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

Currently Thu 26-Mar-05 10:52:30 PM AEDT

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

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

(NAB) NATIONAL AUSTRALIA BANK LIMITED Daily Prices Page 9...

     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 .. Wednesday 4th March 2026
Latest price with VOLUME for NAB .. Wednesday 24th December 2025

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 49.45 ### 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 13 Next >>


End of day Prices (full format),

600 Days for (NAB) NATIONAL AUSTRALIA BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Dec-08 Fri ### ### 38.53 ### 3,264,528 ### ### ### 0.0
2006-Dec-07 Thu 38.7 ### 38.7 ### ### ### 0.0
2006-Dec-06 Wed 38.43 38.85 38.4 38.85 6,311,580 243,784,777 77.7 77.7 2.8
2006-Dec-05 Tue 38.89 ### ### ### 4,486,675 0 22.8 22.8 0.0
2006-Dec-04 Mon 38.4 38.78 ### 38.4 3,136,051 60,808,028 68.4 68.4 2.7
2006-Dec-01 Fri ### 39.23 38.47 ### 2,986,328 116,018,842 27.9 27.9 0.0
2006-Nov-30 Thu 39.2 ### 38.88 ### 4,309,952 ### ### ### 0.0
2006-Nov-29 Wed ### ### 37.87 ### ### ### 0.0
2006-Nov-28 Tue ### ### 37.8 ### ### ### 0.0
2006-Nov-27 Mon ### 38.45 ### ### 2,382,448 ### 70.0 70.0 0.0
2006-Nov-24 Fri 38.52 38.75 38.26 38.46 33.5 33.5 2.7
2006-Nov-23 Thu 38.5 38.89 38.41 38.89 71.8 71.8 2.8
2006-Nov-22 Wed 38.5 38.53 ### 38.41 ### ### ###
2006-Nov-21 Tue 38.25 38.5 ### ### 4,345,052 83,642,251 ### ### 0.0
2006-Nov-20 Mon 39.25 ### ### ### 18.8 18.8 0.0
2006-Nov-17 Fri 38.73 39.27 ### 39.25 3,254,284 ### ### ### ###
2006-Nov-16 Thu ### ### ### 38.8 ### ### ###
2006-Nov-15 Wed 39.26 39.5 ### 39.24 36.6 36.6 2.8
2006-Nov-14 Tue 39.4 39.46 ### 39.25 9,472,644 ### ### ### ###
2006-Nov-13 Mon 38.8 ### 38.77 ### 3,471,957 67,303,886 ### ### 0.0
2006-Nov-10 Fri 38.88 ### 38.45 ### 18,897,326 ### ### ### 0.0
2006-Nov-09 Thu ### ### ### 39.79 5,400,143 0 ### ### 2.8
2006-Nov-08 Wed 40.2 40.53 40.2 40.2 ### ### ###
2006-Nov-07 Tue 39.75 ### 39.75 40.2 ### ### ###
2006-Nov-06 Mon 39.4 39.76 39.4 39.71 5,730,050 226,795,379 ### ### ###
2006-Nov-03 Fri ### 39.7 ### ### ### ### 0.0
2006-Nov-02 Thu ### 38.29 37.71 38.2 66.3 66.3 2.7
2006-Nov-01 Wed 38.2 ### ### 38.44 3,177,089 0 70.7 70.7 2.7
2006-Oct-31 Tue ### ### ### ### 3,427,079 0 ### ### 0.0
2006-Oct-30 Mon ### 38.48 ### 38.23 2,204,350 ### ### ### ###
2006-Oct-27 Fri ### 38.87 38.25 ### 11,139,942 ### ### ### 0.0
2006-Oct-26 Thu ### 38.55 ### 38.48 3,937,584 ### 68.7 68.7 2.7
2006-Oct-25 Wed ### 38.22 ### ### 2,928,851 55,970,342 68.8 68.8 0.0
2006-Oct-24 Tue ### 38.29 ### ### 5,197,355 ### ### ### 0.0
2006-Oct-23 Mon 37.75 37.88 ### ### 1,786,579 ### ### ### 0.0
2006-Oct-20 Fri ### 37.76 37.25 ### 29.8 29.8 0.0
2006-Oct-19 Thu ### ### ### 37.42 2,415,678 0 22.9 22.9 2.7
2006-Oct-18 Wed 37.25 37.7 37.25 ### ### ### 0.0
2006-Oct-17 Tue 37.8 ### 37.25 37.48 4,083,956 76,063,680 ### ### 2.7
2006-Oct-16 Mon ### ### ### 37.85 ### ### ###
2006-Oct-13 Fri 37.85 38.26 37.85 ### ### ### 0.0
2006-Oct-12 Thu 37.7 37.78 37.48 ### 1,890,077 ### 34.4 34.4 0.0
2006-Oct-11 Wed 37.4 37.84 37.4 37.7 ### ### 2.7
2006-Oct-10 Tue ### 37.5 37.27 37.5 2,463,678 ### 64.2 64.2 2.7
2006-Oct-09 Mon 37.54 37.54 ### 37.25 ### ### ###
2006-Oct-06 Fri ### ### ### 37.55 ### ### 2.7
2006-Oct-05 Thu 37.47 37.73 37.45 ### 70.6 70.6 0.0
2006-Oct-04 Wed ### 37.25 36.87 ### 69.0 69.0 0.0
2006-Oct-03 Tue ### ### ### ### 12,829,971 0 32.8 32.8 0.0
2006-Oct-02 Mon 36.74 ### ### 36.8 64.1 64.1 2.6
2006-Sep-29 Fri 36.48 36.7 36.44 36.7 63.3 63.3 ###
2006-Sep-28 Thu ### 36.5 36.23 ### 2,552,542 92,823,189 ### ### 0.0
2006-Sep-27 Wed ### 36.56 ### ### ### ### 0.0
2006-Sep-26 Tue ### ### 35.75 ### ### ### 0.0
2006-Sep-25 Mon ### ### ### ### 3,684,973 0 ### ### 0.0
2006-Sep-22 Fri ### 36.2 35.76 ### 3,904,157 ### 70.6 70.6 0.0
2006-Sep-21 Thu ### 36.72 ### 36.23 9,844,674 ### ### ### 2.6
2006-Sep-20 Wed 36.74 36.8 36.46 ### ### ### 0.0
2006-Sep-19 Tue ### ### ### ### ### ### 0.0
2006-Sep-18 Mon 36.57 ### 36.53 ### ### ### 0.0
2006-Sep-15 Fri 36.51 36.59 ### ### ### ### 0.0
2006-Sep-14 Thu 36.52 36.7 36.4 ### 65.1 65.1 0.0
2006-Sep-13 Wed ### 36.48 36.27 36.4 67.0 67.0 ###
2006-Sep-12 Tue ### ### ### 36.2 4,028,887 0 83.4 83.4 2.6
2006-Sep-11 Mon ### ### ### ### 37.2 37.2 0.0
