Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 24-Apr-20 11:47:13 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

(NAB) NATIONAL AUSTRALIA BANK LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for NAB    Limits Next Section


Company Details for (NAB) NATIONAL AUSTRALIA BANK LIMITED

Listing Code NAB
Listing Name NATIONAL AUSTRALIA BANK LIMITED
GICS Sector Banks
ISIN Name NATIONAL AUST. BANK
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NAB4


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for NAB .. Friday 10th November 2023

NAB 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 44.84 ### 95.7


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (NAB) NATIONAL AUSTRALIA BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.3
2009-Oct-22 Thu 30.85 ### 30.58 30.72 ### ### 2.2
2009-Oct-21 Wed ### 31.28 ### 31.2 7,323,087 114,533,080 ### ### 2.2
2009-Oct-20 Tue ### 31.7 31.21 ### 8,182,681 ### ### ### 0.0
2009-Oct-19 Mon ### ### 30.75 30.88 5,458,840 ### ### ### 2.2
2009-Oct-16 Fri 31.85 ### 31.48 31.58 ### ### 2.3
2009-Oct-15 Thu ### ### ### 31.75 5,181,758 0 29.9 29.9 2.3
2009-Oct-14 Wed 31.48 ### ### ### 4,772,045 0 ### ### 0.0
2009-Oct-13 Tue 31.23 31.56 ### 31.48 70.9 70.9 2.2
2009-Oct-12 Mon 31.8 31.88 ### ### 18.7 18.7 0.0
2009-Oct-09 Fri 31.51 31.78 ### ### 10,302,978 163,714,320 ### ### 0.0
2009-Oct-08 Thu ### 31.44 ### ### 86.5 86.5 0.0
2009-Oct-07 Wed 29.75 30.23 29.42 ### 70.1 70.1 0.0
2009-Oct-06 Tue ### 29.82 ### ### 6,272,823 ### 25.2 25.2 0.0
2009-Oct-05 Mon 29.56 ### 29.2 29.2 3,505,041 ### 27.3 27.3 2.1
2009-Oct-02 Fri ### ### ### 29.85 7,300,271 0 ### ### 2.1
2009-Oct-01 Thu ### ### ### ### 5,444,783 0 35.0 35.0 0.0
2009-Sep-30 Wed ### ### ### 30.76 7,296,989 0 29.2 29.2 2.2
2009-Sep-29 Tue ### 31.45 ### 31.22 4,599,250 ### 72.8 72.8 2.2
2009-Sep-28 Mon ### 30.71 29.89 ### 5,190,854 157,282,876 83.4 83.4 0.0
2009-Sep-25 Fri 29.72 30.8 29.59 30.42 ### ### 2.2
2009-Sep-24 Thu 29.85 30.28 29.74 29.87 7,290,823 ### ### ### ###
2009-Sep-23 Wed 29.81 30.26 29.7 30.26 ### ### ###
2009-Sep-22 Tue 29.55 29.76 29.4 29.47 5,812,682 ### ### ### ###
2009-Sep-21 Mon 29.71 29.85 29.23 29.54 ### ### ###
2009-Sep-18 Fri 29.4 29.86 ### 29.86 73.9 73.9 2.1
2009-Sep-17 Thu 29.28 ### ### 29.55 68.0 68.0 ###
2009-Sep-16 Wed ### ### ### ### ### ### 0.0
2009-Sep-15 Tue 28.4 28.58 ### ### 12,427,026 ### ### ### 0.0
2009-Sep-14 Mon 28.75 28.8 27.83 ### 27.1 27.1 0.0
2009-Sep-11 Fri 29 29.25 ### ### ### ### 0.0
2009-Sep-10 Thu 28.89 ### 28.55 28.82 5,822,126 83,110,848 ### ### 2.1
2009-Sep-09 Wed 28.57 28.76 28.28 ### 6,456,577 184,141,576 72.2 72.2 0.0
2009-Sep-08 Tue 27.45 ### 27.41 ### 6,466,978 ### 83.0 83.0 0.0
2009-Sep-07 Mon 27.51 ### 27.25 ### 6,633,043 ### ### ### 0.0
2009-Sep-04 Fri ### ### 27.21 27.21 ### ### ###
2009-Sep-03 Thu ### ### ### ### ### ### 0.0
2009-Sep-02 Wed 28.46 ### ### ### ### ### 0.0
2009-Sep-01 Tue ### ### 28.55 ### 7,005,541 ### 80.8 80.8 0.0
2009-Aug-31 Mon 28 28.76 28 28.48 8,374,943 237,680,882 ### ### 2.0
2009-Aug-28 Fri ### 27.81 27.41 27.81 12,237,540 337,878,479 67.1 67.1 ###
2009-Aug-27 Thu ### 27.5 ### ### ### ### 0.0
2009-Aug-26 Wed ### 27.4 27 ### 29.7 29.7 0.0
2009-Aug-25 Tue 26.79 27.48 26.72 ### ### ### 0.0
2009-Aug-24 Mon 26.25 26.8 26.2 ### 9,848,481 260,984,746 75.6 75.6 0.0
2009-Aug-21 Fri ### 26.7 25.5 ### 19.1 19.1 0.0
2009-Aug-20 Thu ### ### 26.83 26.86 8,074,629 108,321,148 ### ### 1.9
2009-Aug-19 Wed ### 27.27 26.76 26.81 ### ### ###
2009-Aug-18 Tue 26.71 27.25 ### ### 77.7 77.7 0.0
2009-Aug-17 Mon ### 27.47 26.83 ### ### ### 0.0
2009-Aug-14 Fri 27.76 ### 27.55 27.75 ### ### 2.0
2009-Aug-13 Thu ### ### ### ### 9,217,253 0 ### ### 0.0
2009-Aug-12 Wed 25.88 ### 25.58 25.85 30.4 30.4 ###
2009-Aug-11 Tue 25.43 ### 25.4 ### 8,106,343 102,950,556 ### ### 0.0
2009-Aug-10 Mon ### 25.76 ### 25.46 5,471,728 70,475,856 33.0 33.0 1.8
2009-Aug-07 Fri ### ### 25.2 25.5 5,502,589 69,332,621 32.9 32.9 ###
2009-Aug-06 Thu ### 25.89 25.47 25.75 8,108,189 ### ### ### ###
2009-Aug-05 Wed 25.8 ### ### 25.43 11,617,887 0 35.6 35.6 ###
2009-Aug-04 Tue 25.5 ### ### 25.84 ### ### 1.8
2009-Aug-03 Mon 24.85 25.25 24.81 ### 11,891,520 297,644,745 68.7 68.7 0.0
2009-Jul-31 Fri ### ### ### ### 22,641,456 0 ### ### 0.0
2009-Jul-30 Thu ### 23.8 ### 23.77 13,947,925 ### ### ### 1.7
2009-Jul-29 Wed 23.27 23.29 22.77 ### 22.3 22.3 0.0
2009-Jul-28 Tue 22.5 23.21 22.45 ### 85.0 85.0 0.0
