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

Currently Fri 25-Jun-06 07:09:15 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

(MQG) MACQUARIE GROUP LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for MQG    Limits Next Section


Company Details for (MQG) MACQUARIE GROUP LIMITED

Listing Code MQG
Listing Name MACQUARIE GROUP LIMITED
GICS Sector Financial Services
ISIN Name MACQUARIE GROUP LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MQG1


Maximum Price date available .. Thursday 5th June 2025
Latest price with VOLUME for MQG .. Friday 11th April 2025

MQG 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 ### ### 97.8


Font Format Legend

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


<< Previous 1 2 3 4


End of day Prices (full format),

1200 Days for (MQG) MACQUARIE GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2010-Nov-24 Wed ### 35.86 35.43 ### 62.9 62.9 0.0
2010-Nov-23 Tue 36.51 36.7 ### ### ### ### 0.0
2010-Nov-22 Mon ### ### ### 36.7 32.3 32.3 ###
2010-Nov-19 Fri ### 37.24 36.23 36.46 ### ### 2.6
2010-Nov-18 Thu ### 36.5 35.88 36.5 77.3 77.3 2.6
2010-Nov-17 Wed 35.75 36.26 35.74 ### 1,991,184 71,682,624 79.5 79.5 0.0
2010-Nov-16 Tue ### 36.51 35.57 36.45 ### ### ###
2010-Nov-15 Mon ### 36.49 ### ### 1,285,783 ### ### ### 0.0
2010-Nov-12 Fri ### 36.53 ### ### 73.0 73.0 0.0
2010-Nov-11 Thu ### ### ### 36.24 64.3 64.3 2.6
2010-Nov-10 Wed ### ### ### 35.75 36.7 36.7 ###
2010-Nov-09 Tue ### 36.84 ### 36.2 3,810,540 70,190,146 ### ### 2.6
2010-Nov-08 Mon 36.88 37.24 36.78 ### ### ### 0.0
2010-Nov-05 Fri 36.85 ### 36.78 37.42 3,812,475 ### ### ### 2.7
2010-Nov-04 Thu 36.23 ### 35.85 ### 1,865,651 ### ### ### 0.0
2010-Nov-03 Wed ### 36.54 ### 36.2 67.3 67.3 2.6
2010-Nov-02 Tue ### ### ### ### 71.1 71.1 0.0
2010-Nov-01 Mon 36.2 36.84 ### 36.4 70.3 70.3 ###
2010-Oct-29 Fri 35.5 36.27 35.4 36.2 8,091,549 289,960,658 ### ### 2.6
2010-Oct-28 Thu 34.5 ### ### 34.55 67.3 67.3 2.5
2010-Oct-27 Wed 34.5 ### ### ### 2,410,126 0 42.6 42.6 0.0
2010-Oct-26 Tue ### 34.85 34.43 ### 71.6 71.6 0.0
2010-Oct-25 Mon ### ### 33.79 ### ### ### 0.0
2010-Oct-22 Fri ### 33.59 ### 33.59 2,225,156 ### ### ### ###
2010-Oct-21 Thu ### 33.81 ### ### 2,695,889 ### ### ### 0.0
2010-Oct-20 Wed 33.5 ### 33.23 33.52 2,216,024 ### ### ### 2.4
2010-Oct-19 Tue ### ### ### 33.77 2,640,640 0 ### ### 2.4
2010-Oct-18 Mon 34.5 34.8 33.85 ### 26.8 26.8 0.0
2010-Oct-15 Fri ### 34.49 33.46 34.26 ### ### 2.4
2010-Oct-14 Thu 34.21 34.44 33.74 ### ### ### 0.0
2010-Oct-13 Wed ### ### 34.28 34.28 ### ### 2.4
2010-Oct-12 Tue 35.25 35.25 ### ### 3,026,583 53,343,525 ### ### 0.0
2010-Oct-11 Mon ### 36.2 35.2 ### 19.2 19.2 0.0
2010-Oct-08 Fri 36.4 36.51 35.75 ### 2,561,646 ### ### ### 0.0
2010-Oct-07 Thu 36.4 ### ### ### 2,017,552 0 ### ### 0.0
2010-Oct-06 Wed 36.7 36.84 36.5 ### 1,578,440 ### ### ### 0.0
2010-Oct-05 Tue ### 36.22 35.82 ### 1,380,955 ### ### ### 0.0
2010-Oct-04 Mon 36.4 36.76 36.23 36.45 693,584 25,312,348 ### ### ###
2010-Oct-01 Fri 36.41 ### ### ### 1,415,584 0 30.8 30.8 0.0
2010-Sep-30 Thu 36.89 ### ### 36.27 ### ### ###
2010-Sep-29 Wed ### ### 36.84 ### 1,280,351 ### ### ### 0.0
2010-Sep-28 Tue ### ### ### ### 1,238,381 0 69.6 69.6 0.0
2010-Sep-27 Mon ### ### ### ### 2,185,943 0 ### ### 0.0
2010-Sep-24 Fri ### ### 36.21 ### 71.1 71.1 0.0
2010-Sep-23 Thu ### 36.74 36.2 36.74 1,429,245 ### ### ### 2.6
2010-Sep-22 Wed 36.4 ### ### ### 1,519,755 0 74.3 74.3 0.0
2010-Sep-21 Tue ### ### 36.26 ### 1,432,652 25,973,980 ### ### 0.0
2010-Sep-20 Mon ### 36.53 ### 36.49 1,467,772 26,808,855 73.1 73.1 ###
2010-Sep-17 Fri 36.29 ### ### ### 2,374,973 0 ### ### 0.0
2010-Sep-16 Thu ### ### ### ### 3,454,076 0 17.5 17.5 0.0
2010-Sep-15 Wed ### 36.77 35.85 36.76 83.6 83.6 2.6
2010-Sep-14 Tue 35.73 ### 35.59 35.7 32.2 32.2 2.6
2010-Sep-13 Mon ### 35.45 ### 35.25 3,171,444 56,213,844 ### ### 2.5
2010-Sep-10 Fri ### 34.79 34.28 34.44 30.1 30.1 2.5
2010-Sep-09 Thu 34.4 ### ### ### 4,527,956 0 ### ### 0.0
2010-Sep-08 Wed ### ### 33.75 ### 27.9 27.9 0.0
2010-Sep-07 Tue ### ### 34.2 34.47 5,773,756 98,731,227 ### ### 2.5
2010-Sep-06 Mon 34.41 35.73 ### 35.25 81.5 81.5 2.5
2010-Sep-03 Fri ### 38.23 36.87 ### 12.6 12.6 0.0
2010-Sep-02 Thu 38.56 38.59 37.23 37.4 1,250,156 ### ### ### ###
2010-Sep-01 Wed ### ### 37.73 37.8 ### ### 2.7
2010-Aug-31 Tue ### 37.72 ### 37.46 2,938,150 ### 77.6 77.6 2.7
2010-Aug-30 Mon 37.45 ### ### 37.84 73.1 73.1 2.7
2010-Aug-27 Fri 36.52 ### ### 36.5 ### ### 2.6
2010-Aug-26 Thu 36.86 ### ### 36.79 2,156,521 0 ### ### 2.6
2010-Aug-25 Wed ### ### ### ### ### ### 0.0
2010-Aug-24 Tue 37.75 ### ### ### ### ### 0.0
2010-Aug-23 Mon ### 38.59 37.88 38.29 79.8 79.8 ###
2010-Aug-20 Fri 38.43 38.77 ### ### 1,309,028 ### ### ### 0.0
2010-Aug-19 Thu ### 39.23 38.7 ### 1,619,245 63,093,881 ### ### 0.0
2010-Aug-18 Wed 38.86 ### 38.52 ### ### ### 0.0
2010-Aug-17 Tue ### ### 37.74 38.42 64.5 64.5 2.7
2010-Aug-16 Mon 37.89 ### ### ### 1,236,947 0 66.7 66.7 0.0
2010-Aug-13 Fri 37.71 38.49 ### 38.45 ### ### ###
2010-Aug-12 Thu 37.71 ### 37.48 ### 2,370,184 44,417,248 ### ### 0.0
2010-Aug-11 Wed ### ### 38.42 38.57 27.5 27.5 2.8
2010-Aug-10 Tue ### ### 39.54 39.58 2,054,257 ### ### ### 2.8
2010-Aug-09 Mon ### 40.44 ### ### ### ### 0.0
2010-Aug-06 Fri 39.56 ### ### 39.55 ### ### 2.8
2010-Aug-05 Thu 39.75 ### ### ### 68.6 68.6 0.0
2010-Aug-04 Wed 39.45 ### 39.23 39.25 30.0 30.0 ###
2010-Aug-03 Tue 38.8 ### 38.58 39.55 ### ### 2.8
2010-Aug-02 Mon ### ### ### ### 2,471,046 0 ### ### 0.0