2006-Sep-08 Fri ### ### ### 36.26 71.7 71.7 2.6
2006-Sep-07 Thu ### ### ### 36.2 2,621,853 0 ### ### 2.6
2006-Sep-06 Wed 36.45 36.71 ### 36.2 29.5 29.5 2.6
2006-Sep-05 Tue 36.28 ### 36.26 36.5 71.4 71.4 2.6
2006-Sep-04 Mon ### ### ### 36.21 70.6 70.6 ###
2006-Sep-01 Fri 36.25 ### 35.8 ### ### ### 0.0
2006-Aug-31 Thu 36.29 ### ### ### ### ### 0.0
2006-Aug-30 Wed 36.23 36.25 ### ### ### ### 0.0
2006-Aug-29 Tue 35.7 ### 35.7 ### 2,642,782 47,173,658 75.1 75.1 0.0
2006-Aug-28 Mon 35.84 35.85 35.45 ### 33.1 33.1 0.0
2006-Aug-25 Fri 35.43 35.85 ### 35.85 72.4 72.4 ###
2006-Aug-24 Thu ### 36.29 35.42 ### ### ### 0.0
2006-Aug-23 Wed ### 36.5 ### ### 3,678,777 67,137,680 ### ### 0.0
2006-Aug-22 Tue 36.7 36.74 36.25 36.4 2,664,847 ### ### ### ###
2006-Aug-21 Mon ### 36.88 ### 36.7 3,469,329 63,974,426 ### ### ###
2006-Aug-18 Fri 36.83 36.83 36.42 36.53 3,080,252 112,814,229 ### ### ###
2006-Aug-17 Thu 36.8 36.8 36.56 36.79 3,958,947 145,214,175 26.4 26.4 2.6
2006-Aug-16 Wed 36.7 36.76 36.41 ### ### ### 0.0
2006-Aug-15 Tue 36.55 ### ### ### ### ### 0.0
2006-Aug-14 Mon ### ### ### 36.52 ### ### 2.6
2006-Aug-11 Fri 36.21 ### ### 36.2 ### ### 2.6
2006-Aug-10 Thu ### 36.5 35.75 ### ### ### 0.0
2006-Aug-09 Wed 36.2 36.29 35.87 ### 4,430,170 ### 37.0 37.0 0.0
2006-Aug-08 Tue ### 36.52 35.88 36.43 70.4 70.4 2.6
2006-Aug-07 Mon ### ### 35.49 ### ### ### 0.0
2006-Aug-04 Fri ### ### ### 35.8 31.4 31.4 2.6
2006-Aug-03 Thu 35.88 ### 35.84 ### 71.6 71.6 0.0
2006-Aug-02 Wed 35.75 35.8 35.4 ### 4,665,176 ### 39.3 39.3 0.0
2006-Aug-01 Tue 35.75 ### 35.7 ### 76.0 76.0 0.0
2006-Jul-31 Mon ### 36.23 35.71 ### 4,210,155 151,439,275 31.9 31.9 0.0
2006-Jul-28 Fri 35.76 ### 35.22 ### 6,682,857 ### 34.0 34.0 0.0
2006-Jul-27 Thu ### 35.78 ### 35.75 79.3 79.3 ###
2006-Jul-26 Wed 35.5 ### ### ### 4,480,189 0 ### ### 0.0
2006-Jul-25 Tue ### ### ### 35.27 4,559,157 0 71.9 71.9 ###
2006-Jul-24 Mon 34.41 34.74 ### ### 1,999,480 ### 80.1 80.1 0.0
2006-Jul-21 Fri 34.59 34.73 34.45 ### 2,056,977 ### 73.5 73.5 0.0
2006-Jul-20 Thu ### ### ### 34.75 3,454,255 0 79.0 79.0 2.5
2006-Jul-19 Wed ### ### 33.87 33.87 3,722,641 63,042,925 ### ### ###
2006-Jul-18 Tue ### 34.42 ### ### 2,555,483 ### ### ### 0.0
2006-Jul-17 Mon ### 34.25 33.72 34.25 ### ### ###
2006-Jul-14 Fri 34.8 ### ### ### ### ### 0.0
2006-Jul-13 Thu 35.5 35.59 ### 35.28 ### ### 2.5
2006-Jul-12 Wed ### ### ### 35.8 ### ### 2.6
2006-Jul-11 Tue ### 36.24 ### 35.78 28.7 28.7 2.6
2006-Jul-10 Mon ### 36.27 35.85 36.27 74.5 74.5 ###
2006-Jul-07 Fri 36.2 36.25 ### ### 28.8 28.8 0.0
2006-Jul-06 Thu ### ### ### ### 77.9 77.9 0.0
2006-Jul-05 Wed 35.55 35.89 35.55 35.71 ### ### ###
2006-Jul-04 Tue ### ### 35.53 35.73 ### ### 2.6
2006-Jul-03 Mon ### 35.7 ### 35.51 5,337,476 95,273,946 ### ### ###
2006-Jun-30 Fri 35.52 35.74 ### ### 9,047,454 ### 28.2 28.2 0.0
2006-Jun-27 Tue 34.46 34.77 ### ### 36.7 36.7 0.0
2006-Jun-26 Mon 34.54 34.59 ### ### 36.2 36.2 0.0
2006-Jun-23 Fri ### 34.87 34.21 ### 73.1 73.1 0.0
2006-Jun-22 Thu 34.44 ### ### 34.81 74.1 74.1 ###
2006-Jun-21 Wed ### ### 33.56 ### 79.5 79.5 0.0
2006-Jun-20 Tue 33.72 ### ### ### 29.8 29.8 0.0
2006-Jun-19 Mon ### 34.45 ### ### ### ### 0.0
2006-Jun-16 Fri 34.45 ### 34.29 34.45 ### ### ###
2006-Jun-15 Thu ### ### 33.77 ### 10,228,276 172,704,440 ### ### 0.0
2006-Jun-14 Wed 33.82 34.2 33.57 ### 4,057,486 ### 65.5 65.5 0.0
2006-Jun-13 Tue ### 34.49 33.76 ### ### ### 0.0
2006-Jun-09 Fri ### ### ### 34.8 ### ### 2.5
2006-Jun-08 Thu 34.71 34.79 33.87 33.87 4,913,921 ### ### ### ###
2006-Jun-07 Wed 34.85 35.2 34.75 34.85 4,683,674 ### ### ### ###
2006-Jun-06 Tue ### 35.21 34.75 34.85 5,659,625 197,973,682 ### ### ###
2006-Jun-05 Mon 35.52 ### 35.22 35.5 3,402,620 ### ### ### 2.5
2006-Jun-02 Fri 35.2 ### ### 35.4 7,286,371 0 ### ### 2.5
2006-Jun-01 Thu 35.5 35.77 ### ### 5,564,840 ### ### ### 0.0
2006-May-31 Wed 35.83 ### ### ### 6,473,075 0 17.8 17.8 0.0
2006-May-30 Tue ### ### ### 36.22 70.0 70.0 2.6
2006-May-29 Mon ### ### ### 36.23 ### ### 2.6
2006-May-26 Fri 35.43 35.8 35.29 35.75 70.6 70.6 ###
2006-May-25 Thu ### ### ### 35.23 3,647,042 0 ### ### ###
2006-May-24 Wed 35.8 35.84 ### ### 28.2 28.2 0.0
2006-May-23 Tue 35.8 ### 35.52 35.82 73.1 73.1 2.6
2006-May-22 Mon 36.2 36.44 ### ### 2,740,387 49,929,851 ### ### 0.0
2006-May-19 Fri ### ### 35.7 ### 4,120,653 73,553,656 ### ### 0.0
