.22 34.1 34.1 1.7
2007-Oct-18 Thu 23.2 ### 23.2 ### 7,173 ### 70.2 70.2 0.0
2007-Oct-17 Wed ### ### ### 23.25 11,749 0 35.8 35.8 ###
2007-Oct-16 Tue ### ### ### ### 8,050 0 ### ### 0.0
2007-Oct-15 Mon ### 23.46 ### ### ### ### 0.0
2007-Oct-12 Fri 23.51 23.51 ### ### ### ### 0.0
2007-Oct-11 Thu ### 23.7 23.51 23.51 11,855 ### 25.9 25.9 ###
2007-Oct-10 Wed 23.7 23.7 ### ### ### ### 0.0
2007-Oct-09 Tue 23.47 23.7 23.45 23.7 14,685 ### ### ### 1.7
2007-Oct-08 Mon ### ### 23.42 23.46 21,523 ### ### ### 1.7
2007-Oct-05 Fri 23.4 23.55 23.4 23.5 66.4 66.4 1.7
2007-Oct-04 Thu ### ### ### 23.57 6,279 0 81.0 81.0 ###
2007-Oct-03 Wed 23.25 ### 23.25 23.5 9,445 ### 77.7 77.7 1.7
2007-Oct-02 Tue 23.2 23.2 ### ### 7,881 ### 40.5 40.5 0.0
2007-Oct-01 Mon ### ### 23.2 ### 10,628 123,284 77.5 77.5 0.0
2007-Sep-28 Fri ### 23.5 ### 23.5 13,086 ### 66.8 66.8 1.7
2007-Sep-27 Thu ### ### ### ### 6,589 0 69.2 69.2 0.0
2007-Sep-26 Wed 22.88 ### 22.81 ### 9,850 ### ### ### 0.0
2007-Sep-25 Tue 22.75 22.8 22.7 22.75 36,823 837,723 64.4 64.4 1.6
2007-Sep-24 Mon ### ### ### ### 24,458 0 ### ### 0.0
2007-Sep-21 Fri ### ### ### ### 12,454 0 ### ### 0.0
2007-Sep-20 Thu 23.2 23.2 ### ### ### ### 0.0
2007-Sep-19 Wed 23.25 ### ### 23.2 ### ### 1.7
2007-Sep-18 Tue 23.2 ### ### 23.2 80.0 80.0 1.7
2007-Sep-17 Mon 23.87 23.87 23.2 23.2 13,480 317,251 13.5 13.5 1.7
2007-Sep-14 Fri 23.85 24 ### 23.87 62.9 62.9 ###
2007-Sep-13 Thu ### 23.75 23.44 23.75 3,788 89,377 75.5 75.5 ###
2007-Sep-12 Wed 23.76 23.8 23.4 23.4 7,588 179,076 ### ### ###
2007-Sep-11 Tue 23.76 ### 23.76 23.76 4,323 51,357 ### ### 1.7
2007-Sep-10 Mon ### ### ### ### 7,756 0 30.5 30.5 0.0
2007-Sep-07 Fri ### 24.45 ### 24.44 4,143 50,648 ### ### 1.7
2007-Sep-06 Thu 24.2 ### 24 ### 16,452 197,424 69.4 69.4 0.0
2007-Sep-05 Wed ### ### 24 24.5 37.6 37.6 1.8
2007-Sep-04 Tue 24.26 ### 24.2 ### 80.4 80.4 0.0
2007-Sep-03 Mon 24.8 24.85 24.26 24.26 17.8 17.8 1.7
2007-Aug-31 Fri 25 25 24.7 24.7 ### ### 1.8
2007-Aug-30 Thu 24.7 25 24.7 25 10,154 252,326 77.7 77.7 1.8
2007-Aug-29 Wed 24.45 24.45 24.27 24.4 29.9 29.9 1.7
2007-Aug-28 Tue 24.46 24.46 24.45 24.45 4,276 ### ### ### ###
2007-Aug-27 Mon 24.29 ### 24.25 24.46 ### ### 1.7
2007-Aug-24 Fri 23.75 24.28 23.75 24.25 8,329 200,020 82.9 82.9 1.7
2007-Aug-23 Thu ### 23.75 ### 23.75 ### ### ###
2007-Aug-22 Wed ### ### ### ### ### ### 0.0
2007-Aug-21 Tue 23 23.22 22.85 23.2 ### ### 1.7
2007-Aug-20 Mon ### ### 22.75 ### 6,222 70,775 55.9 55.9 0.0
2007-Aug-17 Fri 22.8 23.2 22.8 ### 10,648 ### 69.8 69.8 0.0
2007-Aug-16 Thu 23 23 22.5 22.55 56,057 ### ### ### ###