2010-Jul-30 Fri ### 37.48 35.8 37.2 88.7 88.7 2.7
2010-Jul-29 Thu ### 38.75 ### ### 1,646,359 ### 73.9 73.9 0.0
2010-Jul-28 Wed ### ### 38.43 38.86 2,273,853 43,692,085 26.6 26.6 2.8
2010-Jul-27 Tue ### 40.26 ### ### 1,899,346 ### 19.5 19.5 0.0
2010-Jul-26 Mon ### ### 39.56 39.74 1,007,473 ### ### ### 2.8
2010-Jul-23 Fri 39.25 39.72 ### 39.43 ### ### ###
2010-Jul-22 Thu 38.8 ### ### 38.5 1,668,878 0 ### ### 2.8
2010-Jul-21 Wed ### ### ### ### 1,321,177 0 ### ### 0.0
2010-Jul-20 Tue 38.51 ### ### 38.75 2,629,245 0 67.7 67.7 2.8
2010-Jul-19 Mon ### 38.76 ### 38.48 2,124,843 41,179,457 82.5 82.5 2.7
2010-Jul-16 Fri 40.2 40.49 ### 39.47 ### ### ###
2010-Jul-15 Thu 40 ### 39.51 ### 1,552,322 30,666,121 ### ### 0.0
2010-Jul-14 Wed 39.72 ### ### ### 1,287,629 0 ### ### 0.0
2010-Jul-13 Tue ### ### 38.76 ### ### ### 0.0
2010-Jul-12 Mon 39.8 39.86 39.24 ### 2,027,478 80,186,754 ### ### 0.0
2010-Jul-09 Fri 38.79 ### ### ### 4,052,140 0 83.1 83.1 0.0
2010-Jul-08 Thu ### 38.84 ### 38.58 ### ### 2.8
2010-Jul-07 Wed ### ### ### ### 2,678,676 0 ### ### 0.0
2010-Jul-06 Tue ### 37.2 ### ### ### ### 0.0
2010-Jul-05 Mon ### ### ### 35.55 1,237,020 0 ### ### ###
2010-Jul-02 Fri ### ### 35.77 ### 2,537,855 ### 12.0 12.0 0.0
2010-Jul-01 Thu 36.5 36.88 35.7 36.44 ### ### 2.6
2010-Jun-30 Wed 36.56 37.25 ### ### 4,502,349 83,856,250 75.5 75.5 0.0
2010-Jun-29 Tue 38.82 ### ### ### 2,890,353 0 28.0 28.0 0.0
2010-Jun-28 Mon 39.83 39.86 ### ### 2,813,486 56,072,775 ### ### 0.0
2010-Jun-25 Fri ### 40.29 ### 39.5 5,603,584 ### ### ### ###
2010-Jun-24 Thu 40.85 41.49 40.5 ### 35.5 35.5 0.0
2010-Jun-23 Wed 43.5 43.58 ### ### 24.4 24.4 0.0
2010-Jun-22 Tue 44.4 44.72 43.8 ### ### ### 0.0
2010-Jun-21 Mon 44.8 45.49 ### ### 68.2 68.2 0.0
2010-Jun-18 Fri 44.8 ### ### ### 1,848,172 0 ### ### 0.0
2010-Jun-17 Thu 45.78 ### 44.23 44.44 2,442,521 54,016,351 ### ### 3.2
2010-Jun-16 Wed 45.87 ### 45.45 45.55 ### ### ###
2010-Jun-15 Tue ### 45.58 44.46 ### ### ### 0.0
2010-Jun-11 Fri 44 44.72 43.72 44.72 82.4 82.4 3.2
2010-Jun-10 Thu ### ### ### ### 83.4 83.4 0.0
2010-Jun-09 Wed 42.53 ### ### 42.2 ### ### 3.0
2010-Jun-08 Tue ### ### 41.7 42.77 80.0 80.0 3.1
2010-Jun-07 Mon ### 43.2 42 ### ### ### 0.0
2010-Jun-04 Fri 43.85 44.4 43.8 44.25 ### ### ###
2010-Jun-03 Thu 43.84 ### 43.4 ### 2,032,987 ### ### ### 0.0
2010-Jun-02 Wed ### 43.47 ### 42.83 ### ### ###
2010-Jun-01 Tue ### 43.22 ### ### 29.0 29.0 0.0
2010-May-31 Mon 42.79 43.8 42.79 ### 78.0 78.0 0.0
2010-May-28 Fri ### 44.46 ### ### 2,853,283 63,428,481 28.0 28.0 0.0
2010-May-27 Thu 42.46 43.45 ### 43.28 75.8 75.8 ###
2010-May-26 Wed 43.5 ### ### ### 2,519,856 0 26.8 26.8 0.0
2010-May-25 Tue 43.7 ### 42.2 42.45 29.8 29.8 3.0
2010-May-24 Mon 44.25 44.54 ### 44.54 65.1 65.1 ###
2010-May-21 Fri 41.55 43.84 41.55 43.74 4,184,725 ### 83.6 83.6 3.1
2010-May-20 Thu 44.83 ### ### 44.5 3,141,748 0 45.4 45.4 3.2
2010-May-19 Wed ### 45.47 ### 45.29 2,515,127 ### ### ### ###
2010-May-18 Tue 46.54 46.55 45.5 ### 1,505,940 69,310,888 ### ### 0.0
2010-May-17 Mon 46.4 46.72 ### ### 1,490,086 ### 44.4 44.4 0.0
2010-May-14 Fri ### 47.48 46.41 ### 1,305,344 61,279,374 74.4 74.4 0.0
2010-May-13 Thu 46.4 47.49 46.22 ### ### ### 0.0
2010-May-12 Wed ### ### ### ### ### ### 0.0
2010-May-11 Tue ### ### 45.59 ### 1,944,755 ### 29.4 29.4 0.0
2010-May-10 Mon ### ### 45.58 ### 2,385,840 ### ### ### 0.0
2010-May-07 Fri ### 46.47 ### 45.53 65.9 65.9 3.3
2010-May-06 Thu 47.5 47.57 46.51 46.79 32.8 32.8 3.3
2010-May-05 Wed ### ### 47.29 ### 2,380,254 ### 36.0 36.0 0.0
2010-May-04 Tue 50 50.24 ### ### ### ### 0.0
2010-May-03 Mon 49.5 ### 49 49.57 1,627,450 39,872,525 ### ### ###
2010-Apr-30 Fri ### ### ### 50.29 90.0 90.0 3.6
2010-Apr-29 Thu ### 49.27 ### ### ### ### 0.0
2010-Apr-28 Wed ### 49.48 48.56 49.27 ### ### ###
2010-Apr-27 Tue 50.22 50.5 ### ### 1,655,687 ### ### ### 0.0
2010-Apr-23 Fri 50.23 ### 49.8 50 2,484,185 ### ### ### ###
2010-Apr-22 Thu 50.22 ### ### 50.45 838,451 0 77.4 77.4 ###
2010-Apr-21 Wed ### ### 50.55 50.85 68.3 68.3 3.6
2010-Apr-20 Tue ### ### ### ### 1,176,057 0 19.3 19.3 0.0
2010-Apr-19 Mon ### ### ### 50.25 ### ### ###
2010-Apr-16 Fri 51.75 51.89 51.26 51.59 36.2 36.2 3.7
2010-Apr-15 Thu 51 ### ### 51.75 2,536,953 0 ### ### ###
2010-Apr-14 Wed 50.48 50.49 50.21 50.4 ### ### ###
2010-Apr-13 Tue 49.46 ### 49.4 50 2,276,943 ### 85.1 85.1 ###
2010-Apr-12 Mon ### 49.8 49.21 49.45 ### ### 3.5
2010-Apr-09 Fri 49.5 ### ### ### 1,603,926 0 29.9 29.9 0.0
2010-Apr-08 Thu ### 49.42 48.87 ### ### ### 0.0
2010-Apr-07 Wed ### 49.26 48.5 49.25 71.7 71.7 3.5
2010-Apr-06 Tue 47.85 ### 47.8 ### 72.7 72.7 0.0
2010-Apr-01 Thu ### ### ### ### 2,006,555 0 ### ### 0.0
2010-Mar-31 Wed 48.24 48.41 47.2 47.25 2,652,273 ### ### ### 3.4
2010-Mar-30 Tue 49.49 49.54 48.5 ### 2,051,241 ### 21.8 21.8 0.0
2010-Mar-29 Mon 49.75 49.84 49.25 49.49 1,063,150 ### ###
2010-Mar-26 Fri 49.41 ### ### ### ### ### 0.0
2010-Mar-25 Thu ### 49.89 49.44 ### 35.9 35.9 0.0
2010-Mar-24 Wed ### 50.79 49.88 ### 1,549,247 77,981,347 ### ### 0.0
2010-Mar-23 Tue 49.7 ### 49.55 49.83 1,282,581 31,775,944 71.5 71.5 ###
2010-Mar-22 Mon 49 49.4 48.44 49.22 77.4 77.4 3.5
2010-Mar-19 Fri 49.8 50.42 ### 49.42 1,409,649 35,537,251 23.3 23.3 3.5
2010-Mar-18 Thu 49.7 ### 49.52 ### ### ### 0.0
2010-Mar-17 Wed ### 49.54 49 ### 70.5 70.5 0.0
2010-Mar-16 Tue ### 49.26 ### ### 27.4 27.4 0.0
2010-Mar-15 Mon ### 49.72 48.75 48.89 35.1 35.1 3.5
2010-Mar-12 Fri 49.51 ### 49.49 49.76 72.8 72.8 3.6
2010-Mar-11 Thu ### ### ### 49.4 1,480,954 0 77.3 77.3 3.5
2010-Mar-10 Wed 48.82 49.54 48.81 ### ### ### 0.0