2006-May-18 Thu 36.5 ### 36.25 36.26 39.9 39.9 2.6
2006-May-17 Wed ### 37.28 36.83 ### 5,087,576 188,520,128 ### ### 0.0
2006-May-16 Tue ### ### ### ### 5,619,981 0 ### ### 0.0
2006-May-15 Mon 36.54 ### 36.42 ### 5,388,521 ### ### ### 0.0
2006-May-12 Fri ### ### ### ### 4,895,484 0 ### ### 0.0
2006-May-11 Thu 36.8 ### ### 37.26 5,705,048 0 77.7 77.7 ###
2006-May-10 Wed 37.7 37.86 36.74 36.8 ### ### 2.6
2006-May-09 Tue 37.5 37.5 ### 37.24 ### ### ###
2006-May-08 Mon ### 37.52 36.75 37.4 5,979,455 ### ### ### ###
2006-May-05 Fri ### ### ### 36.57 4,767,853 0 26.3 26.3 2.6
2006-May-04 Thu 36.89 ### 36.56 36.58 3,853,250 ### ### ### 2.6
2006-May-03 Wed ### 37.29 36.8 37.24 ### ### ###
2006-May-02 Tue ### ### 37.25 ### 4,821,243 89,795,650 35.1 35.1 0.0
2006-May-01 Mon 37.74 ### ### ### ### ### 0.0
2006-Apr-28 Fri 37.75 ### 37.47 ### 10,117,045 ### 38.6 38.6 0.0
2006-Apr-27 Thu 37.51 ### 37.51 37.85 ### ### ###
2006-Apr-26 Wed ### 37.7 ### ### ### ### 0.0
2006-Apr-24 Mon 37.28 ### 36.86 ### ### ### 0.0
2006-Apr-21 Fri 37.21 37.48 ### 37.2 5,035,456 94,364,445 34.7 34.7 2.7
2006-Apr-20 Thu ### 37.52 ### ### 35.5 35.5 0.0
2006-Apr-19 Wed ### 37.41 ### ### 6,473,171 ### ### ### 0.0
2006-Apr-18 Tue 36.74 ### 36.51 ### 3,280,875 59,892,373 69.5 69.5 0.0
2006-Apr-13 Thu 36.85 ### ### 36.53 ### ### ###
2006-Apr-11 Tue ### ### ### ### 2,621,628 0 33.4 33.4 0.0
2006-Apr-10 Mon 37.45 ### ### 37.22 4,137,543 0 34.1 34.1 2.7
2006-Apr-07 Fri 37.2 37.53 ### 37.53 2,404,257 45,115,882 74.5 74.5 ###
2006-Apr-06 Thu ### 37.88 ### 37.22 4,333,157 ### ### ### 2.7
2006-Apr-05 Wed ### 37.57 ### 37.57 76.2 76.2 ###
2006-Apr-04 Tue 37.45 ### ### ### 2,683,740 0 33.4 33.4 0.0
2006-Apr-03 Mon 37.7 37.7 ### ### 3,458,872 ### ### ### 0.0
2006-Mar-31 Fri ### 37.74 37.41 37.7 ### ### 2.7
2006-Mar-30 Thu 37.77 37.85 ### 37.74 ### ### 2.7
2006-Mar-29 Wed ### 37.84 37.25 37.77 72.4 72.4 2.7
2006-Mar-28 Tue ### 37.85 37.25 ### 69.7 69.7 0.0
2006-Mar-27 Mon ### 37.5 ### ### ### ### 0.0
2006-Mar-24 Fri ### ### 36.81 ### 3,594,179 ### ### ### 0.0
2006-Mar-23 Thu 36.8 ### 36.7 ### ### ### 0.0
2006-Mar-22 Wed ### 36.73 ### 36.55 6,011,459 110,400,444 ### ### ###
2006-Mar-21 Tue ### 36.21 35.82 ### 3,906,171 140,680,748 ### ### 0.0
2006-Mar-20 Mon ### 36.41 ### 35.76 ### ### 2.6
2006-Mar-17 Fri 36.25 ### ### ### 6,733,958 0 30.7 30.7 0.0
2006-Mar-16 Thu 36.5 36.54 ### ### 10,198,341 ### ### ### 0.0
2006-Mar-15 Wed 36.81 36.88 ### 36.41 ### ### ###
2006-Mar-14 Tue ### ### 36.76 36.8 29.5 29.5 2.6
2006-Mar-13 Mon ### 37.2 ### ### 2,381,158 ### ### ### 0.0
2006-Mar-10 Fri ### ### ### ### 2,147,885 0 ### ### 0.0
2006-Mar-09 Thu 36.7 37.23 36.54 ### ### ### 0.0
2006-Mar-08 Wed ### ### 36.55 36.8 6,500,850 ### ### ### 2.6
2006-Mar-07 Tue 36.58 36.88 36.54 36.72 ### ### 2.6
2006-Mar-06 Mon 36.46 36.85 36.22 36.82 ### ### ###
2006-Mar-03 Fri ### 36.83 36.28 36.5 4,481,223 ### ### ### 2.6
2006-Mar-02 Thu ### 36.55 35.75 ### 3,811,340 137,779,941 ### ### 0.0
2006-Mar-01 Wed 36.56 ### ### ### ### ### 0.0
2006-Feb-28 Tue 36.56 ### 36.45 ### ### ### 0.0
2006-Feb-27 Mon 35.85 36.55 35.79 36.55 5,207,621 188,359,651 80.9 80.9 ###
2006-Feb-24 Fri ### ### ### ### 10,126,253 0 71.2 71.2 0.0
2006-Feb-23 Thu 35.87 ### 35.75 35.75 4,360,041 ### 29.1 29.1 ###
2006-Feb-22 Wed ### ### ### 35.71 ### ### ###
2006-Feb-21 Tue 35.72 35.72 35.45 ### 3,711,150 132,061,272 ### ### 0.0
2006-Feb-20 Mon ### 35.74 35.44 35.72 ### ### ###
2006-Feb-17 Fri 35.45 35.77 ### 35.48 4,853,579 ### ### ### 2.5
2006-Feb-16 Thu ### 35.56 ### 35.5 4,214,922 ### 78.9 78.9 2.5
2006-Feb-15 Wed 35.4 35.59 ### ### ### ### 0.0
2006-Feb-14 Tue ### ### ### ### 87.2 87.2 0.0
2006-Feb-13 Mon ### ### 34.57 ### ### ### 0.0
2006-Feb-10 Fri ### 35.4 ### ### 5,899,271 ### 32.4 32.4 0.0
2006-Feb-09 Thu 35.2 35.25 34.7 ### ### ### 0.0
2006-Feb-08 Wed 34.86 35.26 ### ### 80.7 80.7 0.0
2006-Feb-07 Tue ### 35.26 ### ### 69.5 69.5 0.0
2006-Feb-06 Mon 34.49 35.22 34.47 ### ### ### 0.0
2006-Feb-03 Fri 34.56 ### ### 34.5 7,069,050 0 38.0 38.0 2.5
2006-Feb-02 Thu 34.7 ### 34.48 34.48 36.9 36.9 2.5
2006-Feb-01 Wed ### ### ### 34.55 8,455,528 0 82.2 82.2 2.5
2006-Jan-31 Tue ### 33.88 33.55 33.88 4,147,478 139,832,220 74.7 74.7 2.4
2006-Jan-30 Mon ### 33.74 ### 33.55 ### ### ###
2006-Jan-27 Fri 33.48 ### 33.46 ### ### ### 0.0