2009-Jul-27 Mon ### ### ### 22.43 ### ### 1.6
2009-Jul-24 Fri ### ### ### 22.27 ### ### ###
2009-Jul-23 Thu ### ### 22.21 ### ### ### 0.0
2009-Jul-22 Wed 23.58 23.58 23.58 23.58 0 1.7
2009-Jul-21 Tue ### ### 23.47 23.58 5,956,356 ### 23.3 23.3 1.7
2009-Jul-20 Mon 23.8 ### 23.52 23.88 5,044,325 ### ### ### 1.7
2009-Jul-17 Fri 24 ### ### 23.79 ### ### ###
2009-Jul-16 Thu 23.84 ### 23.74 ### 9,964,846 118,282,722 73.3 73.3 0.0
2009-Jul-15 Wed 23 ### ### ### 7,653,827 0 ### ### 0.0
2009-Jul-14 Tue ### 23 22.28 23 9,662,674 ### ### ### 1.6
2009-Jul-13 Mon ### 22.29 21.86 ### 6,913,578 ### ### ### 0.0
2009-Jul-10 Fri ### 22.49 ### ### 76.3 76.3 0.0
2009-Jul-09 Thu ### 22.26 ### ### 8,087,078 90,009,178 ### ### 0.0
2009-Jul-08 Wed 21.55 ### 21.53 ### 13,281,949 142,980,180 86.1 86.1 0.0
2009-Jul-07 Tue ### ### ### ### 7,864,040 0 ### ### 0.0
2009-Jul-06 Mon ### ### ### 21.83 4,552,721 0 ### ### ###
2009-Jul-03 Fri 21.5 21.88 21.48 21.85 12,093,324 ### 77.2 77.2 ###
2009-Jul-02 Thu 21.86 ### 21.55 21.85 35.8 35.8 ###
2009-Jul-01 Wed ### ### ### ### ### ### 0.0
2009-Jun-30 Tue ### 22.76 ### 22.44 ### ### 1.6
2009-Jun-29 Mon ### 22.4 ### ### 79.7 79.7 0.0
2009-Jun-26 Fri 21.84 ### 21.79 ### 13,879,245 151,214,374 ### ### 0.0
2009-Jun-25 Thu 21.26 21.57 21.26 21.5 7,043,086 150,827,686 74.0 74.0 1.5
2009-Jun-24 Wed 21.77 21.77 21.23 21.45 8,319,047 ### ### ### 1.5
2009-Jun-23 Tue ### ### 21.57 ### 8,232,453 ### 32.5 32.5 0.0
2009-Jun-22 Mon ### 22.52 ### 22.49 7,121,571 80,188,889 85.9 85.9 ###
2009-Jun-19 Fri 22.2 ### ### ### 8,398,289 0 36.8 36.8 0.0
2009-Jun-18 Thu 22 22.2 21.86 ### 75.7 75.7 0.0
2009-Jun-17 Wed 21.89 22.21 21.42 21.73 36.8 36.8 1.6
2009-Jun-16 Tue ### 22.2 21.85 ### 7,887,172 ### 42.8 42.8 0.0
2009-Jun-15 Mon ### 22.28 21.73 ### 11,276,370 248,136,521 ### ### 0.0
2009-Jun-12 Fri ### 22.29 ### ### 32.7 32.7 0.0
2009-Jun-11 Thu ### ### ### ### 28.9 28.9 0.0
2009-Jun-10 Wed 21.82 22.29 21.76 ### 74.3 74.3 0.0
2009-Jun-09 Tue ### 22.26 ### 21.7 31.0 31.0 1.6
2009-Jun-05 Fri ### 22.56 ### ### 8,917,059 100,584,425 26.5 26.5 0.0
2009-Jun-04 Thu 22.23 22.29 21.89 22.21 ### ### ###
2009-Jun-03 Wed ### ### ### ### 11,643,878 0 ### ### 0.0
2009-Jun-02 Tue 22.8 ### ### 22.8 14,249,987 0 66.2 66.2 1.6
2009-Jun-01 Mon ### 22.52 21.87 22.52 73.9 73.9 1.6
2009-May-29 Fri 21.89 ### 21.82 ### 22,350,740 243,846,573 ### ### 0.0
2009-May-28 Thu 21.55 21.82 21.28 ### 9,679,828 ### 73.0 73.0 0.0
2009-May-27 Wed 21.7 ### 21.5 21.74 9,338,250 100,386,187 ### ### 1.6
2009-May-26 Tue 21.28 21.71 ### ### 8,502,927 92,299,272 78.5 78.5 0.0
2009-May-25 Mon ### 21.86 ### ### 9,735,141 ### ### ### 0.0
2009-May-22 Fri 21.45 21.84 21.45 21.76 79.3 79.3 1.6
2009-May-21 Thu ### ### ### ### ### ### 0.0
2009-May-20 Wed 22 ### 21.73 ### 7,053,571 76,637,048 74.6 74.6 0.0
2009-May-19 Tue 21.8 ### 21.72 ### 7,761,028 ### ### ### 0.0
2009-May-18 Mon 21.41 ### 21.22 21.47 1,930,175 20,479,156 ### ### ###
2009-May-15 Fri ### ### 21.4 21.47 ### ### ###
2009-May-14 Thu 21.5 21.54 ### ### 5,782,823 ### ### ### 0.0
2009-May-13 Wed ### ### 21.57 21.72 3,486,056 ### 28.1 28.1 ###
2009-May-12 Tue 22.4 22.5 21.83 21.86 ### ### ###
2009-May-11 Mon 22.78 ### 22.55 ### 4,673,951 ### ### ### 0.0
2009-May-08 Fri ### 22.78 ### 22.78 ### ### 1.6
2009-May-07 Thu 22 22.5 22 ### 9,435,083 ### ### ### 0.0
2009-May-06 Wed 21.81 ### 21.57 21.87 75.1 75.1 1.6
2009-May-05 Tue 22 ### 21.51 21.75 6,485,377 69,750,229 ### ### ###
2009-May-04 Mon 21.2 21.7 ### 21.7 73.1 73.1 1.6
2009-May-01 Fri 20.56 21 20.52 20.76 3,906,346 81,095,742 73.8 73.8 1.5
2009-Apr-30 Thu ### 21.29 ### ### 7,534,972 80,209,776 20.0 20.0 0.0
2009-Apr-29 Wed 21 ### ### 20.54 ### ### 1.5
2009-Apr-28 Tue ### ### ### 21.28 8,384,242 0 ### ### 1.5
2009-Apr-27 Mon 22.4 22.47 21.47 ### 4,965,640 ### 31.3 31.3 0.0
2009-Apr-24 Fri ### 22.47 ### 22.25 36.6 36.6 ###
2009-Apr-23 Thu ### ### ### ### 87.5 87.5 0.0
2009-Apr-22 Wed ### ### ### ### 29.4 29.4 0.0
2009-Apr-21 Tue ### 21.42 ### ### 31.1 31.1 0.0
2009-Apr-20 Mon ### ### ### ### ### ### 0.0
2009-Apr-17 Fri ### ### ### ### 30.0 30.0 0.0
2009-Apr-16 Thu ### 22.25 21.77 ### ### ### 0.0
2009-Apr-15 Wed ### 22.58 21.75 21.78 5,417,053 120,068,979 16.2 16.2 1.6
2009-Apr-14 Tue 22.47 22.75 ### 22.47 ### ### ###
2009-Apr-09 Thu 22.2 22.29 21.51 21.85 ### ### ###
2009-Apr-08 Wed ### ### 21.81 ### ### ### 0.0