2010-Mar-09 Tue ### 49.2 ### 48.83 27.4 27.4 3.5
2010-Mar-08 Mon ### 49.81 ### 49.55 3,003,144 ### ### ### ###
2010-Mar-05 Fri 47.47 ### 47.45 ### 76.9 76.9 0.0
2010-Mar-04 Thu ### 47.44 ### 47.26 ### ### 3.4
2010-Mar-03 Wed ### 46.7 ### ### ### ### 0.0
2010-Mar-02 Tue ### ### ### ### 29.3 29.3 0.0
2010-Mar-01 Mon 45.49 ### ### 46 1,282,577 0 76.5 76.5 3.3
2010-Feb-26 Fri 45.79 45.86 44.77 45.26 3,151,246 ### 29.1 29.1 3.2
2010-Feb-25 Thu ### ### ### 45.2 ### ### 3.2
2010-Feb-24 Wed ### ### ### ### 1,739,370 0 ### ### 0.0
2010-Feb-23 Tue ### ### ### 47.55 ### ### ###
2010-Feb-22 Mon ### ### 46.82 ### 68.3 68.3 0.0
2010-Feb-19 Fri 47.5 47.5 ### 46.25 1,888,047 ### ### ### ###
2010-Feb-18 Thu 47.71 47.71 46.8 ### ### ### 0.0
2010-Feb-17 Wed ### 47.55 ### ### 1,584,444 37,670,156 29.9 29.9 0.0
2010-Feb-16 Tue 47.59 47.8 ### 46.42 1,539,743 36,799,857 16.0 16.0 3.3
2010-Feb-15 Mon ### ### 46.83 47.22 76.6 76.6 3.4
2010-Feb-12 Fri 48.7 48.73 46.8 ### ### ### 0.0
2010-Feb-11 Thu 46.4 ### 46.22 47.73 ### ### ###
2010-Feb-10 Wed ### 48.29 46.54 46.85 3,104,354 147,192,944 24.4 24.4 ###
2010-Feb-09 Tue 47.81 48 ### 47.28 4,623,429 ### ### ### 3.4
2010-Feb-08 Mon ### 51.23 ### ### 1,410,922 ### 35.3 35.3 0.0
2010-Feb-05 Fri ### 51.4 49.87 50.23 ### ### 3.6
2010-Feb-04 Thu 52.71 53.21 52.27 53.21 ### ### ###
2010-Feb-03 Wed 51 ### ### 53 ### ### 3.8
2010-Feb-02 Tue ### ### ### 50.4 ### ### ###
2010-Feb-01 Mon 49.88 ### ### 49.8 ### ### 3.6
2010-Jan-29 Fri 50.72 50.8 ### ### 42.5 42.5 0.0
2010-Jan-28 Thu 51.4 51.52 ### ### 1,953,221 50,314,972 ### ### 0.0
2010-Jan-27 Wed ### 51.71 50.51 ### ### ### 0.0
2010-Jan-25 Mon 50 51.56 ### ### ### ### 0.0
2010-Jan-22 Fri 52 ### ### ### 3,417,056 0 27.3 27.3 0.0
2010-Jan-21 Thu 52.45 ### 52 ### 3,036,029 78,936,754 87.7 87.7 0.0
2010-Jan-20 Wed 52.7 ### 52.2 ### ### ### 0.0
2010-Jan-19 Tue ### ### 51.28 51.7 1,870,020 ### 37.5 37.5 3.7
2010-Jan-18 Mon ### ### 49.83 51.7 90.8 90.8 3.7
2010-Jan-15 Fri ### 51 ### ### 32.2 32.2 0.0
2010-Jan-14 Thu 48.55 50.43 48.53 50.43 2,719,775 ### ### ### 3.6
2010-Jan-13 Wed ### ### ### ### 74.6 74.6 0.0
2010-Jan-12 Tue 48.81 ### ### ### 1,188,246 0 ### ### 0.0
2010-Jan-11 Mon ### ### 48.78 ### 32.2 32.2 0.0
2010-Jan-08 Fri 48.85 ### 48.71 ### ### ### 0.0
2010-Jan-07 Thu 49.45 49.45 ### 48.49 ### ### ###
2010-Jan-06 Wed 49.22 ### ### 49.21 2,455,024 0 30.1 30.1 ###
2010-Jan-05 Tue 48.5 ### 48.5 ### ### ### 0.0
2010-Jan-04 Mon ### ### 47.85 48 678,242 ### ### ### 3.4
2009-Dec-31 Thu 47.85 48.44 47.72 48.4 75.1 75.1 3.5
2009-Dec-30 Wed ### ### ### ### 432,578 0 ### ### 0.0
2009-Dec-29 Tue 48.45 48.77 ### ### 649,241 15,831,741 20.2 20.2 0.0
2009-Dec-24 Thu ### ### ### 48 71.5 71.5 3.4
2009-Dec-23 Wed 46.71 ### 46.55 47.44 939,945 ### ### ### 3.4
2009-Dec-22 Tue 46.51 46.78 46.28 46.71 ### ### ###
2009-Dec-21 Mon 46.75 ### 45.82 45.82 802,526 18,385,870 ### ### 3.3
2009-Dec-18 Fri ### ### 45 ### 80.9 80.9 0.0
2009-Dec-17 Thu ### ### 46.22 ### 3,092,220 ### ### ### 0.0
2009-Dec-16 Wed 47.5 ### ### 47.55 1,252,243 0 74.9 74.9 ###
2009-Dec-15 Tue 47.5 47.89 47.21 47.53 ### ### ###
2009-Dec-14 Mon ### ### ### ### 34.9 34.9 0.0
2009-Dec-11 Fri 47.5 ### ### 47.89 ### ### ###
2009-Dec-10 Thu ### ### 46.89 ### 1,818,423 42,632,927 19.8 19.8 0.0
2009-Dec-09 Wed ### 48.4 47.5 ### 1,111,488 53,295,849 79.7 79.7 0.0
2009-Dec-08 Tue 47.79 48.48 47.7 ### 921,526 44,316,185 ### ### 0.0
2009-Dec-07 Mon ### ### 47.57 48 ### ### 3.4
2009-Dec-04 Fri 48.51 ### ### 48.47 ### ### 3.5
2009-Dec-03 Thu ### ### ### ### ### ### 0.0
2009-Dec-02 Wed 49.2 ### ### ### 19.3 19.3 0.0
2009-Dec-01 Tue 47.77 48.5 47.43 48.5 1,899,545 91,111,675 81.8 81.8 3.5
2009-Nov-30 Mon 46.55 ### 46.55 48 3,864,289 89,941,326 83.3 83.3 3.4
2009-Nov-27 Fri 45.7 ### ### ### 44.4 44.4 0.0
2009-Nov-26 Thu ### ### ### 47.75 1,101,879 0 39.6 39.6 ###
2009-Nov-25 Wed 47.82 ### ### 47.79 1,769,274 0 35.3 35.3 ###
2009-Nov-24 Tue 48.21 48.82 ### 47.82 38.2 38.2 3.4
2009-Nov-23 Mon 48.55 48.55 ### ### 25.1 25.1 0.0
2009-Nov-20 Fri 48.51 48.55 47.8 ### ### ### 0.0
2009-Nov-19 Thu ### ### ### ### ### ### 0.0
2009-Nov-18 Wed ### 49.45 48.51 48.82 75.6 75.6 3.5
2009-Nov-17 Tue ### ### 48.54 48.72 1,727,856 ### 30.4 30.4 3.5
2009-Nov-16 Mon 48.89 ### 48.89 ### 1,485,687 ### 69.7 69.7 0.0
2009-Nov-13 Fri 49.22 ### ### 48.85 ### ### ###
2009-Nov-12 Thu 49.55 49.83 ### 49.47 40.8 40.8 ###
2009-Nov-11 Wed ### ### ### ### 1,797,458 0 ### ### 0.0
2009-Nov-10 Tue 50.76 ### ### ### 2,341,276 0 32.7 32.7 0.0
2009-Nov-09 Mon ### 49.85 49.4 49.84 ### ### 3.6
2009-Nov-06 Fri ### ### 48.25 ### 1,932,182 ### 69.1 69.1 0.0
2009-Nov-05 Thu 48.4 48.4 47.25 ### 1,761,624 ### ### ### 0.0
2009-Nov-04 Wed 46.84 ### 46.73 ### 2,489,843 58,175,181 ### ### 0.0
2009-Nov-03 Tue ### 47.89 ### ### 27.3 27.3 0.0
2009-Nov-02 Mon 47.85 48 ### 47.55 2,178,381 52,281,144 ### ### ###
2009-Oct-30 Fri ### 51.25 49.8 50 15.6 15.6 ###
2009-Oct-29 Thu 49.56 50 48.8 49.25 3,607,924 178,231,445 ### ### 3.5
2009-Oct-28 Wed 52 52.59 ### ### 30.8 30.8 0.0
2009-Oct-27 Tue 52.29 52.78 ### ### ### ### 0.0
2009-Oct-26 Mon 52.5 53.48 ### 53.2 ### ### 3.8
2009-Oct-23 Fri ### 54 ### 53.24 ### ### 3.8
2009-Oct-22 Thu ### 53.79 53 ### ### ### 0.0
2009-Oct-21 Wed 53.4 ### ### ### 1,263,771 0 75.6 75.6 0.0
2009-Oct-20 Tue ### ### 54.55 54.55 1,498,048 40,859,259 ### ### ###
2009-Oct-19 Mon ### ### 53.7 ### 1,375,543 36,933,329 ### ### 0.0
2009-Oct-16 Fri 55.8 ### ### ### 902,476 0 28.1 28.1 0.0
2009-Oct-15 Thu 57 57.4 ### 56.26 1,566,348 44,954,187 ### ### 4.0