2006-Jan-25 Wed ### 33.47 ### 33.42 10,677,744 178,692,045 ### ### 2.4
2006-Jan-24 Tue ### ### 32.8 ### 4,222,778 69,253,559 33.3 33.3 0.0
2006-Jan-23 Mon ### ### ### ### ### ### 0.0
2006-Jan-20 Fri 32.8 33.23 32.76 ### 75.9 75.9 0.0
2006-Jan-19 Thu 32.41 32.76 32.2 32.72 70.5 70.5 2.3
2006-Jan-18 Wed 32.45 ### 32.2 32.25 4,486,152 72,227,047 ### ### ###
2006-Jan-17 Tue 32.51 32.75 32.43 ### 2,650,073 86,365,879 ### ### 0.0
2006-Jan-16 Mon ### 32.74 32.53 32.56 ### ### 2.3
2006-Jan-13 Fri ### 32.7 32.51 ### 28.1 28.1 0.0
2006-Jan-12 Thu 32.72 32.79 32.41 ### 3,550,682 ### 33.7 33.7 0.0
2006-Jan-11 Wed ### 32.74 ### ### 3,375,824 ### 64.8 64.8 0.0
2006-Jan-10 Tue 32.59 ### ### 32.53 3,202,623 0 ### ### ###
2006-Jan-09 Mon ### 32.73 32.51 32.57 30.6 30.6 ###
2006-Jan-06 Fri 32.58 ### 32.5 32.55 1,666,586 27,082,022 35.1 35.1 2.3
2006-Jan-05 Thu ### 32.73 32.52 ### 73.7 73.7 0.0
2006-Jan-04 Wed 32.5 32.57 ### 32.52 64.3 64.3 2.3
2006-Jan-03 Tue ### 32.45 32.2 ### ### ### 0.0
2005-Dec-30 Fri 32.42 32.5 ### 32.4 972,671 ### 27.4 27.4 2.3
2005-Dec-29 Thu 32.41 32.51 32.22 32.51 1,440,189 ### 66.4 66.4 2.3
2005-Dec-28 Wed 32.45 32.57 ### 32.5 ### ### ###
2005-Dec-27 Tue ### ### 31.85 32.21 ### ### ###
2005-Dec-23 Fri ### ### 31.85 32.21 ### ### ###
2005-Dec-22 Thu ### 32.44 31.77 31.8 2,832,826 90,947,878 ### ### ###
2005-Dec-21 Wed ### ### ### ### ### ### 0.0
2005-Dec-20 Tue ### ### 31.71 ### 73.9 73.9 0.0
2005-Dec-19 Mon 31.82 ### 31.81 ### 2,908,989 46,267,470 ### ### 0.0
2005-Dec-16 Fri 31.55 31.86 31.4 31.86 76.3 76.3 2.3
2005-Dec-15 Thu ### ### ### 31.8 4,923,820 0 ### ### ###
2005-Dec-14 Wed 31.5 ### 31.47 31.8 77.2 77.2 ###
2005-Dec-13 Tue ### ### ### ### 32.9 32.9 0.0
2005-Dec-12 Mon 31.71 ### 31.56 31.78 71.2 71.2 2.3
2005-Dec-09 Fri 31.74 ### ### 31.51 2,976,075 0 ### ### ###
2005-Dec-08 Thu ### 32.24 31.53 31.74 ### ### 2.3
2005-Dec-07 Wed ### 32.2 31.87 ### 2,820,843 ### 31.1 31.1 0.0
2005-Dec-06 Tue ### ### 31.89 ### 72.8 72.8 0.0
2005-Dec-05 Mon 32.27 32.27 31.89 ### ### ### 0.0
2005-Dec-02 Fri 32.25 ### ### ### 2,182,540 0 ### ### 0.0
2005-Dec-01 Thu ### 32.47 31.74 31.84 ### ### 2.3
2005-Nov-30 Wed ### 32.88 32.46 32.46 6,586,181 ### 29.7 29.7 2.3
2005-Nov-29 Tue ### 32.7 ### 32.7 4,347,042 ### 72.8 72.8 2.3
2005-Nov-28 Mon 32.75 32.75 32.43 32.72 28.8 28.8 2.3
2005-Nov-25 Fri 32.87 ### 32.55 ### 27.5 27.5 0.0
2005-Nov-24 Thu 32.76 ### 32.72 ### 6,053,621 ### 68.9 68.9 0.0
2005-Nov-23 Wed 32.5 ### ### ### 2,145,173 0 ### ### 0.0
2005-Nov-22 Tue 32.86 ### 32.45 32.45 3,868,474 ### 25.0 25.0 2.3
2005-Nov-21 Mon 32.55 32.85 32.45 32.76 15,030,972 ### ### ### ###
2005-Nov-18 Fri ### 33.73 33.45 33.45 23.6 23.6 ###
2005-Nov-17 Thu 33.56 33.75 33.45 ### ### ### 0.0
2005-Nov-16 Wed ### 33.5 ### 33.5 3,342,677 ### ### ### 2.4
2005-Nov-15 Tue ### ### ### 33.2 76.0 76.0 ###
2005-Nov-14 Mon 32.75 ### ### ### 4,066,327 0 75.2 75.2 0.0
2005-Nov-11 Fri ### ### ### 32.78 ### ### ###
2005-Nov-10 Thu 32.59 32.73 ### 32.52 14,483,758 ### ### ### 2.3
2005-Nov-09 Wed ### 33.45 ### ### 9,306,473 ### ### ### 0.0
2005-Nov-08 Tue ### 33.75 ### ### 31.4 31.4 0.0
2005-Nov-07 Mon 33.23 33.54 ### 33.54 ### ### 2.4
2005-Nov-04 Fri ### 33.59 33.22 ### ### ### 0.0
2005-Nov-03 Thu ### ### ### ### 3,243,349 0 ### ### 0.0
2005-Nov-02 Wed ### ### ### ### ### ### 0.0
2005-Nov-01 Tue 33.2 ### ### ### ### ### 0.0
2005-Oct-31 Mon ### ### 32.86 ### 13,445,772 ### 64.4 64.4 0.0
2005-Oct-28 Fri 32.82 32.89 32.46 ### 32.8 32.8 0.0
2005-Oct-27 Thu 32.77 33.21 32.75 ### ### ### 0.0
2005-Oct-26 Wed 32.45 ### 32.27 32.7 6,017,684 ### ### ### 2.3
2005-Oct-25 Tue 32.2 32.45 ### 32.29 ### ### ###
2005-Oct-24 Mon 31.85 ### 31.73 ### 4,507,175 ### 79.6 79.6 0.0
2005-Oct-21 Fri 31.8 32.2 ### ### 2,627,483 42,302,476 ### ### 0.0
2005-Oct-20 Thu ### ### ### 32.2 80.4 80.4 ###
2005-Oct-19 Wed ### ### ### ### 2,797,353 0 41.2 41.2 0.0
2005-Oct-18 Tue ### 32.42 ### ### 70.5 70.5 0.0
2005-Oct-17 Mon 32.25 ### ### 32.23 1,684,672 0 ### ### 2.3
2005-Oct-14 Fri 31.82 ### 31.75 ### 2,417,225 38,373,446 75.3 75.3 0.0
2005-Oct-13 Thu ### ### ### ### ### ### 0.0
2005-Oct-12 Wed ### 32.22 ### ### 3,199,729 ### 69.3 69.3 0.0
2005-Oct-11 Tue ### ### 31.86 31.87 2,932,342 ### ### ### ###
2005-Oct-10 Mon ### 32.4 ### 32.2 3,646,348 ### ### ### ###
2005-Oct-07 Fri 32.51 32.53 ### 32.25 20.2 20.2 ###