2007-Aug-15 Wed 23.5 23.8 23.27 ### 17,457 410,850 65.4 65.4 0.0
2007-Aug-14 Tue ### ### ### ### ### ### 0.0
2007-Aug-13 Mon 24.4 24.4 ### ### 10,520 128,343 37.0 37.0 0.0
2007-Aug-10 Fri 24.5 24.5 ### 24 12,972 ### ### ### 1.7
2007-Aug-09 Thu ### 24.5 ### 24.5 7,729 94,680 68.0 68.0 1.8
2007-Aug-08 Wed 24.25 ### ### ### ### ### 0.0
2007-Aug-07 Tue ### 24.25 ### 24.25 77.5 77.5 1.7
2007-Aug-06 Mon 23.75 24 23.25 24 ### ### 1.7
2007-Aug-03 Fri ### ### 23.71 ### 10,454 ### 69.9 69.9 0.0
2007-Aug-02 Thu 23.7 24 23.5 24 ### ### 1.7
2007-Aug-01 Wed 23.48 23.48 23 23.25 65.3 65.3 ###
2007-Jul-31 Tue ### 23.5 ### 23.5 5,648 ### ### ### 1.7
2007-Jul-30 Mon ### ### ### 22.8 28.1 28.1 1.6
2007-Jul-27 Fri 23.7 23.7 23.21 23.21 9,941 ### ### ### 1.7
2007-Jul-26 Thu ### 24 23.53 ### 36.9 36.9 0.0
2007-Jul-25 Wed ### ### ### ### 35.5 35.5 0.0
2007-Jul-24 Tue 23.52 24 23.22 24 ### ### 1.7
2007-Jul-23 Mon ### ### ### ### 23.3 23.3 0.0
2007-Jul-20 Fri ### 24 23.7 ### 7,951 ### ### ### 0.0
2007-Jul-19 Thu 23.7 24 ### 24 76.0 76.0 1.7
2007-Jul-18 Wed ### 23.75 ### 23.52 11,753 ### 85.7 85.7 ###
2007-Jul-17 Tue 22.57 23 22.45 23 19,929 452,886 84.1 84.1 1.6
2007-Jul-16 Mon 22.45 23 22.4 22.5 ### ### 1.6
2007-Jul-13 Fri 22.44 ### 22.44 22.58 71.8 71.8 1.6
2007-Jul-12 Thu 22.75 22.75 22.4 22.4 27,045 610,540 ### ### ###
2007-Jul-11 Wed 23 ### ### ### 17,387 0 ### ### 0.0
2007-Jul-10 Tue 23 ### ### 23 71.2 71.2 1.6
2007-Jul-09 Mon 22.8 ### 22.7 ### 75.2 75.2 0.0
2007-Jul-06 Fri ### ### ### ### 11,283 0 ### ### 0.0
2007-Jul-05 Thu 22.55 ### 22.55 ### ### ### 0.0
2007-Jul-04 Wed 22.4 ### 22.4 ### 28,380 317,856 77.4 77.4 0.0
2007-Jul-03 Tue 22.25 22.59 22.25 22.5 ### ### 1.6
2007-Jul-02 Mon 22.45 22.5 22.22 22.25 33.4 33.4 ###
2007-Jun-29 Fri 22.45 22.5 22.4 22.45 59.7 59.7 ###
2007-Jun-28 Thu 22.41 22.59 22.25 22.25 6,670 149,541 30.2 30.2 ###
2007-Jun-27 Wed ### 22.59 ### 22.59 10,757 ### 84.9 84.9 ###
2007-Jun-26 Tue 22.4 22.59 22.4 22.59 11,341 ### ### ### ###
2007-Jun-25 Mon 22.4 22.4 22 22.4 18,988 ### 70.6 70.6 ###
2007-Jun-22 Fri 22.4 22.55 ### ### ### ### 0.0
2007-Jun-21 Thu 22.48 ### 22.4 22.4 15,457 ### 34.4 34.4 ###
2007-Jun-20 Wed ### ### 22.48 22.48 5,986 67,282 25.9 25.9 1.6
2007-Jun-19 Tue 22.58 ### 22.5 ### 8,922 100,372 71.7 71.7 0.0
2007-Jun-18 Mon 22.8 22.8 22.58 22.58 8,721 197,879 32.4 32.4 1.6
2007-Jun-15 Fri 22.88 ### ### 22.8 ### ### 1.6
2007-Jun-14 Thu 22.86 22.88 22.7 22.85 ### ### 1.6
2007-Jun-13 Wed 22.51 ### 22.51 22.88 83.7 83.7 1.6
2007-Jun-12 Tue 22.8 22.8 22.43 22.46 7,223 163,348 ### ### 1.6