2009-Apr-07 Tue ### ### 22.74 ### 5,035,625 57,255,056 34.4 34.4 0.0
2009-Apr-06 Mon ### ### ### ### ### ### 0.0
2009-Apr-03 Fri ### 22.88 21.8 22.84 85.1 85.1 ###
2009-Apr-02 Thu 20.74 ### ### 21.5 7,135,886 0 ### ### 1.5
2009-Apr-01 Wed ### ### ### ### 74.5 74.5 0.0
2009-Mar-31 Tue ### 20.72 ### ### 15.4 15.4 0.0
2009-Mar-30 Mon 20.76 ### 20.56 20.79 3,854,856 ### 74.0 74.0 1.5
2009-Mar-27 Fri ### ### 20.72 ### ### ### 0.0
2009-Mar-26 Thu 20.55 21.41 20.42 ### 10,748,544 ### 74.2 74.2 0.0
2009-Mar-25 Wed ### 20.85 ### ### 73.8 73.8 0.0
2009-Mar-24 Tue 20.5 ### 19.72 19.82 ### ### 1.4
2009-Mar-23 Mon ### 19.85 18.87 19.79 6,065,251 117,423,259 86.2 86.2 ###
2009-Mar-20 Fri ### ### ### ### ### ### 0.0
2009-Mar-19 Thu 19.25 ### 19.23 19.5 16,957,480 163,046,170 ### ### 1.4
2009-Mar-18 Wed 19.25 19.4 18.84 ### ### ### 0.0
2009-Mar-17 Tue 18.45 ### ### ### 7,346,485 0 73.5 73.5 0.0
2009-Mar-16 Mon 17.88 18.43 17.76 ### 77.7 77.7 0.0
2009-Mar-13 Fri 17.2 17.79 ### 17.78 77.1 77.1 1.3
2009-Mar-12 Thu ### ### ### 16.73 ### ### ###
2009-Mar-11 Wed 16.56 ### ### ### 11,504,383 0 ### ### 0.0
2009-Mar-10 Tue ### ### 15.85 16.28 6,533,683 ### 79.2 79.2 1.2
2009-Mar-09 Mon ### ### ### ### 7,764,189 0 9.0 9.0 0.0
2009-Mar-06 Fri 16.7 ### 16.55 16.8 6,009,970 ### ### ### 1.2
2009-Mar-05 Thu 17.26 ### ### 16.77 6,710,473 0 19.4 19.4 1.2
2009-Mar-04 Wed ### ### ### 17.2 77.0 77.0 1.2
2009-Mar-03 Tue 17.2 17.43 ### ### 76.3 76.3 0.0
2009-Mar-02 Mon 17.51 ### 17.25 17.51 ### ### ###
2009-Feb-27 Fri ### ### 17.55 17.88 8,270,678 ### ### ### 1.3
2009-Feb-26 Thu ### 17.78 ### 17.51 31.4 31.4 ###
2009-Feb-25 Wed 17.83 ### 17.28 ### ### ### 0.0
2009-Feb-24 Tue 17.51 ### ### 17.56 3,718,970 0 ### ### 1.3
2009-Feb-23 Mon 17.8 ### 17.57 17.8 79.0 79.0 ###
2009-Feb-20 Fri ### 18.2 17.73 ### ### ### 0.0
2009-Feb-19 Thu ### 18.5 17.7 18.4 3,718,580 ### 78.5 78.5 1.3
2009-Feb-18 Wed 17.45 ### 17.42 ### 4,039,120 ### ### ### 0.0
2009-Feb-17 Tue 18.8 18.84 17.75 17.88 ### ### 1.3
2009-Feb-16 Mon 18.4 18.7 ### 18.57 2,362,148 22,086,083 78.6 78.6 ###
2009-Feb-13 Fri 18.56 ### ### 18.45 2,784,285 0 ### ### 1.3
2009-Feb-12 Thu 18.84 18.87 ### ### 21.6 21.6 0.0
2009-Feb-11 Wed ### 18.7 18.26 18.7 3,790,654 70,051,285 77.2 77.2 1.3
2009-Feb-10 Tue ### ### 18.48 18.75 2,948,023 ### ### ### ###
2009-Feb-09 Mon ### ### 18.71 ### 4,395,584 41,120,688 ### ### 0.0
2009-Feb-06 Fri 18.8 18.8 ### 18.5 3,236,443 ### ### ### ###
2009-Feb-05 Thu ### 19.2 18.42 ### 5,274,247 99,208,586 24.5 24.5 0.0
2009-Feb-04 Wed 19.54 ### ### 19.45 6,745,384 0 41.5 41.5 ###
2009-Feb-03 Tue 19.4 ### 19.28 19.55 78.3 78.3 ###
2009-Feb-02 Mon 18.88 ### 18.54 18.71 3,772,425 34,970,379 ### ### ###
2009-Jan-30 Fri ### ### 18.22 ### 7,582,129 ### 75.8 75.8 0.0
2009-Jan-29 Thu 18.51 18.77 ### ### 7,166,525 ### 79.2 79.2 0.0
2009-Jan-28 Wed ### ### 17.22 ### ### ### 0.0
2009-Jan-27 Tue 17.24 17.5 ### ### 8,569,626 74,984,227 76.1 76.1 0.0
2009-Jan-23 Fri 17.72 17.8 ### ### ### ### 0.0
2009-Jan-22 Thu 18.29 18.29 17.84 ### 33.4 33.4 0.0
2009-Jan-21 Wed 17.82 ### ### ### ### ### 0.0
2009-Jan-20 Tue ### ### 18.21 ### 24.3 24.3 0.0
2009-Jan-19 Mon ### 19.71 ### 19.44 6,410,854 ### ### ### 1.4
2009-Jan-16 Fri 19.89 ### ### ### 3,770,850 0 ### ### 0.0
2009-Jan-15 Thu 20.2 ### ### ### 6,193,970 0 ### ### 0.0
2009-Jan-14 Wed 20.85 20.85 ### ### 25.4 25.4 0.0
2009-Jan-13 Tue 20.55 ### 20.22 ### ### ### 0.0
2009-Jan-12 Mon ### 20.75 ### ### 2,893,241 30,017,375 74.3 74.3 0.0
2009-Jan-09 Fri 21 21 20.57 21 ### ### 1.5
2009-Jan-08 Thu 20.5 20.86 20.5 20.86 2,872,377 59,400,756 ### ### 1.5
2009-Jan-07 Wed 20.87 ### 20.55 20.89 4,566,445 46,920,222 ### ### 1.5
2009-Jan-06 Tue ### 20.88 20.48 20.74 3,619,146 ### 67.4 67.4 ###
2009-Jan-05 Mon 20.7 20.73 ### 20.23 2,749,450 28,498,049 24.3 24.3 1.4
2009-Jan-02 Fri ### 21 20.23 20.4 11.5 11.5 1.5
2008-Dec-31 Wed 20.85 ### ### 20.87 60.2 60.2 ###
2008-Dec-30 Tue ### 20.89 20.51 20.86 3,091,174 ### ### ### 1.5
2008-Dec-29 Mon 20.2 20.87 ### 20.87 82.8 82.8 ###
2008-Dec-24 Wed 19.73 ### 19.57 ### ### ### 0.0
2008-Dec-23 Tue ### ### 19.27 ### 3,450,556 ### ### ### 0.0
2008-Dec-22 Mon ### 20.21 ### ### ### ### 0.0
2008-Dec-19 Fri ### ### ### 20 18,479,456 0 ### ### 1.4
2008-Dec-18 Thu 18.7 ### 18.7 19.82 ### ### 1.4
2008-Dec-17 Wed 19.7 19.7 ### ### 12,368,123 ### 28.0 28.0 0.0
2008-Dec-16 Tue ### 19.45 ### 19.2 ### ### ###
2008-Dec-15 Mon ### 19.8 ### ### 13.8 13.8 0.0