2005-Oct-06 Thu 32.5 32.89 ### ### 3,008,555 49,475,686 ### ### 0.0
2005-Oct-05 Wed ### ### 32.76 32.76 3,611,123 ### 43.8 43.8 ###
2005-Oct-04 Tue ### ### ### ### 72.2 72.2 0.0
2005-Oct-03 Mon ### 33.2 32.88 ### 1,784,220 58,950,628 ### ### 0.0
2005-Sep-30 Fri 33.4 33.59 ### ### 9,185,144 ### 25.1 25.1 0.0
2005-Sep-29 Thu 33.44 ### 33.24 ### 67.8 67.8 0.0
2005-Sep-28 Wed 33.2 33.57 32.5 33.5 6,550,843 ### 80.0 80.0 2.4
2005-Sep-27 Tue ### ### ### 33.23 7,412,850 0 75.1 75.1 ###
2005-Sep-26 Mon ### ### ### ### ### ### 0.0
2005-Sep-23 Fri 32.4 32.58 ### 32.4 3,099,888 50,497,175 66.1 66.1 2.3
2005-Sep-22 Thu 32.54 ### ### 32.56 ### ### 2.3
2005-Sep-21 Wed ### ### ### ### ### ### 0.0
2005-Sep-20 Tue 31.89 32.44 31.77 32.44 5,343,489 ### 81.4 81.4 2.3
2005-Sep-19 Mon ### ### 31.83 31.87 ### ### ###
2005-Sep-16 Fri 31.76 ### 31.52 ### 5,106,623 80,480,378 ### ### 0.0
2005-Sep-15 Thu 31.71 ### ### ### 6,905,849 0 ### ### 0.0
2005-Sep-14 Wed 31.48 31.87 31.48 31.8 ### ### ###
2005-Sep-13 Tue ### ### ### ### 3,548,984 0 ### ### 0.0
2005-Sep-12 Mon ### 31.47 31.21 ### ### ### 0.0
2005-Sep-09 Fri 31.23 ### ### ### 1,822,283 0 ### ### 0.0
2005-Sep-08 Thu 31.5 31.5 ### ### 2,920,157 45,992,472 ### ### 0.0
2005-Sep-07 Wed 31.4 31.4 ### 31.2 2,286,280 ### ### ### 2.2
2005-Sep-06 Tue 31.29 31.29 ### ### 28.3 28.3 0.0
2005-Sep-05 Mon 31.26 31.26 30.87 ### 3,597,348 ### ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 21.6 21.6 0.0
2005-Sep-01 Thu 31.4 31.41 ### ### 5,346,044 83,959,621 ### ### 0.0
2005-Aug-31 Wed 30.86 ### 30.85 ### ### ### 0.0
2005-Aug-30 Tue ### 31.25 ### ### 4,170,556 ### 31.2 31.2 0.0
2005-Aug-29 Mon 31.2 ### ### ### 4,037,028 0 37.6 37.6 0.0
2005-Aug-26 Fri 31.28 31.55 31.25 31.55 5,037,658 ### 72.8 72.8 ###
2005-Aug-25 Thu 31.25 31.25 ### 31.21 2,508,354 ### 36.1 36.1 ###
2005-Aug-24 Wed 31.22 31.25 30.89 ### 2,651,723 ### ### ### 0.0
2005-Aug-23 Tue ### ### ### ### 3,447,254 0 ### ### 0.0
2005-Aug-22 Mon ### 31.5 ### ### 29.5 29.5 0.0
2005-Aug-19 Fri 31.44 ### ### 31.4 2,955,927 0 ### ### 2.2
2005-Aug-18 Thu 31.5 31.7 ### 31.44 3,689,186 ### ### ### 2.2
2005-Aug-17 Wed 31.25 31.82 31.21 ### 6,107,871 192,489,554 ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 4,165,221 0 77.1 77.1 0.0
2005-Aug-15 Mon ### ### 30.87 ### 3,509,154 ### 67.3 67.3 0.0
2005-Aug-12 Fri ### ### ### ### ### ### 0.0
2005-Aug-11 Thu ### ### ### 31.24 ### ### ###
2005-Aug-10 Wed ### ### 30.75 ### 3,452,887 ### ### ### 0.0
2005-Aug-09 Tue ### ### ### ### 3,581,848 0 ### ### 0.0
2005-Aug-08 Mon ### ### ### ### 2,893,850 0 83.2 83.2 0.0
2005-Aug-05 Fri ### 30.85 30.53 30.85 3,072,150 94,284,283 ### ### ###
2005-Aug-04 Thu ### ### 30.73 30.8 30.4 30.4 2.2
2005-Aug-03 Wed ### 31.2 30.72 30.76 22.9 22.9 2.2
2005-Aug-02 Tue ### ### ### ### 3,482,556 0 66.9 66.9 0.0
2005-Aug-01 Mon 31.5 31.5 ### ### 2,281,521 35,933,955 19.2 19.2 0.0
2005-Jul-29 Fri 31.48 31.5 31.2 31.25 23.8 23.8 2.2
2005-Jul-28 Thu 31.75 31.75 ### 31.4 ### ### 2.2
2005-Jul-27 Wed 31.74 31.84 31.7 31.73 32.7 32.7 ###
2005-Jul-26 Tue ### 31.88 31.58 31.7 ### ### 2.3
2005-Jul-25 Mon 31.8 31.8 31.5 ### 26.8 26.8 0.0
2005-Jul-22 Fri 31.58 ### 31.55 ### 6,450,741 ### 74.0 74.0 0.0
2005-Jul-21 Thu 31.5 ### 31.49 ### 70.7 70.7 0.0
2005-Jul-20 Wed ### 31.44 31.28 ### 3,328,950 104,395,872 ### ### 0.0
2005-Jul-19 Tue ### ### 31.25 ### 3,637,986 ### ### ### 0.0
2005-Jul-18 Mon ### 31.52 31.26 31.41 71.1 71.1 ###
2005-Jul-15 Fri ### 31.42 ### ### 4,606,046 72,360,982 ### ### 0.0
2005-Jul-14 Thu 30.79 ### 30.7 ### ### ### 0.0
2005-Jul-13 Wed 30.58 30.71 30.43 ### 3,027,157 92,540,189 72.1 72.1 0.0
2005-Jul-12 Tue 30.46 ### ### 30.59 ### ### 2.2
2005-Jul-11 Mon ### 30.4 30.22 ### 69.0 69.0 0.0
2005-Jul-08 Fri ### ### ### 30.21 ### ### 2.2
2005-Jul-07 Thu 30.43 30.43 ### ### ### ### 0.0
2005-Jul-06 Wed 30.72 30.74 ### ### ### ### 0.0
2005-Jul-05 Tue 30.78 30.78 30.58 30.73 2,802,244 85,972,845 31.7 31.7 ###
2005-Jul-04 Mon ### ### 30.48 30.55 32.3 32.3 2.2
2005-Jul-01 Fri 30.74 30.8 ### 30.55 21.5 21.5 2.2
2005-Jun-30 Thu 30.7 ### 30.56 30.76 3,006,254 ### ### ### 2.2
2005-Jun-29 Wed 30.86 ### 30.55 30.7 34.8 34.8 2.2
2005-Jun-28 Tue ### ### ### 30.87 3,788,054 0 ### ### ###
2005-Jun-27 Mon ### 30.45 30.22 30.4 ### ### ###
2005-Jun-24 Fri 30.48 30.54 30.23 30.5 9,304,454 ### 69.7 69.7 2.2