2009-Oct-14 Wed ### 56.55 ### 56.26 ### ### 4.0
2009-Oct-13 Tue ### 56.82 ### ### 22.7 22.7 0.0
2009-Oct-12 Mon 57.73 57.86 55.52 ### ### ### 0.0
2009-Oct-09 Fri ### 57.8 55.73 57.4 ### ### ###
2009-Oct-08 Thu ### 56.47 ### 56.42 65.9 65.9 ###
2009-Oct-07 Wed ### ### ### ### 1,601,282 0 86.4 86.4 0.0
2009-Oct-06 Tue ### ### 52.57 53 1,660,489 43,645,953 32.7 32.7 3.8
2009-Oct-05 Mon ### 53.88 51.82 ### ### ### 0.0
2009-Oct-02 Fri ### ### 54.75 54.8 2,302,188 ### 34.3 34.3 3.9
2009-Oct-01 Thu ### 58.75 57.22 57.82 1,833,378 106,308,423 36.9 36.9 ###
2009-Sep-30 Wed 57.53 58.8 57.53 58.79 ### ### ###
2009-Sep-29 Tue 57.75 58.4 57.5 57.53 34.9 34.9 ###
2009-Sep-28 Mon 56.45 ### ### ### 1,774,352 0 81.3 81.3 0.0
2009-Sep-25 Fri 56.25 57.88 ### ### ### ### 0.0
2009-Sep-24 Thu ### ### 56.2 56.88 2,459,644 ### ### ### 4.1
2009-Sep-23 Wed 55.88 ### 55.81 ### ### ### 0.0
2009-Sep-22 Tue ### 54.81 53.46 54.79 1,409,056 76,279,246 ### ### ###
2009-Sep-21 Mon ### 54.8 53.75 ### 73.4 73.4 0.0
2009-Sep-18 Fri ### 54.45 52.75 54.45 4,361,026 ### ### ### ###
2009-Sep-17 Thu ### 54 52.2 53.5 3,203,648 ### ### ### ###
2009-Sep-16 Wed 49.74 51.56 ### 51.2 82.1 82.1 3.7
2009-Sep-15 Tue ### 49.25 48.5 49.24 ### ### 3.5
2009-Sep-14 Mon 49.4 49.59 48.4 48.78 ### ### 3.5
2009-Sep-11 Fri ### ### 49.55 49.75 1,787,122 44,275,947 25.3 25.3 ###
2009-Sep-10 Thu ### ### 49.43 ### 63.1 63.1 0.0
2009-Sep-09 Wed 50.55 50.55 49.26 49.72 ### ### ###
2009-Sep-08 Tue ### 50.46 ### 50.4 ### ### ###
2009-Sep-07 Mon 49 49.7 48.5 48.57 29.7 29.7 ###
2009-Sep-04 Fri 50 50.25 ### 48.7 2,258,973 ### 15.8 15.8 3.5
2009-Sep-03 Thu ### 49.55 48.57 49.23 63.5 63.5 ###
2009-Sep-02 Wed 49.22 ### ### ### ### ### 0.0
2009-Sep-01 Tue 50.24 51.8 ### ### 78.1 78.1 0.0
2009-Aug-31 Mon 49.72 51.71 49.5 50.8 ### ### 3.6
2009-Aug-28 Fri 48.25 ### ### ### 2,482,228 0 ### ### 0.0
2009-Aug-27 Thu ### 48.5 47.77 ### 70.1 70.1 0.0
2009-Aug-26 Wed ### 48.48 47.83 ### 61.8 61.8 0.0
2009-Aug-25 Tue 46.5 48 46.4 47.57 1,509,556 71,251,043 ### ### 3.4
2009-Aug-24 Mon ### 46.75 ### 46.59 ### ### 3.3
2009-Aug-21 Fri 45.75 ### 43.81 44.58 28.3 28.3 3.2
2009-Aug-20 Thu ### 47.4 45.26 ### 1,378,759 ### 15.9 15.9 0.0
2009-Aug-19 Wed 46 ### 45.5 ### 2,944,257 66,981,846 ### ### 0.0
2009-Aug-18 Tue 44.4 ### 44.25 44.48 ### ### 3.2
2009-Aug-17 Mon 46.45 ### ### ### 1,325,028 0 ### ### 0.0
2009-Aug-14 Fri 46.88 47.72 46.85 ### ### ### 0.0
2009-Aug-13 Thu 45.81 46.25 45.55 46.25 64.8 64.8 ###
2009-Aug-12 Wed 45.48 45.88 44.79 ### 29.0 29.0 0.0
2009-Aug-11 Tue ### 45.47 44.5 45.47 1,669,285 75,092,785 ### ### 3.2
2009-Aug-10 Mon 44.29 ### 44.25 44.49 ### ### 3.2
2009-Aug-07 Fri 44.7 44.7 ### ### 23.6 23.6 0.0
2009-Aug-06 Thu ### 44.58 ### 44.51 ### ### ###
2009-Aug-05 Wed 44.87 44.88 ### ### 2,106,673 47,273,742 16.8 16.8 0.0
2009-Aug-04 Tue 44.83 44.89 44.48 ### 37.5 37.5 0.0
2009-Aug-03 Mon ### ### ### ### ### ### 0.0
2009-Jul-31 Fri 44.26 44.7 ### ### 4,379,822 97,889,021 28.5 28.5 0.0
2009-Jul-30 Thu 42.75 44.74 ### 43.7 2,995,942 67,019,222 ### ### ###
2009-Jul-29 Wed 42.26 44.85 ### 43.28 2,902,456 65,087,575 ### ### ###
2009-Jul-28 Tue ### ### ### ### 84.4 84.4 0.0
2009-Jul-27 Mon 41.2 ### 40.71 ### 1,971,259 40,124,976 ### ### 0.0
2009-Jul-24 Fri 42.4 42.4 39.8 40 ### ### 2.9
2009-Jul-23 Thu 39.89 42.24 39.73 41.8 88.5 88.5 3.0
2009-Jul-22 Wed 38.75 ### ### ### 2,565,976 0 ### ### 0.0
2009-Jul-21 Tue ### ### ### 38.8 ### ### ###
2009-Jul-20 Mon 38.25 39.25 ### 38.2 2,045,958 40,151,925 29.5 29.5 2.7
2009-Jul-17 Fri 39.58 ### ### ### 8.3 8.3 0.0
2009-Jul-16 Thu ### 39.75 ### ### 1,932,445 38,407,344 ### ### 0.0
2009-Jul-15 Wed 37.74 38.25 ### ### ### ### 0.0
2009-Jul-14 Tue ### ### 36.25 ### ### ### 0.0
2009-Jul-13 Mon ### ### 35.2 ### 982,274 17,288,022 ### ### 0.0
2009-Jul-10 Fri ### ### 35.28 ### ### ### 0.0
2009-Jul-09 Thu 35.8 ### 35.48 35.78 28.5 28.5 2.6
2009-Jul-08 Wed 35.41 36.4 ### ### 1,427,220 ### ### ### 0.0
2009-Jul-07 Tue 36.25 ### 36.25 36.45 1,009,820 18,302,987 ### ### ###
2009-Jul-06 Mon 36.4 36.78 ### ### 911,427 16,761,142 ### ### 0.0
2009-Jul-03 Fri ### ### 36.54 ### 1,250,679 ### ### ### 0.0
2009-Jul-02 Thu ### ### 37.55 ### 1,120,755 21,042,175 77.0 77.0 0.0
2009-Jul-01 Wed 37.81 38.25 ### 37.45 ### ### 2.7
2009-Jun-30 Tue 38.83 39.87 38.72 ### 2,375,159 93,331,872 ### ### 0.0
2009-Jun-29 Mon 37.88 38.72 37.58 37.8 2,124,474 81,048,683 ### ### 2.7
2009-Jun-26 Fri ### ### 36.55 37.77 3,723,973 ### 80.8 80.8 2.7
2009-Jun-25 Thu ### ### 35.42 ### 1,876,187 33,227,271 71.5 71.5 0.0
2009-Jun-24 Wed ### ### 34.81 ### ### ### 0.0
2009-Jun-23 Tue 36.44 36.8 35.51 35.76 ### ### 2.6
2009-Jun-22 Mon ### 37.89 ### 37.82 ### ### ###
2009-Jun-19 Fri ### ### ### 37.25 ### ### ###
2009-Jun-18 Thu 36.54 37.4 36.2 ### 2,043,781 75,211,140 79.9 79.9 0.0
2009-Jun-17 Wed ### ### ### ### 2,639,771 0 ### ### 0.0
2009-Jun-16 Tue 38.75 ### ### ### 2,272,076 0 ### ### 0.0
2009-Jun-15 Mon ### ### 38.8 ### 2,117,454 ### ### ### 0.0
2009-Jun-12 Fri ### ### ### ### 19.6 19.6 0.0
2009-Jun-11 Thu 39.88 40.7 38.83 ### 23.6 23.6 0.0
2009-Jun-10 Wed ### ### ### ### 3,017,786 0 86.6 86.6 0.0
2009-Jun-09 Tue 36.7 37.72 36.57 36.84 2,338,158 86,850,878 ### ### ###
2009-Jun-05 Fri 37.2 37.56 ### 36.88 2,517,984 ### 31.6 31.6 2.6
2009-Jun-04 Thu ### ### ### 36.2 22.8 22.8 2.6
2009-Jun-03 Wed ### ### 35.54 36.55 63.6 63.6 ###
2009-Jun-02 Tue ### 37.26 ### ### ### ### 0.0
2009-Jun-01 Mon 32.28 35.43 32.28 ### 3,764,542 ### 94.8 94.8 0.0
2009-May-29 Fri 31.74 31.89 ### ### ### ### 0.0