2008-Dec-12 Fri 19.24 19.44 ### ### 32.9 32.9 0.0
2008-Dec-11 Thu 19.7 19.75 19.21 ### 5,250,223 102,274,344 ### ### 0.0
2008-Dec-10 Wed 19.7 ### ### ### 8,650,586 0 ### ### 0.0
2008-Dec-09 Tue 20.5 20.58 ### ### 9,633,979 99,133,643 ### ### 0.0
2008-Dec-08 Mon ### ### 20.29 ### 83.5 83.5 0.0
2008-Dec-05 Fri 19.22 20.2 19.2 19.81 ### ### ###
2008-Dec-04 Thu 19.29 19.5 ### 19.46 83.7 83.7 ###
2008-Dec-03 Wed ### 19.45 18.59 18.59 6,377,053 121,291,548 27.4 27.4 1.3
2008-Dec-02 Tue 18.75 ### ### 18.72 6,900,673 0 ### ### 1.3
2008-Dec-01 Mon 20 20 19.21 19.43 22.3 22.3 1.4
2008-Nov-28 Fri ### 20 18.57 20 ### ### 1.4
2008-Nov-27 Thu ### ### ### ### 9,137,643 0 ### ### 0.0
2008-Nov-26 Wed ### ### ### 19.57 9,059,921 0 35.0 35.0 1.4
2008-Nov-25 Tue 19.5 19.87 ### 19.87 11,838,925 ### 75.8 75.8 ###
2008-Nov-24 Mon ### ### ### 18.8 7,639,629 0 ### ### 1.3
2008-Nov-21 Fri 18.25 ### 17.81 ### 78.9 78.9 0.0
2008-Nov-20 Thu ### ### ### 18.82 40.2 40.2 1.3
2008-Nov-19 Wed 19.85 ### ### ### 13,203,329 0 ### ### 0.0
2008-Nov-18 Tue 18.8 19.44 18.79 ### 23,343,150 ### 90.3 90.3 0.0
2008-Nov-17 Mon ### 19.5 18.21 ### ### ### 0.0
2008-Nov-14 Fri ### ### 19.79 19.79 9,844,479 ### 27.3 27.3 ###
2008-Nov-13 Thu ### 19.4 18.86 19.4 82.8 82.8 1.4
2008-Nov-12 Wed 20 ### 19.76 ### ### ### 0.0
2008-Nov-11 Tue 20.75 20.78 ### ### 21,072,240 218,940,573 ### ### 0.0
2008-Nov-10 Mon ### ### ### ### ### ### 0.0
2008-Nov-07 Fri 23.2 23.28 ### ### 10,945,786 127,408,949 14.0 14.0 0.0
2008-Nov-06 Thu 24.8 ### 24.57 24.7 ### ### 1.8
2008-Nov-05 Wed 26.22 26.22 25.4 ### 9,156,721 ### ### ### 0.0
2008-Nov-04 Tue ### ### 24.87 25.52 5,109,387 63,535,227 74.8 74.8 1.8
2008-Nov-03 Mon 24.2 ### 24.2 ### 6,839,957 82,763,479 73.6 73.6 0.0
2008-Oct-31 Fri 24.5 24.75 23.25 ### 14,654,921 ### 21.4 21.4 0.0
2008-Oct-30 Thu 23.45 24.72 ### ### ### ### 0.0
2008-Oct-29 Wed 24 ### 22.75 ### ### ### 0.0
2008-Oct-28 Tue 23.5 ### 22.55 ### 6,810,146 ### 33.3 33.3 0.0
2008-Oct-27 Mon 24.28 24.29 23.58 ### ### ### 0.0
2008-Oct-24 Fri ### ### ### 24.7 6,403,081 0 ### ### 1.8
2008-Oct-23 Thu 25 25.7 25 25.5 86.5 86.5 ###
2008-Oct-22 Wed 24.51 25.85 24.45 ### 9,169,687 230,617,628 ### ### 0.0
2008-Oct-21 Tue 23.4 ### 22.5 ### ### ### 0.0
2008-Oct-20 Mon ### ### 22.23 ### 84.3 84.3 0.0
2008-Oct-17 Fri 23.2 23.49 ### ### 20.3 20.3 0.0
2008-Oct-16 Thu 23 ### 22.21 22.7 45.4 45.4 ###
2008-Oct-15 Wed 24 ### 23.51 23.72 10,246,052 120,442,341 35.2 35.2 1.7
2008-Oct-14 Tue 24 ### 23.79 ### 66.1 66.1 0.0
2008-Oct-13 Mon ### ### 22 22.4 ### ### ###
2008-Oct-10 Fri 22.5 ### 20.8 20.8 11,423,644 ### 29.0 29.0 1.5
2008-Oct-09 Thu 24 ### 23.26 23.73 43.2 43.2 ###
2008-Oct-08 Wed 24.78 25.25 ### ### ### ### 0.0
2008-Oct-07 Tue 24.8 ### ### 26 81.6 81.6 1.9
2008-Oct-06 Mon 25.77 25.85 ### 25.55 ### ### 1.8
2008-Oct-03 Fri ### 26.24 ### ### 5,897,526 77,375,541 ### ### 0.0
2008-Oct-02 Thu 26.2 26.46 ### 25.7 7,490,923 ### 30.4 30.4 1.8
2008-Oct-01 Wed 24.8 25.76 ### 25.7 ### ### 1.8
2008-Sep-30 Tue ### ### 23.7 24.26 60.4 60.4 1.7
2008-Sep-29 Mon ### 26.58 25.41 ### 6,557,942 ### 32.2 32.2 0.0
2008-Sep-26 Fri 25.49 25.8 ### 25.8 16,738,927 215,932,158 ### ### 1.8
2008-Sep-25 Thu 25.2 ### 24.75 ### 10,641,057 131,683,080 29.0 29.0 0.0
2008-Sep-24 Wed 24 25.75 24 ### 12,524,870 311,556,141 91.1 91.1 0.0
2008-Sep-23 Tue 23.73 ### ### 23.86 5,556,152 0 74.9 74.9 1.7
2008-Sep-22 Mon 25.45 25.5 ### ### 12,130,029 ### ### ### 0.0
2008-Sep-19 Fri 21.5 ### 21.2 23 86.7 86.7 1.6
2008-Sep-18 Thu ### 19.85 ### ### 31,839,056 ### 89.7 89.7 0.0
2008-Sep-17 Wed 22.48 22.48 20.7 20.7 ### ### 1.5
2008-Sep-16 Tue ### 22.2 21.52 ### 13,343,276 ### ### ### 0.0
2008-Sep-15 Mon ### 23.52 22.49 22.82 13,193,947 303,526,750 42.1 42.1 ###
2008-Sep-12 Fri ### ### 23.55 ### 32.5 32.5 0.0
2008-Sep-11 Thu 24.75 24.85 23.75 23.88 8,379,680 203,626,224 23.5 23.5 1.7
2008-Sep-10 Wed 24.73 25.21 24.5 ### 80.7 80.7 0.0
2008-Sep-09 Tue 25.2 ### ### 25.49 17,142,457 0 82.7 82.7 ###
2008-Sep-08 Mon 25.5 25.58 24.8 ### 17,749,122 447,100,383 ### ### 0.0
2008-Sep-05 Fri 23.71 ### ### ### ### ### 0.0
2008-Sep-04 Thu ### ### 24.2 ### ### ### 0.0
2008-Sep-03 Wed 25 25.73 ### 25.25 79.7 79.7 ###
2008-Sep-02 Tue 24.84 ### 24.75 24.8 6,863,522 84,936,084 ### ### ###
2008-Sep-01 Mon ### ### ### ### 81.1 81.1 0.0
2008-Aug-29 Fri 24.49 24.74 ### 24.5 9,590,752 ### 62.6 62.6 1.8
2008-Aug-28 Thu ### 24.43 23.79 24 6,089,675 ### ### ### 1.7