2005-Jun-23 Thu 30.74 ### 30.45 ### 4,822,385 ### ### ### 0.0
2005-Jun-22 Wed 30.75 30.88 ### ### 2,780,675 42,933,622 37.2 37.2 0.0
2005-Jun-21 Tue 30.74 ### ### 30.8 ### ### 2.2
2005-Jun-20 Mon ### ### ### 30.7 4,827,145 0 ### ### 2.2
2005-Jun-17 Fri ### 31.2 30.87 31.2 3,656,740 113,486,925 ### ### 2.2
2005-Jun-16 Thu ### 31.21 30.8 ### 6,392,782 ### 69.6 69.6 0.0
2005-Jun-15 Wed ### ### 30.72 ### ### ### 0.0
2005-Jun-14 Tue ### ### 30.76 ### 32.1 32.1 0.0
2005-Jun-10 Fri 31.2 31.24 ### ### 2,881,575 ### 27.3 27.3 0.0
2005-Jun-09 Thu 31.45 ### ### 31.25 30.2 30.2 2.2
2005-Jun-08 Wed ### 31.5 ### 31.5 78.1 78.1 2.3
2005-Jun-07 Tue ### ### ### 31.25 4,595,124 0 75.1 75.1 2.2
2005-Jun-06 Mon 30.71 ### 30.56 ### 3,649,847 ### ### ### 0.0
2005-Jun-03 Fri ### ### ### 30.78 4,498,349 0 22.3 22.3 2.2
2005-Jun-02 Thu ### 31.27 ### ### 18,529,750 289,712,641 ### ### 0.0
2005-Jun-01 Wed ### 31.83 31.29 31.78 71.5 71.5 2.3
2005-May-31 Tue ### ### 31.45 31.45 5,809,640 91,356,589 ### ### ###
2005-May-30 Mon ### 31.89 ### 31.89 74.5 74.5 2.3
2005-May-27 Fri 31.56 31.83 31.48 31.72 ### ### 2.3
2005-May-26 Thu ### 31.8 31.52 31.8 74.3 74.3 ###
2005-May-25 Wed ### 31.81 31.52 ### 3,688,174 116,786,029 70.9 70.9 0.0
2005-May-24 Tue 31.53 ### 31.53 31.83 4,737,043 74,679,482 73.0 73.0 ###
2005-May-23 Mon 31.4 ### 31.4 ### ### ### 0.0
2005-May-20 Fri 31.49 ### ### ### 27.3 27.3 0.0
2005-May-19 Thu ### 31.5 31.23 31.48 70.2 70.2 2.2
2005-May-18 Wed ### 31.22 ### ### 72.8 72.8 0.0
2005-May-17 Tue ### ### 30.81 ### 6,271,849 ### 78.4 78.4 0.0
2005-May-16 Mon 30.8 ### 30.78 30.86 ### ### 2.2
2005-May-13 Fri 30.75 ### 30.75 ### ### ### 0.0
2005-May-12 Thu 30.5 ### 30.5 ### ### ### 0.0
2005-May-11 Wed ### 30.52 29.82 30.45 69.5 69.5 2.2
2005-May-10 Tue ### ### ### ### ### ### 0.0
2005-May-09 Mon ### ### 29.25 29.52 ### ### 2.1
2005-May-06 Fri ### ### 29.22 29.25 26.8 26.8 ###
2005-May-05 Thu ### ### ### 29.2 2,530,171 0 ### ### 2.1
2005-May-04 Wed 29.5 29.5 ### 29.26 2,593,641 ### 40.8 40.8 ###
2005-May-03 Tue 29.51 ### ### 29.5 46.3 46.3 2.1
2005-May-02 Mon ### 29.47 ### ### ### ### 0.0
2005-Apr-29 Fri 29.21 29.5 ### ### 14,385,881 212,191,744 ### ### 0.0
2005-Apr-28 Thu ### 29.48 29 29.48 84.6 84.6 2.1
2005-Apr-27 Wed 28.84 ### ### ### 3,702,823 0 74.9 74.9 0.0
2005-Apr-26 Tue ### ### 28.75 28.81 3,344,620 ### ### ### 2.1
2005-Apr-22 Fri ### ### 28.86 ### 4,545,926 ### ### ### 0.0
2005-Apr-21 Thu 28.8 ### 28.75 ### ### ### 0.0
2005-Apr-20 Wed ### 29 28.74 29 73.7 73.7 ###
2005-Apr-19 Tue ### 28.82 ### 28.75 4,788,947 69,008,726 67.1 67.1 ###
2005-Apr-18 Mon 28.5 28.58 ### ### ### ### 0.0
2005-Apr-15 Fri 28.84 28.88 28.73 28.75 ### ### ###
2005-Apr-14 Thu 28.89 ### 28.7 28.85 5,960,620 ### 45.4 45.4 ###
2005-Apr-13 Wed 29.28 ### ### ### ### ### 0.0
2005-Apr-12 Tue ### ### ### 29.25 5,339,050 0 74.6 74.6 ###
2005-Apr-11 Mon ### 29.26 ### ### 78.1 78.1 0.0
2005-Apr-08 Fri ### ### 28.87 ### 3,042,750 ### 72.0 72.0 0.0
2005-Apr-07 Thu 28.75 ### ### 28.85 2,965,678 0 ### ### ###
2005-Apr-06 Wed ### ### ### 28.75 36.3 36.3 ###
2005-Apr-05 Tue ### 28.71 28.54 ### 72.6 72.6 0.0
2005-Apr-04 Mon 28.59 ### 28.43 ### 76.9 76.9 0.0
2005-Apr-01 Fri 28.57 ### ### ### 3,421,127 0 ### ### 0.0
2005-Mar-31 Thu 28.75 28.86 ### ### 5,592,527 ### 18.4 18.4 0.0
2005-Mar-30 Wed ### ### 28.23 28.53 ### ### 2.0
2005-Mar-29 Tue 28.75 ### 28.4 28.49 42.7 42.7 ###
2005-Mar-24 Thu 29 29 ### 28.74 8,511,728 123,420,056 31.4 31.4 2.1
2005-Mar-23 Wed 29 ### 28.77 28.79 39.6 39.6 ###
2005-Mar-22 Tue ### ### ### 29.2 5,094,685 0 ### ### 2.1
2005-Mar-21 Mon ### 29.2 ### ### ### ### 0.0
2005-Mar-18 Fri ### 29.43 ### ### ### ### 0.0
2005-Mar-17 Thu 29.49 29.5 ### ### 3,469,951 51,181,777 ### ### 0.0
2005-Mar-16 Wed 29.28 29.5 29.28 29.5 4,087,840 ### 75.0 75.0 2.1
2005-Mar-15 Tue ### ### ### ### 2,648,923 0 ### ### 0.0
2005-Mar-14 Mon ### 29.27 ### 29.26 2,325,584 34,034,921 ### ### ###
2005-Mar-11 Fri ### ### 28.86 ### 66.9 66.9 0.0
2005-Mar-10 Thu 29.22 29.24 ### 29.2 3,916,341 ### ### ### 2.1
2005-Mar-09 Wed ### ### ### ### ### ### 0.0
2005-Mar-08 Tue ### 29.44 ### ### 2,097,382 ### 68.8 68.8 0.0
2005-Mar-07 Mon 29.73 29.74 ### ### ### ### 0.0
2005-Mar-04 Fri 29.5 ### ### 29.46 ### ### 2.1
2005-Mar-03 Thu 29.41 ### ### 29.49 2,905,626 0 ### ### ###
2005-Mar-02 Wed ### 29.56 29.26 29.5 5,829,629 171,449,388 73.6 73.6 2.1