2007-Jun-08 Fri 22.41 22.8 ### 22.8 11,225 ### ### ### 1.6
2007-Jun-07 Thu 22.58 22.7 22.58 ### 6,680 ### 63.0 63.0 0.0
2007-Jun-06 Wed 22.51 22.8 22.5 22.8 78.3 78.3 1.6
2007-Jun-05 Tue 22.55 22.55 ### ### ### ### 0.0
2007-Jun-04 Mon 22.7 22.7 22.5 22.5 21,973 496,589 31.4 31.4 1.6
2007-Jun-01 Fri 22.89 22.89 22.7 22.7 ### ### ###
2007-May-31 Thu ### ### 22.81 22.81 4,672 53,284 ### ### ###
2007-May-30 Wed ### ### 22.75 22.88 ### ### 1.6
2007-May-29 Tue ### ### 22.5 22.75 24.2 24.2 1.6
2007-May-28 Mon ### ### ### ### 44.4 44.4 0.0
2007-May-25 Fri ### ### ### ### ### ### 0.0
2007-May-24 Thu ### 23.24 ### ### 43.1 43.1 0.0
2007-May-23 Wed 23.22 23.24 ### 23.22 7,520 87,382 65.3 65.3 1.7
2007-May-22 Tue ### 23.22 ### 23.22 8,681 100,786 ### ### 1.7
2007-May-21 Mon ### 23.2 ### ### 7,841 90,955 36.0 36.0 0.0
2007-May-18 Fri 23.2 23.2 ### 23.2 70.8 70.8 1.7
2007-May-17 Thu 23.24 23.24 ### 23.2 33.7 33.7 1.7
2007-May-16 Wed 23.24 23.25 ### 23.24 5,958 ### ### ### ###
2007-May-15 Tue ### 23.25 ### ### 13,173 ### 70.4 70.4 0.0
2007-May-14 Mon ### ### 23 ### ### ### 0.0
2007-May-11 Fri ### 23.4 ### ### 16,873 ### 72.5 72.5 0.0
2007-May-10 Thu ### ### ### ### 20,180 0 ### ### 0.0
2007-May-09 Wed 23 23.29 22.85 ### 70.4 70.4 0.0
2007-May-08 Tue 23.2 23.4 ### ### 75.6 75.6 0.0
2007-May-07 Mon 23.4 23.4 23 23 ### ### 1.6
2007-May-04 Fri ### 23.4 ### 23.4 2,970 34,749 61.7 61.7 ###
2007-May-03 Thu 23.4 23.4 ### 23.4 ### ### ###
2007-May-02 Wed 23.4 23.4 23.25 23.4 62.0 62.0 ###
2007-May-01 Tue 23.45 23.5 23.25 23.25 12,521 292,678 37.2 37.2 ###
2007-Apr-30 Mon 23.44 23.48 23.44 23.48 1,889 ### 66.1 66.1 1.7
2007-Apr-27 Fri 23.45 23.5 23.2 23.5 7,747 ### ### ### 1.7
2007-Apr-26 Thu 23.48 23.48 23.44 23.45 3,128 73,382 38.5 38.5 1.7
2007-Apr-24 Tue 23.2 23.48 23.2 23.2 69.8 69.8 1.7
2007-Apr-23 Mon ### ### ### 23.2 7,074 0 ### ### 1.7
2007-Apr-20 Fri ### 22.71 ### 22.71 66.6 66.6 1.6
2007-Apr-19 Thu 23 23 ### ### ### ### 0.0
2007-Apr-18 Wed 22.5 22.8 ### 22.8 18,175 ### 78.5 78.5 1.6
2007-Apr-17 Tue 22.5 ### 22.43 22.5 ### ### 1.6
2007-Apr-16 Mon 22.5 ### 22.4 22.5 8,349 ### 64.9 64.9 1.6
2007-Apr-13 Fri ### ### 22.29 ### 78.2 78.2 0.0
2007-Apr-12 Thu 22.28 ### ### 22.29 9,572 0 63.5 63.5 1.6
2007-Apr-11 Wed ### ### ### ### 16,389 0 ### ### 0.0
2007-Apr-10 Tue 22 ### ### ### 8,948 0 61.1 61.1 0.0
2007-Apr-05 Thu ### 22 21.84 ### 69.7 69.7 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2024-04-20 01:44:52 thru 2024-04-20 01:44:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000