2008-Aug-27 Wed ### ### 23.5 23.86 6,933,251 ### 28.2 28.2 1.7
2008-Aug-26 Tue 23.5 ### ### ### 75.8 75.8 0.0
2008-Aug-25 Mon ### 24.55 ### ### ### ### 0.0
2008-Aug-22 Fri ### ### 23.47 23.55 6,242,486 73,255,573 ### ### 1.7
2008-Aug-21 Thu ### ### 23.43 23.55 ### ### 1.7
2008-Aug-20 Wed 24 24.25 ### ### ### ### 0.0
2008-Aug-19 Tue 24.4 24.53 ### ### 8,687,873 ### ### ### 0.0
2008-Aug-18 Mon 25 ### ### 24.85 30.6 30.6 1.8
2008-Aug-15 Fri ### 25.4 25 ### ### ### 0.0
2008-Aug-14 Thu ### 25.81 25 25.2 6,714,584 ### ### ### 1.8
2008-Aug-13 Wed ### ### 25.43 25.58 5,907,754 ### 35.7 35.7 1.8
2008-Aug-12 Tue ### 26.85 25.7 26.47 ### ### ###
2008-Aug-11 Mon ### ### 25.42 25.72 6,316,259 80,279,651 ### ### 1.8
2008-Aug-08 Fri ### ### ### ### 8,461,377 0 65.1 65.1 0.0
2008-Aug-07 Thu 25.8 ### 25.28 25.77 8,889,176 112,359,184 ### ### ###
2008-Aug-06 Wed ### ### 25.51 26 10,568,747 ### 76.3 76.3 1.9
2008-Aug-05 Tue ### ### ### 24.75 ### ### 1.8
2008-Aug-04 Mon 24.58 24.84 24 24.2 ### ### 1.7
2008-Aug-01 Fri ### 24.7 ### ### 74.5 74.5 0.0
2008-Jul-31 Thu 25.85 26 24.7 24.7 12,227,087 309,956,655 8.6 8.6 1.8
2008-Jul-30 Wed ### 25.83 ### 25.46 27.9 27.9 1.8
2008-Jul-29 Tue ### 25.43 ### 24.78 13,002,676 165,329,025 26.8 26.8 1.8
2008-Jul-28 Mon 25.7 ### ### 25.8 ### ### 1.8
2008-Jul-25 Fri ### ### 26.22 26.56 38,509,626 ### ### ### 1.9
2008-Jul-24 Thu ### 30.79 29.7 30.7 ### ### 2.2
2008-Jul-23 Wed ### ### 28.23 ### ### ### 0.0
2008-Jul-22 Tue ### 27.88 27.5 ### 6,557,721 ### ### ### 0.0
2008-Jul-21 Mon 27.7 ### 27.59 ### ### ### 0.0
2008-Jul-18 Fri ### ### 26.72 ### 35.9 35.9 0.0
2008-Jul-17 Thu 27.29 27.44 ### ### 11,755,540 ### ### ### 0.0
2008-Jul-16 Wed 25.45 26.5 25.42 ### 10,924,221 283,592,777 86.7 86.7 0.0
2008-Jul-15 Tue ### ### ### ### 9,007,581 0 28.0 28.0 0.0
2008-Jul-14 Mon ### ### 26.42 26.47 9,894,545 ### 19.1 19.1 ###
2008-Jul-11 Fri 27.25 27.71 26.5 27.45 11,084,045 ### ### ### ###
2008-Jul-10 Thu 26.55 ### 26.52 ### 90.0 90.0 0.0
2008-Jul-09 Wed ### ### ### ### ### ### 0.0
2008-Jul-08 Tue 27.2 27.25 26.22 ### 7,981,427 213,383,450 ### ### 0.0
2008-Jul-07 Mon ### ### 26.75 ### 6,747,157 90,243,224 ### ### 0.0
2008-Jul-04 Fri 27 27.54 26.75 27.54 75.9 75.9 2.0
2008-Jul-03 Thu 25.75 26.48 25.48 26.48 ### ### ###
2008-Jul-02 Wed 25.74 ### 25.29 ### 11,077,750 140,078,148 77.1 77.1 0.0
2008-Jul-01 Tue 26.45 26.45 ### 25.83 22.8 22.8 1.8
2008-Jun-30 Mon ### ### ### 26.5 ### ### 1.9
2008-Jun-27 Fri ### 27.25 25.8 26.7 29,042,428 ### ### ### 1.9
2008-Jun-26 Thu 28.5 ### ### ### 15,682,782 0 ### ### 0.0
2008-Jun-25 Wed 26.4 27.4 ### 27.4 14,931,727 204,564,659 87.6 87.6 2.0
2008-Jun-24 Tue ### 26.55 ### 26.41 73.6 73.6 ###
2008-Jun-23 Mon ### ### 25.25 26.55 91.8 91.8 ###
2008-Jun-20 Fri 26.2 26.4 25.58 25.75 13,549,923 ### 28.4 28.4 ###
2008-Jun-19 Thu 26.77 ### 26.45 26.51 33.9 33.9 ###
2008-Jun-18 Wed 27.55 ### ### 27.59 67.6 67.6 ###
2008-Jun-17 Tue 27.42 28.27 ### ### 10,736,878 151,765,770 ### ### 0.0
2008-Jun-16 Mon 28.4 28.45 27.4 27.55 8,441,844 ### ### ### 2.0
2008-Jun-13 Fri 27.8 28.28 26.85 28.28 81.3 81.3 ###
2008-Jun-12 Thu ### 27.78 27.42 ### 11,262,346 310,840,749 ### ### 0.0
2008-Jun-11 Wed ### 28.8 27.88 28.8 13,337,246 377,977,551 86.6 86.6 2.1
2008-Jun-10 Tue 28.8 ### ### ### 14,892,485 0 23.9 23.9 0.0
2008-Jun-06 Fri ### 30.49 29.47 29.52 8,933,383 267,822,822 20.3 20.3 2.1
2008-Jun-05 Thu 29.54 30.25 29.48 ### 81.9 81.9 0.0
2008-Jun-04 Wed 29.7 29.88 ### 29.44 ### ### 2.1
2008-Jun-03 Tue 29.7 ### 29.23 ### ### ### 0.0
2008-Jun-02 Mon 31.26 31.26 ### 30.43 21.4 21.4 ###
2008-May-30 Fri 31.4 ### ### ### 33.5 33.5 0.0
2008-May-29 Thu 32.55 32.56 ### 32.4 6,427,055 104,632,455 ### ### 2.3
2008-May-28 Wed 32.5 ### ### ### 7,612,975 0 36.7 36.7 0.0
2008-May-27 Tue ### ### 31.86 ### 4,343,745 69,195,857 34.2 34.2 0.0
2008-May-26 Mon ### 32.49 31.86 31.86 8,170,572 262,888,154 ### ### 2.3
2008-May-23 Fri ### ### ### 32.49 28.4 28.4 ###
2008-May-22 Thu 32.55 ### ### 32.84 70.9 70.9 2.3
2008-May-21 Wed 33.52 33.83 33.22 33.47 ### ### ###
2008-May-20 Tue ### ### 33.51 33.76 ### ### ###
2008-May-19 Mon 34.25 34.4 33.84 ### 33.7 33.7 0.0
2008-May-16 Fri 33.52 ### 33.26 ### 7,023,186 116,795,583 75.1 75.1 0.0
2008-May-15 Thu ### ### 33.43 ### 10,510,554 ### ### ### 0.0
2008-May-14 Wed ### ### 33.5 33.7 14,201,556 ### ### ### 2.4
2008-May-13 Tue 34.53 ### ### ### 35.6 35.6 0.0
2008-May-12 Mon 33.8 ### ### ### 13,882,788 0 75.1 75.1 0.0