2005-Mar-01 Tue 28.74 29.25 28.72 29.25 84.3 84.3 ###
2005-Feb-28 Mon 29 29.2 ### 28.8 4,459,421 65,107,546 30.7 30.7 2.1
2005-Feb-25 Fri 28.75 ### ### ### 9,094,078 0 ### ### 0.0
2005-Feb-24 Thu ### 29.28 28.5 ### 6,598,088 ### ### ### 0.0
2005-Feb-23 Wed 29.41 29.45 29.2 29.2 2,986,576 87,581,341 ### ### 2.1
2005-Feb-22 Tue ### 29.52 ### 29.52 ### ### 2.1
2005-Feb-21 Mon 29.5 29.55 ### ### 2,949,078 43,572,627 ### ### 0.0
2005-Feb-18 Fri 29.47 29.57 ### 29.54 3,112,642 ### 70.6 70.6 ###
2005-Feb-17 Thu ### ### ### ### 35.7 35.7 0.0
2005-Feb-16 Wed 29.84 29.85 ### ### 2,054,741 ### 33.5 33.5 0.0
2005-Feb-15 Tue ### 29.85 29.54 ### 36.9 36.9 0.0
2005-Feb-14 Mon ### ### ### ### 5,789,854 0 ### ### 0.0
2005-Feb-11 Fri ### ### 29.88 ### 4,354,627 65,058,127 20.6 20.6 0.0
2005-Feb-10 Thu 29.8 30.49 29.78 30.45 86.7 86.7 2.2
2005-Feb-09 Wed ### ### 29.75 29.8 ### ### 2.1
2005-Feb-08 Tue ### ### 29.79 ### 4,040,542 60,183,873 ### ### 0.0
2005-Feb-07 Mon ### ### 29.72 ### 4,596,148 68,298,759 ### ### 0.0
2005-Feb-04 Fri ### ### ### ### 4,170,774 0 ### ### 0.0
2005-Feb-03 Thu ### ### 29.84 ### 68.5 68.5 0.0
2005-Feb-02 Wed 29.86 ### ### ### 4,346,451 0 ### ### 0.0
2005-Feb-01 Tue 29.84 ### 29.76 29.85 6,023,949 ### 68.1 68.1 2.1
2005-Jan-31 Mon ### 29.73 ### ### 85.3 85.3 0.0
2005-Jan-28 Fri ### ### ### ### ### ### 0.0
2005-Jan-27 Thu 28.85 ### 28.78 ### 6,349,622 ### 68.2 68.2 0.0
2005-Jan-25 Tue 28.75 28.85 ### 28.78 72.6 72.6 2.1
2005-Jan-24 Mon ### 28.76 ### 28.72 72.9 72.9 ###
2005-Jan-21 Fri 28.8 ### 28.73 28.82 ### ### 2.1
2005-Jan-20 Thu 28.7 28.89 ### 28.78 3,752,354 54,202,753 ### ### 2.1
2005-Jan-19 Wed ### ### ### 28.8 ### ### 2.1
2005-Jan-18 Tue 28.75 28.85 ### 28.85 ### ### ###
2005-Jan-17 Mon 28.75 28.85 ### ### 2,159,144 31,145,652 28.6 28.6 0.0
2005-Jan-14 Fri 28.72 28.81 ### 28.74 72.1 72.1 2.1
2005-Jan-13 Thu ### ### 28.76 28.79 ### ### ###
2005-Jan-12 Wed 28.82 ### 28.82 ### ### ### 0.0
2005-Jan-11 Tue ### ### ### ### 3,492,054 0 30.3 30.3 0.0
2005-Jan-10 Mon 28.89 ### 28.78 ### 68.9 68.9 0.0
2005-Jan-07 Fri 28.83 28.89 28.71 28.82 2,028,241 58,413,340 ### ### 2.1
2005-Jan-06 Thu ### 28.79 ### 28.7 1,866,978 26,875,148 ### ### ###
2005-Jan-05 Wed 28.7 28.75 ### ### 31.4 31.4 0.0
2005-Jan-04 Tue ### ### 28.71 28.8 ### ### 2.1
2004-Dec-31 Fri 28.85 28.86 28.75 28.82 ### ### 2.1
2004-Dec-30 Thu ### ### 28.81 28.84 ### ### ###
2004-Dec-29 Wed 28.79 28.83 28.71 28.76 25.7 25.7 2.1
2004-Dec-24 Fri ### 28.74 28.57 28.71 9,553,571 273,757,577 ### ### ###
2004-Dec-23 Thu 28.54 28.54 28.44 28.52 2,710,454 ### 33.5 33.5 2.0
2004-Dec-22 Wed 28.53 ### 28.5 28.54 67.4 67.4 2.0
2004-Dec-21 Tue 28.44 28.53 ### 28.48 ### ### 2.0
2004-Dec-20 Mon 28.5 28.5 ### ### 2,289,688 32,628,054 32.6 32.6 0.0
2004-Dec-17 Fri 28.5 ### ### 28.55 4,736,384 0 ### ### ###
2004-Dec-16 Thu 28.78 28.8 28.48 ### 30.3 30.3 0.0
2004-Dec-15 Wed ### ### ### 28.73 9,985,357 0 28.4 28.4 2.1
2004-Dec-14 Tue ### 28.49 ### 28.49 ### ### ###
2004-Dec-13 Mon ### 28 27.85 28 76.8 76.8 2.0
2004-Dec-10 Fri ### ### 27.88 ### 27.2 27.2 0.0
2004-Dec-09 Thu ### 28.21 ### ### 3,870,654 54,595,574 34.6 34.6 0.0
2004-Dec-08 Wed ### ### 27.88 ### ### ### 0.0
2004-Dec-07 Tue ### 28.23 ### ### 4,684,074 ### ### ### 0.0
2004-Dec-06 Mon 28.4 28.47 ### 28.21 ### ### ###
2004-Dec-03 Fri ### ### ### ### ### ### 0.0
2004-Dec-02 Thu ### ### ### ### 4,280,741 0 ### ### 0.0
2004-Dec-01 Wed ### ### 27.75 27.77 33.1 33.1 ###
2004-Nov-30 Tue 28.2 28.23 28 ### 35.1 35.1 0.0
2004-Nov-29 Mon ### ### ### ### 3,327,084 0 ### ### 0.0
2004-Nov-26 Fri 27.8 ### 27.7 ### 70.7 70.7 0.0
2004-Nov-25 Thu 27.79 27.8 ### 27.8 4,979,387 69,213,479 64.9 64.9 2.0
2004-Nov-24 Wed 27.85 27.86 27.7 27.75 3,283,240 ### ### ### 2.0
2004-Nov-23 Tue 27.75 27.82 27.55 27.72 ### ### ###
2004-Nov-22 Mon 27.87 27.87 ### ### ### ### 0.0
2004-Nov-19 Fri ### ### 27.82 27.87 ### ### ###
2004-Nov-18 Thu ### 28.22 27.87 ### 28.3 28.3 0.0
2004-Nov-17 Wed ### ### ### ### 6,281,576 0 73.0 73.0 0.0
2004-Nov-16 Tue ### ### 27.57 ### ### ### 0.0
2004-Nov-15 Mon ### ### 27.52 ### ### ### 0.0
2004-Nov-12 Fri 28.48 28.54 28.42 28.45 ### ### 2.0
2004-Nov-11 Thu ### 28.53 ### ### ### ### 0.0
2004-Nov-10 Wed ### 28.5 27.54 28.2 14,127,847 395,862,272 ### ### 2.0
2004-Nov-09 Tue ### ### 27.8 27.85 30.0 30.0 ###