2009-May-28 Thu 30.75 ### ### 30.54 ### ### ###
2009-May-27 Wed 31.75 ### ### ### ### ### 0.0
2009-May-26 Tue ### 31.5 ### 31.5 2,525,440 39,775,680 ### ### 2.3
2009-May-25 Mon ### ### ### 31.28 2,946,020 0 ### ### 2.2
2009-May-22 Fri ### 33.75 ### 33.49 1,984,988 33,496,672 ### ### 2.4
2009-May-21 Thu ### 34.43 33.85 34.25 34.7 34.7 ###
2009-May-20 Wed ### 34.4 ### 34.26 1,233,552 ### 74.8 74.8 2.4
2009-May-19 Tue ### ### ### 34.2 ### ### 2.4
2009-May-18 Mon ### ### ### 33.53 1,328,753 0 34.9 34.9 ###
2009-May-15 Fri 34.5 34.79 ### ### 1,528,385 26,586,257 ### ### 0.0
2009-May-14 Thu 33.82 ### ### 33.51 2,994,023 0 ### ### ###
2009-May-13 Wed 35.55 ### 34.54 34.75 1,949,380 ### ### ### 2.5
2009-May-12 Tue ### ### 35.53 35.85 33.6 33.6 ###
2009-May-11 Mon ### ### ### ### 88.7 88.7 0.0
2009-May-08 Fri ### 35.88 34.2 35.5 2,613,223 ### ### ### 2.5
2009-May-07 Thu 34.55 35.7 34.5 35.2 70.7 70.7 2.5
2009-May-06 Wed 34.8 ### ### 34.4 30.5 30.5 2.5
2009-May-05 Tue ### 36.45 34.51 35.28 32.9 32.9 2.5
2009-May-04 Mon ### ### 30.21 ### ### ### 0.0
2009-May-01 Fri 33.48 33.48 33.48 33.48 0 ###
2009-Apr-30 Thu ### 33.5 ### 33.48 ### ### ###
2009-Apr-29 Wed ### 32.44 ### 31.86 1,684,573 27,323,774 ### ### 2.3
2009-Apr-28 Tue ### ### 31.56 31.8 ### ### ###
2009-Apr-27 Mon ### ### 31.2 ### 1,377,384 ### ### ### 0.0
2009-Apr-24 Fri 31.8 ### ### 31.84 3,049,329 0 74.9 74.9 2.3
2009-Apr-23 Thu 30.5 ### ### ### 1,851,658 0 ### ### 0.0
2009-Apr-22 Wed 30.7 30.76 30.21 30.29 1,514,272 46,162,581 ### ### ###
2009-Apr-21 Tue ### 30.21 ### ### 1,243,486 18,782,856 29.6 29.6 0.0
2009-Apr-20 Mon 31.49 31.5 30.41 ### ### ### 0.0
2009-Apr-17 Fri 31.51 ### 30.8 30.8 1,218,849 18,770,274 ### ### 2.2
2009-Apr-16 Thu ### ### 30.5 ### 1,570,945 ### ### ### 0.0
2009-Apr-15 Wed ### 31.75 30.5 ### 65.5 65.5 0.0
2009-Apr-14 Tue 30.8 31.7 30.75 31.5 1,302,657 ### ### ### 2.3
2009-Apr-09 Thu ### 29.5 ### 28.89 1,017,085 ### 78.1 78.1 ###
2009-Apr-08 Wed 28.2 28.43 ### 27.75 ### ### 2.0
2009-Apr-07 Tue ### ### 29.49 29.49 1,680,052 ### 14.3 14.3 ###
2009-Apr-06 Mon ### ### ### ### 81.2 81.2 0.0
2009-Apr-03 Fri ### 29.79 ### 29.45 2,821,986 42,033,481 ### ### ###
2009-Apr-02 Thu 27.5 ### ### ### 1,759,624 0 73.5 73.5 0.0
2009-Apr-01 Wed 27.59 27.84 25.75 26.4 1,790,353 ### 11.6 11.6 1.9
2009-Mar-31 Tue 24.26 28.21 24 ### 3,880,689 101,305,386 95.4 95.4 0.0
2009-Mar-30 Mon 25.2 25.24 24.8 25 ### ### 1.8
2009-Mar-27 Fri 25.46 25.7 25.24 25.46 ### ### 1.8
2009-Mar-26 Thu 24.2 ### ### ### 78.7 78.7 0.0
2009-Mar-25 Wed 24.8 25 23.75 23.8 ### ### 1.7
2009-Mar-24 Tue 25.48 25.85 ### 25 25.1 25.1 1.8
2009-Mar-23 Mon 23 ### 22.8 23.8 1,194,828 ### ### ### 1.7
2009-Mar-20 Fri ### 24.29 22.7 23.5 ### ### 1.7
2009-Mar-19 Thu ### ### 23.25 ### 86.0 86.0 0.0
2009-Mar-18 Wed 23 23.52 22.27 ### 2,479,954 56,778,546 26.5 26.5 0.0
2009-Mar-17 Tue 20.24 21.88 20.24 21.85 ### ### ###
2009-Mar-16 Mon 19.8 20.54 19.7 ### 2,257,028 ### ### ### 0.0
2009-Mar-13 Fri ### 19.55 ### 19.51 ### ### ###
2009-Mar-12 Thu 18.5 ### 17.52 17.55 1,319,340 ### ### ### ###
2009-Mar-11 Wed 18.2 18.5 ### 18.26 71.7 71.7 1.3
2009-Mar-10 Tue ### ### ### 17.48 75.8 75.8 1.2
2009-Mar-09 Mon 17.78 ### ### 17.26 ### ### 1.2
2009-Mar-06 Fri ### 17.4 16.4 17.26 30.1 30.1 1.2
2009-Mar-05 Thu ### 18.75 17.2 ### ### ### 0.0
2009-Mar-04 Wed 17.55 ### 16.75 ### 1,928,852 ### ### ### 0.0
2009-Mar-03 Tue 15.4 17.49 ### 17.4 97.8 97.8 1.2
2009-Mar-02 Mon 16.4 16.4 ### 15.75 4,462,428 ### ### ### 1.1
2009-Feb-27 Fri ### ### ### ### ### ### 0.0
2009-Feb-26 Thu 18.5 ### 16.25 17.49 8.8 8.8 ###
2009-Feb-25 Wed 19.4 ### 18.48 18.48 12.9 12.9 ###
2009-Feb-24 Tue ### ### ### ### ### ### 0.0
2009-Feb-23 Mon ### ### 19.57 ### 2,668,188 ### 20.9 20.9 0.0
2009-Feb-20 Fri 21.58 ### ### ### ### ### 0.0
2009-Feb-19 Thu ### ### 21.89 21.89 1,695,047 18,552,289 ### ### ###
2009-Feb-18 Wed 22.85 ### ### ### 21.0 21.0 0.0
2009-Feb-17 Tue ### ### 23.29 23.4 22.7 22.7 ###
2009-Feb-16 Mon 24 ### 23.47 ### ### ### 0.0
2009-Feb-13 Fri 23.85 24.24 ### ### 67.1 67.1 0.0
2009-Feb-12 Thu ### ### ### 23.4 ### ### ###
2009-Feb-11 Wed 23 ### ### 23.25 1,111,683 0 71.7 71.7 ###
2009-Feb-10 Tue 23 23.7 23 ### ### ### 0.0
2009-Feb-09 Mon ### 24.24 ### ### 978,123 11,854,850 ### ### 0.0
2009-Feb-06 Fri 24.49 24.85 ### ### 9.3 9.3 0.0
2009-Feb-05 Thu ### ### ### ### 83.9 83.9 0.0
2009-Feb-04 Wed 24.84 24.84 22.87 22.87 7.5 7.5 ###
2009-Feb-03 Tue 25 25.21 ### 24.73 ### ### ###
2009-Feb-02 Mon ### 25.47 24.7 24.7 892,270 ### ### ### 1.8
2009-Jan-30 Fri ### ### 25.52 ### 2,400,354 ### 22.1 22.1 0.0
2009-Jan-29 Thu ### ### ### ### 36.4 36.4 0.0
2009-Jan-28 Wed ### ### 25.2 26.2 1,713,573 ### 85.3 85.3 ###
2009-Jan-27 Tue 25.5 25.5 ### 25.25 ### ### ###
2009-Jan-23 Fri 25.47 25.47 24.2 24.55 25.4 25.4 ###
2009-Jan-22 Thu ### 26.84 25.51 ### 22.7 22.7 0.0
2009-Jan-21 Wed 26.5 26.55 25.55 25.77 2,557,446 ### ### ### ###
2009-Jan-20 Tue 27.7 27.73 ### ### 28.7 28.7 0.0
2009-Jan-19 Mon 28.26 ### 28 ### 896,681 ### ### ### 0.0
2009-Jan-16 Fri ### ### ### ### ### ### 0.0
2009-Jan-15 Thu 29.75 29.75 ### 28.89 870,780 12,952,852 ### ### ###
2009-Jan-14 Wed 30.76 31.28 ### ### 862,355 ### 27.0 27.0 0.0
2009-Jan-13 Tue ### 31.26 30.46 30.72 28.1 28.1 2.2
2009-Jan-12 Mon 30.76 ### 30.51 30.72 542,522 8,276,173 ### ### 2.2
2009-Jan-09 Fri ### ### ### ### ### ### 0.0
2009-Jan-08 Thu 31.5 ### ### 32.5 86.7 86.7 ###
2009-Jan-07 Wed 31.5 34.29 31.4 33.75 2,081,254 68,358,787 89.3 89.3 ###
2009-Jan-06 Tue 30.2 31.45 ### ### 78.2 78.2 0.0