2008-May-09 Fri 31.5 ### 31.25 32.24 12,020,452 ### 79.2 79.2 2.3
2008-May-08 Thu 30.2 31.44 ### ### 8,016,625 126,021,345 79.5 79.5 0.0
2008-May-07 Wed 31.5 31.53 30.42 30.5 6,585,744 203,993,420 16.6 16.6 2.2
2008-May-06 Tue ### 31.42 30.8 31.42 3,648,089 113,492,048 71.9 71.9 2.2
2008-May-05 Mon 31.85 ### 31.25 ### ### ### 0.0
2008-May-02 Fri ### 31.7 ### 31.53 ### ### 2.3
2008-May-01 Thu ### 30.45 29.77 ### 27.5 27.5 0.0
2008-Apr-30 Wed ### 30.74 29.88 30.21 ### ### 2.2
2008-Apr-29 Tue 30.55 30.59 29.76 ### 4,818,426 ### 31.6 31.6 0.0
2008-Apr-28 Mon ### ### ### 30.25 36.9 36.9 ###
2008-Apr-24 Thu 29.22 ### 29.21 ### 71.6 71.6 0.0
2008-Apr-23 Wed 29.89 ### 29.27 ### ### ### 0.0
2008-Apr-22 Tue 28.71 29.7 ### 29.4 5,684,323 ### ### ### ###
2008-Apr-21 Mon 28.57 29.7 28.4 29.45 8,864,272 ### 84.8 84.8 ###
2008-Apr-18 Fri 28.25 ### 27.57 27.73 ### ### ###
2008-Apr-17 Thu ### 29 ### ### 7,534,052 109,243,754 ### ### 0.0
2008-Apr-16 Wed ### ### ### 28.55 21.4 21.4 ###
2008-Apr-15 Tue ### ### ### 28.4 5,045,941 0 ### ### 2.0
2008-Apr-14 Mon ### 28.5 ### 28.5 82.2 82.2 2.0
2008-Apr-11 Fri 29.27 29.48 28.53 ### ### ### 0.0
2008-Apr-10 Thu 28.48 28.8 ### 28.7 ### ### ###
2008-Apr-09 Wed ### ### 28.58 ### 21.6 21.6 0.0
2008-Apr-08 Tue ### 30.23 ### 29.75 5,517,186 ### ### ### 2.1
2008-Apr-07 Mon ### ### ### ### 8,922,074 0 13.8 13.8 0.0
2008-Apr-04 Fri ### 31.8 ### ### 6,378,349 101,415,749 18.5 18.5 0.0
2008-Apr-03 Thu 30.7 ### ### ### 7,767,472 0 87.9 87.9 0.0
2008-Apr-02 Wed 30.5 ### 30.41 30.5 8,728,640 132,718,971 ### ### 2.2
2008-Apr-01 Tue ### 30.25 ### ### ### ### 0.0
2008-Mar-31 Mon 29.7 ### 29.42 ### 5,884,951 86,567,629 ### ### 0.0
2008-Mar-28 Fri ### ### ### ### 32.0 32.0 0.0
2008-Mar-27 Thu ### ### 29.75 30.75 79.5 79.5 ###
2008-Mar-26 Wed ### ### ### ### ### ### 0.0
2008-Mar-25 Tue 30.56 ### 30.53 ### 66.8 66.8 0.0
2008-Mar-20 Thu ### 29.78 27 ### ### ### 0.0
2008-Mar-19 Wed ### ### 28.75 29.8 ### ### 2.1
2008-Mar-18 Tue 27.21 27.75 26.85 27.74 7,331,485 200,149,540 ### ### ###
2008-Mar-17 Mon 27 27.2 ### 26.85 42.5 42.5 1.9
2008-Mar-14 Fri ### ### ### ### ### ### 0.0
2008-Mar-13 Thu ### ### 26.87 27.27 6,768,921 90,940,453 27.2 27.2 1.9
2008-Mar-12 Wed 29.5 29.5 28.29 ### 12,246,142 353,852,273 ### ### 0.0
2008-Mar-11 Tue 26 27.4 25.85 27.2 92.2 92.2 1.9
2008-Mar-10 Mon ### 26.75 ### 26.5 8,787,047 117,526,753 80.6 80.6 1.9
2008-Mar-07 Fri 27 27.27 26.71 ### 44.8 44.8 0.0
2008-Mar-06 Thu ### ### ### 28.46 ### ### 2.0
2008-Mar-05 Wed 27.85 28.74 27.25 ### 11,165,776 ### ### ### 0.0
2008-Mar-04 Tue ### 27.88 ### 27.5 8,951,242 ### 44.5 44.5 2.0
2008-Mar-03 Mon 28 ### ### ### 8,028,623 0 24.3 24.3 0.0
2008-Feb-29 Fri 29 29.28 28.43 28.85 33.0 33.0 ###
2008-Feb-28 Thu ### ### 29.74 ### 7,764,976 ### ### ### 0.0
2008-Feb-27 Wed ### 31.46 30.51 ### ### ### 0.0
2008-Feb-26 Tue 29.89 ### 29.45 ### 73.3 73.3 0.0
2008-Feb-25 Mon 29 ### 28.77 ### 73.8 73.8 0.0
2008-Feb-22 Fri 28.72 ### 28.46 28.59 30.2 30.2 2.0
2008-Feb-21 Thu 29.7 ### 28.46 29.55 33.4 33.4 ###
2008-Feb-20 Wed 30.55 30.72 29.56 29.56 10,207,148 307,643,440 ### ### ###
2008-Feb-19 Tue ### ### 29.75 30.46 78.0 78.0 2.2
2008-Feb-18 Mon ### 30.28 29.4 29.51 28.6 28.6 2.1
2008-Feb-15 Fri 30.4 ### ### ### 7,482,382 0 ### ### 0.0
2008-Feb-14 Thu ### 31.85 ### 31.57 81.7 81.7 2.3
2008-Feb-13 Wed 31.7 ### ### 30.4 11,599,926 0 14.4 14.4 ###
2008-Feb-12 Tue 32.4 32.55 ### 32.2 ### ### ###
2008-Feb-11 Mon ### ### ### ### 5,514,324 0 ### ### 0.0
2008-Feb-08 Fri 33.22 33.82 ### 33.43 4,899,627 ### ### ### 2.4
2008-Feb-07 Thu 32.85 ### ### 32.8 6,337,855 0 39.6 39.6 2.3
2008-Feb-06 Wed 32.86 33.4 32.78 32.78 5,709,348 188,922,325 42.2 42.2 ###
2008-Feb-05 Tue ### 34.82 ### ### 4,628,380 ### 36.3 36.3 0.0
2008-Feb-04 Mon ### ### 33.79 ### 4,941,342 83,483,973 9.1 9.1 0.0
2008-Feb-01 Fri ### 35.46 ### 35.4 7,680,020 136,166,754 ### ### 2.5
2008-Jan-31 Thu ### 34.86 32.56 ### 8,190,051 ### 89.7 89.7 0.0
2008-Jan-30 Wed ### ### ### ### 5,741,054 0 ### ### 0.0
2008-Jan-29 Tue ### 36.2 ### 35.43 ### ### ###
2008-Jan-25 Fri 34.49 36.49 ### 36.49 17,055,574 311,178,947 81.3 81.3 ###
2008-Jan-24 Thu 33.5 ### ### 33.75 9,915,173 0 ### ### ###
2008-Jan-23 Wed 34.27 ### ### 32.41 11.8 11.8 ###
2008-Jan-22 Tue ### 34.5 ### ### 59.4 59.4 0.0
2008-Jan-21 Mon 35.7 35.88 ### 35.2 7,490,073 ### ### ### 2.5
2008-Jan-18 Fri 34.55 36.5 34.53 36.26 ### ### 2.6