2004-Nov-08 Mon 28 ### 28 ### 4,624,622 ### ### ### 0.0
2004-Nov-05 Fri ### ### 27.77 ### ### ### 0.0
2004-Nov-04 Thu ### ### 27.77 ### 21.4 21.4 0.0
2004-Nov-03 Wed 28.51 ### ### 28.54 4,768,627 0 66.5 66.5 2.0
2004-Nov-02 Tue ### ### ### 28.49 2,044,728 0 ### ### ###
2004-Nov-01 Mon 28.48 28.56 ### 28.5 3,386,142 ### ### ### 2.0
2004-Oct-29 Fri 28.24 28.48 ### 28.27 66.4 66.4 ###
2004-Oct-28 Thu 27.88 ### 27.87 ### 5,665,673 78,951,153 ### ### 0.0
2004-Oct-27 Wed 27.8 27.88 27.75 27.85 3,413,751 94,953,484 ### ### ###
2004-Oct-26 Tue 27.41 27.8 27.41 ### 76.4 76.4 0.0
2004-Oct-25 Mon 27.41 27.5 ### 27.48 3,176,824 ### ### ### 2.0
2004-Oct-22 Fri 27.56 ### 27.45 27.52 2,684,686 ### 27.7 27.7 2.0
2004-Oct-21 Thu ### ### 27.55 ### ### ### 0.0
2004-Oct-20 Wed ### ### 27.56 27.57 ### ### ###
2004-Oct-19 Tue 27.55 27.89 27.54 27.87 80.4 80.4 ###
2004-Oct-18 Mon 27.46 27.55 ### 27.47 70.7 70.7 2.0
2004-Oct-15 Fri ### ### ### ### 5,195,750 0 69.6 69.6 0.0
2004-Oct-14 Thu ### 27.43 ### ### ### ### 0.0
2004-Oct-13 Wed ### 27.26 ### ### 4,308,878 ### ### ### 0.0
2004-Oct-12 Tue ### ### ### ### 3,797,854 0 ### ### 0.0
2004-Oct-11 Mon ### ### ### ### 32.5 32.5 0.0
2004-Oct-08 Fri ### ### 26.89 ### 3,279,554 ### 31.1 31.1 0.0
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed 27.2 ### ### ### 2,891,740 0 ### ### 0.0
2004-Oct-05 Tue ### 27.28 ### ### 34.2 34.2 0.0
2004-Oct-04 Mon 27.22 27.22 ### ### 26.4 26.4 0.0
2004-Oct-01 Fri ### 27.27 27 ### 71.0 71.0 0.0
2004-Sep-30 Thu 27 ### ### ### 3,858,873 0 ### ### 0.0
2004-Sep-29 Wed ### ### 26.88 ### 7,200,146 ### 25.9 25.9 0.0
2004-Sep-28 Tue 26.8 ### 26.8 ### 3,238,741 43,399,129 ### ### 0.0
2004-Sep-27 Mon ### ### 26.82 26.87 ### ### ###
2004-Sep-24 Fri 27 ### 26.89 ### ### ### 0.0
2004-Sep-23 Thu 27 ### 27 27 ### ### 1.9
2004-Sep-22 Wed ### ### ### 27.21 4,451,847 0 ### ### ###
2004-Sep-21 Tue 27 ### 26.89 ### 3,516,546 ### 67.2 67.2 0.0
2004-Sep-20 Mon ### ### ### ### 1,934,945 0 32.5 32.5 0.0
2004-Sep-17 Fri ### 27.28 26.88 ### 4,209,385 113,990,145 73.0 73.0 0.0
2004-Sep-16 Thu ### ### ### ### 7,602,952 0 74.5 74.5 0.0
2004-Sep-15 Wed 27 ### 26.75 26.8 2,911,747 ### 26.8 26.8 1.9
2004-Sep-14 Tue ### ### ### 27 30.3 30.3 1.9
2004-Sep-13 Mon 26.75 ### ### ### ### ### 0.0
2004-Sep-10 Fri 27.21 ### 26.73 26.8 ### ### 1.9
2004-Sep-09 Thu ### ### ### ### 2,162,549 0 26.4 26.4 0.0
2004-Sep-08 Wed 27.4 27.4 ### 27.25 3,241,121 44,403,357 29.0 29.0 ###
2004-Sep-07 Tue ### ### ### 27.26 2,904,979 0 ### ### 1.9
2004-Sep-06 Mon ### 27.22 ### ### 2,062,527 ### 34.5 34.5 0.0
2004-Sep-03 Fri ### 27.2 ### ### 4,191,671 57,006,725 30.7 30.7 0.0
2004-Sep-02 Thu ### 27.25 ### ### 4,499,478 61,305,387 71.8 71.8 0.0
2004-Sep-01 Wed 26.75 27 26.73 ### ### ### 0.0
2004-Aug-31 Tue ### 26.78 ### ### 2,616,157 35,030,342 70.8 70.8 0.0
2004-Aug-30 Mon 26.55 26.78 26.52 26.54 35.1 35.1 1.9
2004-Aug-27 Fri 26.5 ### ### 26.45 24.8 24.8 ###
2004-Aug-26 Thu 26.53 26.53 26.28 ### 5,148,622 ### ### ### 0.0
2004-Aug-25 Wed ### ### 26.43 26.5 8,339,322 110,204,140 ### ### 1.9
2004-Aug-24 Tue 26.8 26.88 ### 26.81 ### ### ###
2004-Aug-23 Mon 26.7 26.77 ### ### 2,833,329 ### ### ### 0.0
2004-Aug-20 Fri 26.49 26.58 ### 26.5 65.7 65.7 1.9
2004-Aug-19 Thu 26.54 26.58 26.28 26.4 24.6 24.6 1.9
2004-Aug-18 Wed ### 26.54 ### 26.42 ### ### 1.9
2004-Aug-17 Tue ### 26.42 26.27 ### 30.6 30.6 0.0
2004-Aug-16 Mon ### 26.44 26.23 26.23 ### ### ###
2004-Aug-13 Fri ### 26.29 ### 26.2 7,153,523 94,033,059 ### ### ###
2004-Aug-12 Thu ### 26.49 ### ### ### ### 0.0
2004-Aug-11 Wed ### ### ### 26.43 6,653,124 0 79.2 79.2 1.9
2004-Aug-10 Tue 26.21 26.29 ### ### ### ### 0.0
2004-Aug-09 Mon ### 26.45 ### 26.24 ### ### 1.9
2004-Aug-06 Fri 26.21 26.49 ### 26.47 6,332,157 ### 81.2 81.2 ###
2004-Aug-05 Thu 26.58 ### ### ### 9,890,380 0 23.0 23.0 0.0
2004-Aug-04 Wed ### ### 26.58 ### 20.4 20.4 0.0
2004-Aug-03 Tue ### ### 26.81 ### 75.9 75.9 0.0
2004-Aug-02 Mon 26.72 26.85 ### 26.8 3,429,289 ### ### ### 1.9
2004-Jul-30 Fri ### 26.8 26.56 ### 24.5 24.5 0.0
2004-Jul-29 Thu 26.5 ### 26.46 26.48 34.0 34.0 ###
2004-Jul-28 Wed 26.7 26.7 26.42 26.59 11,421,640 303,358,758 27.9 27.9 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 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 2026-03-05 22:52:30 thru 2026-03-05 22:52:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000