2009-Jan-05 Mon ### ### 29.76 29.86 ### ### 2.1
2009-Jan-02 Fri 29 29.48 28.88 ### 489,855 ### 64.3 64.3 0.0
2008-Dec-31 Wed ### ### 28.8 28.81 413,544 ### ### ### 2.1
2008-Dec-30 Tue 27.73 ### ### 28.8 ### ### 2.1
2008-Dec-29 Mon 28.5 28.8 27.56 ### 18.2 18.2 0.0
2008-Dec-24 Wed 27.5 28.5 ### 28.5 498,148 ### ### ### 2.0
2008-Dec-23 Tue ### ### ### 27.28 539,888 0 21.8 21.8 1.9
2008-Dec-22 Mon 28.57 28.57 27.51 ### 21.4 21.4 0.0
2008-Dec-19 Fri 27.23 28.8 ### 28.57 87.4 87.4 ###
2008-Dec-18 Thu 27.4 ### 26.75 27.78 73.6 73.6 2.0
2008-Dec-17 Wed ### 29 ### 27.43 15.9 15.9 ###
2008-Dec-16 Tue 28.85 28.85 27.7 28 1,647,923 46,595,022 21.0 21.0 2.0
2008-Dec-15 Mon 29.59 ### ### 29.5 1,472,676 0 28.3 28.3 2.1
2008-Dec-12 Fri 29.5 ### ### 28.25 13.9 13.9 2.0
2008-Dec-11 Thu ### ### 29.72 ### 24.2 24.2 0.0
2008-Dec-10 Wed ### ### 29.56 30.5 73.6 73.6 2.2
2008-Dec-09 Tue ### ### 29.7 ### ### ### 0.0
2008-Dec-08 Mon 30.55 30.75 29.2 ### ### ### 0.0
2008-Dec-05 Fri 28 ### ### ### 1,339,078 0 94.3 94.3 0.0
2008-Dec-04 Thu 28.5 28.75 27.82 ### 1,311,143 37,085,679 41.0 41.0 0.0
2008-Dec-03 Wed 27.29 ### 27.28 27.57 ### ### ###
2008-Dec-02 Tue 27.59 28.89 26.21 26.21 1,879,722 51,786,341 14.4 14.4 1.9
2008-Dec-01 Mon ### 30.7 ### ### ### ### 0.0
2008-Nov-28 Fri ### ### ### 29.7 ### ### ###
2008-Nov-27 Thu ### 30.43 ### 29.54 ### ### ###
2008-Nov-26 Wed 29.7 29.7 28.59 ### 1,993,641 ### 31.8 31.8 0.0
2008-Nov-25 Tue 29 30.22 28.85 ### 4,607,628 ### ### ### 0.0
2008-Nov-24 Mon 26.5 27.55 ### 27.55 ### ### 2.0
2008-Nov-21 Fri 25.75 27.81 25.4 ### ### ### 0.0
2008-Nov-20 Thu 24 27 22.87 27 96.9 96.9 1.9
2008-Nov-19 Wed 26.49 26.5 24.75 ### 2,182,889 ### 24.0 24.0 0.0
2008-Nov-18 Tue 21.56 ### 21.56 24 ### ### 1.7
2008-Nov-17 Mon 22 ### ### ### 14.4 14.4 0.0
2008-Nov-14 Fri 25.25 25.76 22.73 22.73 ### ### ###
2008-Nov-13 Thu ### ### ### ### 3,058,844 0 ### ### 0.0
2008-Nov-12 Wed 26.5 27.89 26.21 ### ### ### 0.0
2008-Nov-11 Tue 28.5 ### 26.81 26.81 15.2 15.2 ###
2008-Nov-10 Mon 31.75 31.78 ### 29.81 12.3 12.3 ###
2008-Nov-07 Fri 29.21 30.4 28.87 ### 1,711,256 50,713,071 ### ### 0.0
2008-Nov-06 Thu ### 33.77 31.8 31.8 ### ### ###
2008-Nov-05 Wed 34.8 35.28 33.75 ### 1,450,346 ### 68.3 68.3 0.0
2008-Nov-04 Tue ### ### 31.7 ### 1,310,450 ### 82.5 82.5 0.0
2008-Nov-03 Mon 30.5 ### 30.41 ### 1,283,583 19,516,879 ### ### 0.0
2008-Oct-31 Fri ### 29.7 28.72 29.4 4,009,880 ### ### ### ###
2008-Oct-30 Thu 29.44 ### 28.51 ### ### ### 0.0
2008-Oct-29 Wed ### ### ### 28.5 24.1 24.1 2.0
2008-Oct-28 Tue ### 27.52 26.43 27.51 2,334,072 ### 83.8 83.8 ###
2008-Oct-27 Mon 28.7 28.71 26.81 27 1,672,059 46,416,357 ### ### 1.9
2008-Oct-24 Fri 32.89 32.89 28.75 28.75 1,628,757 ### ### ### ###
2008-Oct-23 Thu ### 32.5 31.4 ### 1,024,274 32,725,554 ### ### 0.0
2008-Oct-22 Wed ### 34.75 32.82 ### 1,339,429 ### ### ### 0.0
2008-Oct-21 Tue ### 34.42 ### ### 80.0 80.0 0.0
2008-Oct-20 Mon 31.85 32.45 ### ### 1,852,246 ### ### ### 0.0
2008-Oct-17 Fri ### ### 30.4 ### 25.9 25.9 0.0
2008-Oct-16 Thu ### 32.29 ### ### ### ### 0.0
2008-Oct-15 Wed ### 35.22 34.5 34.82 38.0 38.0 2.5
2008-Oct-14 Tue 35.8 36.8 35.25 ### 31.7 31.7 0.0
2008-Oct-13 Mon 30.5 ### 30.5 31.75 4,811,580 ### 76.5 76.5 2.3
2008-Oct-10 Fri 28.5 29.7 26.5 28.52 5,916,773 166,261,321 ### ### 2.0
2008-Oct-09 Thu 32.51 ### 31.5 31.5 33.0 33.0 2.3
2008-Oct-08 Wed 33.5 ### 32.5 32.5 2,473,842 ### ### ### ###
2008-Oct-07 Tue 34.2 36.55 ### 35.8 2,627,246 48,012,920 ### ### 2.6
2008-Oct-06 Mon 37.75 38.2 ### ### 1,685,976 32,202,141 ### ### 0.0
2008-Oct-03 Fri ### ### ### ### ### ### 0.0
2008-Oct-02 Thu 39.41 39.89 ### 38.46 2,228,682 ### 27.6 27.6 2.7
2008-Oct-01 Wed ### 38.78 ### 38.25 2,114,150 ### ### ### 2.7
2008-Sep-30 Tue ### ### ### ### ### ### 0.0
2008-Sep-29 Mon ### 39.75 37.2 37.2 ### ### 2.7
2008-Sep-26 Fri 40.8 40.8 36.2 ### ### ### 0.0
2008-Sep-25 Thu ### 41.2 ### 39.25 3,417,624 70,403,054 71.0 71.0 ###
2008-Sep-24 Wed ### 40 ### 40 ### ### 2.9
2008-Sep-23 Tue ### ### ### ### 22.6 22.6 0.0
2008-Sep-22 Mon 42 42.25 36.52 37.8 ### ### 2.7
2008-Sep-19 Fri ### 39.5 31.45 ### ### ### 0.0
2008-Sep-18 Thu ### 29.81 ### ### 18,759,843 279,615,459 22.8 22.8 0.0
2008-Sep-17 Wed 38.45 38.45 33.28 ### 8,945,847 ### ### ### 0.0
2008-Sep-16 Tue ### 37.24 36.2 36.8 5,569,947 204,528,453 ### ### 2.6
2008-Sep-15 Mon 40 42.27 ### 39.46 7,526,253 159,067,357 39.8 39.8 2.8
2008-Sep-12 Fri ### ### ### ### 2,234,083 0 73.5 73.5 0.0
2008-Sep-11 Thu 43 43.27 41.83 ### 2,670,757 ### 31.3 31.3 0.0
2008-Sep-10 Wed ### ### 41.88 43.5 5,158,521 108,019,429 79.4 79.4 3.1
2008-Sep-09 Tue 47.47 ### 44.44 44.8 ### ### 3.2
2008-Sep-08 Mon 45.5 ### 45.5 ### 4,940,051 ### ### ### 0.0
2008-Sep-05 Fri 41.77 ### ### 42 3,405,129 0 ### ### 3.0
2008-Sep-04 Thu ### 46.2 ### ### 18.4 18.4 0.0
2008-Sep-03 Wed 46.84 47.52 45.56 45.72 23.6 23.6 3.3
2008-Sep-02 Tue ### ### ### ### 82.1 82.1 0.0
2008-Sep-01 Mon 44.25 ### ### ### 2,047,181 0 78.6 78.6 0.0
2008-Aug-29 Fri 43.4 44.41 ### ### 6,521,076 ### ### ### 0.0
2008-Aug-28 Thu 40.25 43.2 ### ### ### ### 0.0
2008-Aug-27 Wed ### 45.41 ### ### 3.6 3.6 0.0
2008-Aug-26 Tue 46.2 46.48 45.75 ### 3,554,682 ### 24.7 24.7 0.0
2008-Aug-25 Mon 48 48.2 47.44 47.55 1,841,683 88,069,281 ### ### ###
2008-Aug-22 Fri 47 47.22 46.54 46.7 ### ### 3.3
2008-Aug-21 Thu ### 49.78 ### 47.5 ### ### 3.4
2008-Aug-20 Wed ### ### 48.26 ### ### ### 0.0
2008-Aug-19 Tue 50 ### ### ### ### ### 0.0
2008-Aug-18 Mon ### 51.56 50.57 ### ### ### 0.0
2008-Aug-15 Fri ### 54.28 ### ### 2,713,878 73,654,648 ### ### 0.0