2008-Jan-17 Thu ### ### 34.85 ### ### ### 0.0
2008-Jan-16 Wed 34.73 ### 34.57 34.74 78.0 78.0 ###
2008-Jan-15 Tue ### ### ### 35.8 7,104,287 0 78.1 78.1 2.6
2008-Jan-14 Mon ### ### 34.8 ### ### ### 0.0
2008-Jan-11 Fri ### ### 34.59 35.2 10,159,285 ### 40.8 40.8 2.5
2008-Jan-10 Thu ### 35.79 ### ### 5,483,385 98,125,174 ### ### 0.0
2008-Jan-09 Wed 35.44 ### 35.24 35.59 7,846,745 138,259,646 74.9 74.9 2.5
2008-Jan-08 Tue ### ### ### ### 4,784,052 0 28.2 28.2 0.0
2008-Jan-07 Mon ### 36.73 36.25 ### 4,968,722 ### 36.4 36.4 0.0
2008-Jan-04 Fri ### 37.58 36.85 ### ### ### 0.0
2008-Jan-03 Thu ### ### 36.7 ### 3,434,226 63,018,047 ### ### 0.0
2008-Jan-02 Wed 37.75 ### 37.45 37.48 25.2 25.2 2.7
2007-Dec-31 Mon 37.76 37.89 ### 37.79 1,114,773 21,119,374 ### ### ###
2007-Dec-28 Fri 37.79 ### 37.51 37.79 2,716,353 ### ### ### ###
2007-Dec-27 Thu ### 38.29 37.84 ### 1,585,670 60,358,528 ### ### 0.0
2007-Dec-24 Mon ### 38.56 37.42 37.85 3,279,053 124,571,223 22.4 22.4 ###
2007-Dec-21 Fri 36.8 ### 36.7 37.81 ### ### ###
2007-Dec-20 Thu 36.72 ### 36.48 36.48 12,351,023 225,282,659 36.2 36.2 2.6
2007-Dec-19 Wed 37.2 ### 36.45 36.75 12,363,424 ### 27.2 27.2 2.6
2007-Dec-18 Tue 36.87 ### 36.5 ### 72.4 72.4 0.0
2007-Dec-17 Mon ### 38.28 ### 37.5 8,685,528 ### 52.8 52.8 2.7
2007-Dec-14 Fri ### 39.55 ### 38.45 ### ### ###
2007-Dec-13 Thu 39.4 ### ### ### 35.6 35.6 0.0
2007-Dec-12 Wed 38.54 39.29 38.41 ### ### ### 0.0
2007-Dec-11 Tue 38.73 ### ### ### 5,312,570 0 71.8 71.8 0.0
2007-Dec-10 Mon ### 39.2 ### 38.88 5,713,928 111,992,988 ### ### 2.8
2007-Dec-07 Fri ### ### ### 39.22 ### ### ###
2007-Dec-06 Thu ### 39.49 38.85 ### 5,838,154 ### ### ### 0.0
2007-Dec-05 Wed 38.86 ### 38.58 ### 5,043,252 ### ### ### 0.0
2007-Dec-04 Tue 38.8 39.42 ### ### 8,176,028 ### 74.4 74.4 0.0
2007-Dec-03 Mon 38.49 39.23 38.41 38.8 ### ### ###
2007-Nov-30 Fri ### ### ### ### ### ### 0.0
2007-Nov-29 Thu ### ### 38.89 ### ### ### 0.0
2007-Nov-28 Wed ### 40.2 39.25 39.41 31.4 31.4 ###
2007-Nov-27 Tue 39.21 ### 38.78 39.81 8,029,482 155,691,655 ### ### ###
2007-Nov-26 Mon ### 40.4 39.58 40.2 6,305,054 ### 33.4 33.4 ###
2007-Nov-23 Fri ### 40.44 39.8 ### ### ### 0.0
2007-Nov-22 Thu 40.89 41.4 40.23 40.48 ### ### ###
2007-Nov-21 Wed 41.7 41.8 40.82 41.29 9,059,553 ### 36.6 36.6 ###
2007-Nov-20 Tue 41.81 ### ### ### 7,180,772 0 ### ### 0.0
2007-Nov-19 Mon 42.44 42.77 ### ### 71.1 71.1 0.0
2007-Nov-16 Fri ### ### 41.83 ### ### ### 0.0
2007-Nov-15 Thu 44.25 44.54 43.79 44 6,116,648 270,141,758 ### ### 3.1
2007-Nov-14 Wed 44.44 44.84 ### 44.84 ### ### 3.2
2007-Nov-13 Tue 43.4 ### ### 43.88 ### ### 3.1
2007-Nov-12 Mon 43.45 ### ### 43.2 7,679,958 0 ### ### 3.1
2007-Nov-09 Fri 43.49 43.88 ### 43.4 ### ### ###
2007-Nov-08 Thu ### ### ### ### 4,277,279 0 ### ### 0.0
2007-Nov-07 Wed 42.75 ### 42.47 ### ### ### 0.0
2007-Nov-06 Tue 42.51 42.87 42.25 42.55 3,329,689 ### ### ### ###
2007-Nov-05 Mon 43.4 43.41 ### 42.5 33.1 33.1 3.0
2007-Nov-02 Fri 42.78 ### ### ### 4,591,120 0 ### ### 0.0
2007-Nov-01 Thu 43.5 43.81 ### 43.5 3,912,656 85,706,729 58.6 58.6 3.1
2007-Oct-31 Wed ### ### ### ### ### ### 0.0
2007-Oct-30 Tue 43 ### 42.54 42.75 3,634,871 ### ### ### ###
2007-Oct-29 Mon 43 43.5 ### ### 69.9 69.9 0.0
2007-Oct-26 Fri ### 42.83 ### 42.7 ### ### ###
2007-Oct-25 Thu ### ### ### ### 85.8 85.8 0.0
2007-Oct-24 Wed ### 41.82 41 ### 32.6 32.6 0.0
2007-Oct-23 Tue 40.71 41.53 40.7 41.25 6,214,442 255,506,782 ### ### ###
2007-Oct-22 Mon 39.79 ### ### 40.57 81.5 81.5 2.9
2007-Oct-19 Fri ### ### 40.57 ### 3,617,876 ### ### ### 0.0
2007-Oct-18 Thu ### 41.41 40.76 41.29 3,808,448 156,470,086 ### ### ###
2007-Oct-17 Wed ### ### ### ### 5,023,949 0 28.9 28.9 0.0
2007-Oct-16 Tue ### 41.44 ### 41.27 3,771,658 78,148,753 ### ### 2.9
2007-Oct-15 Mon ### ### 41.49 41.8 ### ### 3.0
2007-Oct-12 Fri 41.5 41.79 ### 41.76 3,977,759 83,115,274 72.6 72.6 3.0
2007-Oct-11 Thu 41.8 ### 41.47 41.85 4,916,586 ### 61.5 61.5 ###
2007-Oct-10 Wed ### ### 41.71 41.8 33.8 33.8 3.0
2007-Oct-09 Tue 40.77 41.53 40.74 41.51 4,319,429 ### 83.3 83.3 ###
2007-Oct-08 Mon 41.25 ### 40.84 40.84 26.7 26.7 2.9
2007-Oct-05 Fri 40.77 ### 40.58 40.76 30.4 30.4 ###
2007-Oct-04 Thu ### ### 40.28 40.58 4,376,022 88,133,083 33.4 33.4 2.9
2007-Oct-03 Wed 40.54 41.43 40.45 ### 77.9 77.9 0.0
2007-Oct-02 Tue 40.51 40.73 ### 40.43 ### ### 2.9
2007-Oct-01 Mon ### ### ### 39.8 72.5 72.5 2.8
2007-Sep-28 Fri 39.73 ### ### 39.71 ### ### ###