2008-Aug-14 Thu ### 53.54 ### 53.28 2,851,454 76,333,423 ### ### 3.8
2008-Aug-13 Wed ### ### ### ### 2,829,989 0 80.3 80.3 0.0
2008-Aug-12 Tue ### ### 54.58 55.21 2,285,541 ### 75.6 75.6 ###
2008-Aug-11 Mon 54.88 ### ### 54.25 1,753,826 0 ### ### 3.9
2008-Aug-08 Fri 50.46 53.52 50.22 53.45 91.6 91.6 3.8
2008-Aug-07 Thu ### ### 50.5 51.48 1,782,772 ### ### ### 3.7
2008-Aug-06 Wed ### ### ### 51.55 68.8 68.8 3.7
2008-Aug-05 Tue ### 49.86 ### ### 1,468,574 36,611,549 79.9 79.9 0.0
2008-Aug-04 Mon ### 51.8 ### 49.5 ### ### 3.5
2008-Aug-01 Fri 50.7 50.7 49 49.5 ### ### 3.5
2008-Jul-31 Thu ### 52.4 ### 51.43 25.8 25.8 ###
2008-Jul-30 Wed ### ### ### ### ### ### 0.0
2008-Jul-29 Tue ### 48.57 ### 48.5 1,452,728 ### 80.5 80.5 3.5
2008-Jul-28 Mon ### ### ### 50 ### ### ###
2008-Jul-25 Fri 50.26 ### ### ### 76.3 76.3 0.0
2008-Jul-24 Thu 52.5 53.47 52 ### 3,880,185 204,621,555 75.9 75.9 0.0
2008-Jul-23 Wed 48.8 ### 48.45 52 92.7 92.7 3.7
2008-Jul-22 Tue 47.8 ### ### 46.59 ### ### 3.3
2008-Jul-21 Mon 47 ### ### ### 2,347,824 0 ### ### 0.0
2008-Jul-18 Fri ### 48.4 ### ### ### ### 0.0
2008-Jul-17 Thu ### ### 47.75 47.75 18.0 18.0 ###
2008-Jul-16 Wed ### ### ### 46.42 ### ### 3.3
2008-Jul-15 Tue ### 49.24 ### ### ### ### 0.0
2008-Jul-14 Mon ### 49.8 47.85 49.8 89.4 89.4 3.6
2008-Jul-11 Fri 48.4 ### 46.57 ### ### ### 0.0
2008-Jul-10 Thu 47.8 ### 47.22 ### 76.2 76.2 0.0
2008-Jul-09 Wed 47.83 49.25 ### 48.82 ### ### 3.5
2008-Jul-08 Tue ### ### 46 46 2,106,340 48,445,820 17.4 17.4 3.3
2008-Jul-07 Mon 48.27 ### 47.5 48.25 ### ### ###
2008-Jul-04 Fri 47.75 ### ### ### 75.0 75.0 0.0
2008-Jul-03 Thu ### 47.56 45.71 ### 1,996,628 93,112,746 81.1 81.1 0.0
2008-Jul-02 Wed ### ### ### 46.77 ### ### ###
2008-Jul-01 Tue 49 49.2 47.2 ### ### ### 0.0
2008-Jun-30 Mon 51 ### ### ### 2,933,224 0 ### ### 0.0
2008-Jun-27 Fri ### ### 46 ### ### ### 0.0
2008-Jun-26 Thu 49 ### 48.48 ### ### ### 0.0
2008-Jun-25 Wed 46.59 48.75 46.59 ### 2,860,022 136,337,248 84.2 84.2 0.0
2008-Jun-24 Tue 46.7 ### ### ### 2,309,928 0 ### ### 0.0
2008-Jun-23 Mon 45 47.5 ### 47.5 4,065,875 ### 92.9 92.9 3.4
2008-Jun-20 Fri ### 49.26 45.28 ### 4,913,583 ### ### ### 0.0
2008-Jun-19 Thu 51.5 51.5 48.75 48.75 4,364,686 218,779,885 ### ### 3.5
2008-Jun-18 Wed 49.5 ### ### ### 3,638,040 0 91.0 91.0 0.0
2008-Jun-17 Tue 49 50.5 47.77 50.5 84.4 84.4 3.6
2008-Jun-16 Mon ### 50.49 ### ### 3,254,850 82,168,688 25.0 25.0 0.0
2008-Jun-13 Fri 50.84 50.84 46.75 ### 5,778,129 ### 19.8 19.8 0.0
2008-Jun-12 Thu ### 51.57 ### ### 3,576,189 ### ### ### 0.0
2008-Jun-11 Wed 52.58 ### ### 53.7 ### ### 3.8
2008-Jun-10 Tue 53 ### ### 51.8 29.1 29.1 3.7
2008-Jun-06 Fri 56 ### ### ### 38.5 38.5 0.0
2008-Jun-05 Thu 52.26 54.59 52.26 ### 89.1 89.1 0.0
2008-Jun-04 Wed ### 51.5 ### 51.5 3,365,251 ### 87.0 87.0 3.7
2008-Jun-03 Tue ### 51.52 49.87 ### 4,121,628 ### 29.9 29.9 0.0
2008-Jun-02 Mon ### ### ### 53.26 2,503,789 0 28.7 28.7 3.8
2008-May-30 Fri 55.42 55.72 53.8 54.5 23.7 23.7 3.9
2008-May-29 Thu ### 55.55 54.25 ### 2,522,089 138,462,686 ### ### 0.0
2008-May-28 Wed 56.2 57.2 55.27 ### 40.9 40.9 0.0
2008-May-27 Tue ### ### ### 55.25 1,769,155 0 29.4 29.4 ###
2008-May-26 Mon ### 56.2 ### ### 74.1 74.1 0.0
2008-May-23 Fri 59 59.28 58.21 58.4 2,601,546 ### 30.9 30.9 ###
2008-May-22 Thu ### ### ### 57.82 4,309,358 0 79.7 79.7 ###
2008-May-21 Wed ### 59.5 ### 58.5 26.6 26.6 4.2
2008-May-20 Tue 64.51 64.51 61.25 61.25 4,019,227 ### ### ### 4.4
2008-May-19 Mon ### 67.2 ### ### ### ### 0.0
2008-May-16 Fri 65.4 66.81 ### ### 74.4 74.4 0.0
2008-May-15 Thu 65.2 65.79 64.41 ### 1,653,275 ### ### ### 0.0
2008-May-14 Wed ### 65.71 63.72 65.2 2,219,283 ### ### ### 4.7
2008-May-13 Tue 63.75 64.44 ### ### 1,431,177 46,112,522 74.8 74.8 0.0
2008-May-12 Mon 62.4 ### ### ### ### ### 0.0
2008-May-09 Fri ### ### 60.8 ### 29.0 29.0 0.0
2008-May-08 Thu 59.5 61.7 ### 60.75 ### ### ###
2008-May-07 Wed 63.26 63.52 60.73 60.75 12.2 12.2 ###
2008-May-06 Tue 64.84 64.84 63.29 63.51 19.6 19.6 ###
2008-May-05 Mon ### ### ### ### 1,727,144 0 24.5 24.5 0.0
2008-May-02 Fri ### 65.49 ### 65.49 86.1 86.1 4.7
2008-May-01 Thu ### ### 61.25 61.49 ### ### 4.4
2008-Apr-30 Wed ### 64.45 61.7 63.42 ### ### 4.5
2008-Apr-29 Tue ### ### 61.42 ### 1,530,256 ### 70.6 70.6 0.0
2008-Apr-28 Mon 61.29 ### ### 62.75 2,228,628 0 84.9 84.9 4.5
2008-Apr-24 Thu 59.27 ### 59.26 ### 71.4 71.4 0.0
2008-Apr-23 Wed 59.56 60.78 59.4 60.78 1,535,924 92,293,673 ### ### ###
2008-Apr-22 Tue ### ### 59.26 ### 2,003,121 59,352,475 ### ### 0.0
2008-Apr-21 Mon 60.49 60.55 ### ### 3,123,073 ### ### ### 0.0
2008-Apr-18 Fri ### ### ### 58.52 1,316,170 0 31.8 31.8 ###
2008-Apr-17 Thu 59.88 60.25 58.88 ### ### ### 0.0
2008-Apr-16 Wed ### 58 ### ### 2,769,441 80,313,789 78.5 78.5 0.0
2008-Apr-15 Tue 53.76 ### 53.5 ### 2,071,481 ### ### ### 0.0
2008-Apr-14 Mon ### 53.24 52.45 ### 75.9 75.9 0.0
2008-Apr-11 Fri ### 55.4 53.5 54.79 77.6 77.6 ###
2008-Apr-10 Thu ### ### 52.45 52.45 1,559,524 ### ### ### ###
2008-Apr-09 Wed 56.5 56.75 55.2 ### 1,535,649 85,957,952 ### ### 0.0
2008-Apr-08 Tue ### 57.71 ### ### 2,273,023 65,588,078 ### ### 0.0
2008-Apr-07 Mon 56.8 57.7 54.51 56.84 ### ### ###
2008-Apr-04 Fri 58.55 ### ### ### 2,187,589 0 ### ### 0.0
2008-Apr-03 Thu 57 58.4 ### ### 78.6 78.6 0.0
2008-Apr-02 Wed ### 57.25 ### ### ### ### 0.0
2008-Apr-01 Tue 52.2 ### 51.89 51.89 ### ### ###
2008-Mar-31 Mon 52.78 ### ### 52.82 ### ### 3.8
2008-Mar-28 Fri 53.5 53.89 ### 52.78 4,251,121 114,546,455 ### ### 3.8
2008-Mar-27 Thu 53 54.46 ### ### 77.9 77.9 0.0
2008-Mar-26 Wed ### ### 53.25 ### 19.6 19.6 0.0