2007-Sep-27 Thu 39.26 ### 39.26 39.79 6,497,771 127,551,244 ### ### 2.8
2007-Sep-26 Wed 38.45 ### ### ### ### ### 0.0
2007-Sep-25 Tue ### ### ### ### ### ### 0.0
2007-Sep-24 Mon 37.55 38.46 37.55 38.29 ### ### ###
2007-Sep-21 Fri ### ### 37.49 37.49 28.2 28.2 2.7
2007-Sep-20 Thu 38.5 38.59 ### ### 14,123,584 272,514,553 ### ### 0.0
2007-Sep-19 Wed ### 38.51 ### 38.2 33.8 33.8 2.7
2007-Sep-18 Tue 37.79 37.8 ### 37.25 ### ### ###
2007-Sep-17 Mon ### 38.75 ### 38.42 ### ### 2.7
2007-Sep-14 Fri 38.85 39.29 ### ### 4,187,227 82,258,074 65.6 65.6 0.0
2007-Sep-13 Thu 38.59 38.81 ### 38.59 5,494,376 ### 72.5 72.5 ###
2007-Sep-12 Wed ### ### 38.5 38.59 ### ### ###
2007-Sep-11 Tue 38.25 ### ### 38.79 4,080,427 0 ### ### ###
2007-Sep-10 Mon 38.45 38.48 ### 38.21 4,527,684 87,112,640 ### ### ###
2007-Sep-07 Fri ### ### ### ### 2,238,241 0 ### ### 0.0
2007-Sep-06 Thu ### ### 38.82 ### 5,282,542 102,534,140 ### ### 0.0
2007-Sep-05 Wed 40.47 40.57 39.58 39.83 4,370,927 ### ### ### 2.8
2007-Sep-04 Tue ### 40.44 39.83 40.2 73.5 73.5 ###
2007-Sep-03 Mon ### 40.29 39.7 ### ### ### 0.0
2007-Aug-31 Fri ### ### ### ### 6,817,523 0 72.9 72.9 0.0
2007-Aug-30 Thu 39.73 ### 38.88 ### ### ### 0.0
2007-Aug-29 Wed ### ### 38.88 39.29 4,467,577 ### ### ### ###
2007-Aug-28 Tue ### ### 39.55 40 3,285,857 64,977,822 66.8 66.8 2.9
2007-Aug-27 Mon 40.4 40.58 ### ### 30.1 30.1 0.0
2007-Aug-24 Fri 39.7 40.25 ### 40 ### ### 2.9
2007-Aug-23 Thu ### 40.43 39.82 ### 27.6 27.6 0.0
2007-Aug-22 Wed 39.8 ### ### ### 5,140,287 0 ### ### 0.0
2007-Aug-21 Tue 39.45 ### 39.21 ### 4,110,479 80,585,940 76.7 76.7 0.0
2007-Aug-20 Mon ### 39.86 ### 39.79 5,596,026 ### ### ### 2.8
2007-Aug-17 Fri ### 38.5 ### ### 5,467,753 105,254,245 41.2 41.2 0.0
2007-Aug-16 Thu 38.2 38.2 36.22 ### 10,774,153 ### 57.2 57.2 0.0
2007-Aug-15 Wed ### ### ### ### 6,062,751 0 ### ### 0.0
2007-Aug-14 Tue ### 39.42 ### ### 4,429,750 87,310,372 46.6 46.6 0.0
2007-Aug-13 Mon 38.5 ### ### 39.23 3,327,353 0 ### ### 2.8
2007-Aug-10 Fri 38.75 ### 38.22 38.22 ### ### 2.7
2007-Aug-09 Thu 39.55 ### ### 39.5 3,168,957 0 ### ### ###
2007-Aug-08 Wed ### 39.28 ### ### 65.5 65.5 0.0
2007-Aug-07 Tue ### 38.55 37.8 ### ### ### 0.0
2007-Aug-06 Mon 37.45 ### ### ### ### ### 0.0
2007-Aug-03 Fri 38.5 38.59 37.86 ### 30.5 30.5 0.0
2007-Aug-02 Thu 37.8 ### ### ### 5,626,188 0 ### ### 0.0
2007-Aug-01 Wed ### ### ### ### ### ### 0.0
2007-Jul-31 Tue ### 38.59 ### ### 5,947,188 ### 60.9 60.9 0.0
2007-Jul-30 Mon ### 38.27 37.88 ### 61.2 61.2 0.0
2007-Jul-27 Fri 38.5 ### ### 38.2 8,709,956 0 ### ### 2.7
2007-Jul-26 Thu 40.2 40.2 39.47 39.48 4,399,258 175,244,442 27.3 27.3 2.8
2007-Jul-25 Wed 40.2 40.29 40 40 3,298,447 132,416,154 32.5 32.5 2.9
2007-Jul-24 Tue 40.51 40.86 40.42 ### 3,747,574 ### 65.0 65.0 0.0
2007-Jul-23 Mon 40.59 ### 40.25 ### ### ### 0.0
2007-Jul-20 Fri 40.75 40.86 40.71 40.82 2,653,178 ### 62.0 62.0 2.9
2007-Jul-19 Thu ### 40.7 40.2 40.7 ### ### 2.9
2007-Jul-18 Wed 39.83 ### 39.81 ### 3,793,022 ### 74.6 74.6 0.0
2007-Jul-17 Tue 39.85 40.25 39.77 ### ### ### 0.0
2007-Jul-16 Mon 39.89 ### 39.72 39.83 2,714,527 ### 38.5 38.5 2.8
2007-Jul-13 Fri 39.8 ### 39.75 39.76 ### ### 2.8
2007-Jul-12 Thu ### 40.23 ### 39.8 29.5 29.5 2.8
2007-Jul-11 Wed 40.2 40.55 ### 40.25 ### ### 2.9
2007-Jul-10 Tue ### 40.42 ### ### 6,844,746 ### 75.9 75.9 0.0
2007-Jul-09 Mon ### 40.2 ### ### ### ### 0.0
2007-Jul-06 Fri 40.52 ### ### ### 27.9 27.9 0.0
2007-Jul-05 Thu 40.56 40.82 40.43 40.82 5,473,075 222,343,671 67.5 67.5 2.9
2007-Jul-04 Wed 40.8 ### 40.42 40.59 38.5 38.5 ###
2007-Jul-03 Tue ### ### 40.51 40.78 ### ### 2.9
2007-Jul-02 Mon ### ### ### ### 3,930,773 0 27.4 27.4 0.0
2007-Jun-29 Fri ### ### ### ### 7,219,654 0 34.3 34.3 0.0
2007-Jun-28 Thu ### ### 40.5 ### 67.5 67.5 0.0
2007-Jun-27 Wed 41 ### ### ### 4,781,286 0 ### ### 0.0
2007-Jun-26 Tue ### 41.48 ### ### 40.6 40.6 0.0
2007-Jun-25 Mon 40.8 ### ### 41.24 4,768,544 0 ### ### 2.9
2007-Jun-22 Fri ### 41.2 40.75 ### 6,221,570 ### 63.9 63.9 0.0
2007-Jun-21 Thu 41.43 41.53 ### 41.29 34.6 34.6 ###
2007-Jun-20 Wed ### 41.46 ### 41.44 5,654,147 ### ### ### ###
2007-Jun-19 Tue 40.85 41.45 40.81 41.23 4,306,686 ### ### ### 2.9
2007-Jun-18 Mon 40.72 ### 40.72 ### 74.2 74.2 0.0
2007-Jun-15 Fri ### ### ### 40.57 4,453,053 0 71.8 71.8 2.9


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 11:47:13 thru 2024-04-20 11:47:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000