2008-Mar-25 Tue 54 ### ### ### 4,422,488 0 ### ### 0.0
2008-Mar-20 Thu 48.7 ### 48.5 49.5 ### ### 3.5
2008-Mar-19 Wed 49.8 ### ### 51.25 6,261,787 0 ### ### ###
2008-Mar-18 Tue ### 46.75 44.2 ### 3,799,458 172,780,352 ### ### 0.0
2008-Mar-17 Mon 45 46.5 ### 44.5 ### ### 3.2
2008-Mar-14 Fri ### 48.5 46.8 47.5 ### ### 3.4
2008-Mar-13 Thu 50 50 46.25 46.25 5.9 5.9 ###
2008-Mar-12 Wed 52.5 52.57 49.45 50.5 4,350,225 221,904,977 16.9 16.9 3.6
2008-Mar-11 Tue ### 47 43.8 47 95.2 95.2 3.4
2008-Mar-10 Mon 43.7 46.51 ### ### 3,757,125 87,371,941 ### ### 0.0
2008-Mar-07 Fri ### 45.85 44.2 45.43 ### ### 3.2
2008-Mar-06 Thu 50 50.27 ### 47 ### ### 3.4
2008-Mar-05 Wed 50.75 ### 48.55 48.55 3,753,824 91,124,077 ### ### 3.5
2008-Mar-04 Tue 52.43 52.43 ### 50.75 4,376,420 114,727,850 ### ### 3.6
2008-Mar-03 Mon ### ### 51 51 ### ### 3.6
2008-Feb-29 Fri 55.89 55.89 53.4 ### 5,107,688 ### 11.6 11.6 0.0
2008-Feb-28 Thu 59 ### 56.8 ### 1,977,550 56,162,420 ### ### 0.0
2008-Feb-27 Wed ### ### ### ### 76.0 76.0 0.0
2008-Feb-26 Tue ### 59.56 56.21 ### 3,787,784 219,255,876 88.4 88.4 0.0
2008-Feb-25 Mon 55.5 ### ### 55.46 38.4 38.4 ###
2008-Feb-22 Fri 53.7 ### 53.25 ### 3,460,680 ### 80.4 80.4 0.0
2008-Feb-21 Thu 54 54.7 52.7 ### 3,885,787 ### 69.9 69.9 0.0
2008-Feb-20 Wed 56 56.52 52.7 52.7 4,123,771 ### 7.4 7.4 3.8
2008-Feb-19 Tue 56.2 ### 56 56.74 74.8 74.8 4.1
2008-Feb-18 Mon 55 ### 55 55.5 79.4 79.4 4.0
2008-Feb-15 Fri ### ### 55.27 55.5 13.9 13.9 4.0
2008-Feb-14 Thu 57.51 ### 57.5 58.89 ### ### ###
2008-Feb-13 Wed 59 59.7 ### 56.85 3,465,525 103,445,921 ### ### ###
2008-Feb-12 Tue ### 60.28 ### 59.41 4,281,622 129,048,087 ### ### ###
2008-Feb-11 Mon 62.7 62.7 ### ### 1,891,956 59,312,820 17.9 17.9 0.0
2008-Feb-08 Fri ### ### 62.2 62.5 66.0 66.0 4.5
2008-Feb-07 Thu ### 62.75 ### ### ### ### 0.0
2008-Feb-06 Wed ### ### 60.75 ### ### ### 0.0
2008-Feb-05 Tue 68.5 68.75 66.5 ### 1,644,525 ### 28.2 28.2 0.0
2008-Feb-04 Mon ### ### 67.7 68.88 25.4 25.4 ###
2008-Feb-01 Fri 66.5 69.2 65.73 ### ### ### 0.0
2008-Jan-31 Thu 62.7 ### ### ### 3,187,940 0 87.3 87.3 0.0
2008-Jan-30 Wed ### 67.49 ### ### 31.2 31.2 0.0
2008-Jan-29 Tue ### ### ### ### 20.5 20.5 0.0
2008-Jan-25 Fri ### ### ### ### 75.0 75.0 0.0
2008-Jan-24 Thu ### 64.85 ### ### 83.5 83.5 0.0
2008-Jan-23 Wed ### 63.49 58.52 ### 13.7 13.7 0.0
2008-Jan-22 Tue ### ### 58.2 58.2 ### ### 4.2
2008-Jan-21 Mon 67.5 ### ### 65.71 34.4 34.4 ###
2008-Jan-18 Fri 65.24 ### ### 68.22 ### ### 4.9
2008-Jan-17 Thu ### ### 66.25 66.83 2,525,849 83,668,748 ### ### ###
2008-Jan-16 Wed 67.5 68.41 66.25 66.25 3,600,529 ### 36.6 36.6 4.7
2008-Jan-15 Tue 71.2 71.89 69.53 ### 1,577,420 ### 28.7 28.7 0.0
2008-Jan-14 Mon ### 71.29 68.2 ### ### ### 0.0
2008-Jan-11 Fri ### ### 69.88 69.88 2,627,445 91,802,928 34.3 34.3 ###
2008-Jan-10 Thu 71 71.71 ### ### 75.5 75.5 0.0
2008-Jan-09 Wed ### ### 68.5 69.71 41.6 41.6 ###
2008-Jan-08 Tue ### 71.55 70.23 70.5 ### ### 5.0
2008-Jan-07 Mon ### ### ### ### 2,424,923 0 ### ### 0.0
2008-Jan-04 Fri 74.27 ### 73 73.2 20.3 20.3 5.2
2008-Jan-03 Thu ### 74.49 ### 73.7 1,445,847 53,850,571 32.5 32.5 5.3
2008-Jan-02 Wed ### ### ### 77 1,875,441 0 ### ### 5.5
2007-Dec-31 Mon 76.55 77.2 ### 76.2 23.3 23.3 5.4
2007-Dec-28 Fri ### 76.53 75.22 76.53 718,479 ### 70.3 70.3 ###
2007-Dec-27 Thu ### 77.89 76.46 76.46 22.7 22.7 ###
2007-Dec-24 Mon 77.5 78 76.78 77.42 644,029 ### ### ### 5.5
2007-Dec-21 Fri 73.88 ### ### ### 4,331,742 0 84.1 84.1 0.0
2007-Dec-20 Thu 74.75 75.2 ### ### 3,585,578 ### 21.9 21.9 0.0
2007-Dec-19 Wed ### ### 73.75 ### 3,651,172 ### ### ### 0.0
2007-Dec-18 Tue ### ### 72.5 73.28 4,047,749 ### ### ### 5.2
2007-Dec-17 Mon 79.51 ### ### ### 25.6 25.6 0.0
2007-Dec-14 Fri 81.2 81.5 78.71 ### 37.8 37.8 0.0
2007-Dec-13 Thu 81.81 82.2 80.81 ### 1,495,071 ### 32.9 32.9 0.0
2007-Dec-12 Wed 80 81.8 79.5 81.51 ### ### 5.8
2007-Dec-11 Tue ### 82.85 ### ### ### ### 0.0
2007-Dec-10 Mon 80 80 ### 79.42 32.9 32.9 5.7
2007-Dec-07 Fri 80.8 ### ### 80.25 ### ### 5.7
2007-Dec-06 Thu 79.56 80.48 79.5 80.2 1,265,156 101,199,828 68.4 68.4 5.7
2007-Dec-05 Wed ### 78.85 77.47 78.8 1,686,558 131,821,373 ### ### 5.6
2007-Dec-04 Tue 80 ### ### ### ### ### 0.0
2007-Dec-03 Mon ### 80.45 79.45 ### 1,114,929 89,138,573 ### ### 0.0
2007-Nov-30 Fri 78.76 80.4 77.8 ### 4,638,654 ### ### ### 0.0
2007-Nov-29 Thu 78.72 ### 78.5 ### ### ### 0.0
2007-Nov-28 Wed 78 ### 75.53 76 2,060,821 ### 20.4 20.4 5.4
2007-Nov-27 Tue 75.8 78.2 ### 78.2 ### ### 5.6
2007-Nov-26 Mon ### 78.2 76.86 ### 1,585,228 122,902,726 ### ### 0.0
2007-Nov-23 Fri 76.51 ### 76 76.49 998,189 37,931,182 ### ### ###
2007-Nov-22 Thu 75.25 ### 74.51 75.71 ### ### 5.4
2007-Nov-21 Wed 78 ### ### 76.27 24.9 24.9 5.4
2007-Nov-20 Tue ### 79.52 77.85 78.4 2,145,156 ### 29.5 29.5 ###
2007-Nov-19 Mon 81 ### ### 80.5 30.3 30.3 5.8
2007-Nov-16 Fri ### ### ### 80.5 1,037,326 0 29.3 29.3 5.8
2007-Nov-15 Thu ### ### ### 81.8 70.1 70.1 5.8
2007-Nov-14 Wed ### 82.4 ### ### 67.4 67.4 0.0
2007-Nov-13 Tue 80.72 80.72 77.77 79 19.3 19.3 5.6
2007-Nov-12 Mon 80.72 83.59 ### ### ### ### 0.0
2007-Nov-09 Fri ### ### ### ### 2,298,177 0 86.1 86.1 0.0
2007-Nov-08 Thu 79 ### 78 78.56 37.9 37.9 ###
2007-Nov-07 Wed ### ### ### 81.45 1,354,829 0 76.7 76.7 5.8
2007-Nov-06 Tue 78.4 ### 77.4 ### 72.6 72.6 0.0
2007-Nov-05 Mon 82.25 82.25 78 78 1,876,228 ### 9.3 9.3 ###


<< Previous 1 2 3 4
     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 2025-06-06 19:09:15 thru 2025-06-06 19:09:16 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000