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 Mon 24-May-13 07:15:36 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

(NCM) NEWCREST MINING LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for NCM    Limits Next Section


Company Details for (NCM) NEWCREST MINING LIMITED

Listing Code NCM
Listing Name NEWCREST MINING LIMITED
GICS Sector Materials
ISIN Name NEWCREST MINING
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NCM7


Maximum Price date available .. Friday 10th May 2024
Latest price with VOLUME for NCM .. Thursday 26th October 2023

NCM 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 1.22 ### 0.0
MAX 43.71 ### 99.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for NCM    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 (NCM) NEWCREST MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2011-Sep-30 Fri ### ### 33.77 ### 13.1 13.1 0.0
2011-Sep-29 Thu 34.55 34.7 ### ### ### ### 0.0
2011-Sep-28 Wed 35.45 35.76 ### ### 6,767,153 ### 27.3 27.3 0.0
2011-Sep-27 Tue ### 34.54 33.8 34.42 7,527,475 257,213,820 ### ### 2.5
2011-Sep-26 Mon ### ### ### 32.86 ### ### 2.3
2011-Sep-23 Fri 36.77 ### 35.76 ### 6,344,470 113,439,123 21.0 21.0 0.0
2011-Sep-22 Thu 38.54 38.77 37.53 ### 3,155,758 ### ### ### 0.0
2011-Sep-21 Wed ### ### 38.46 38.83 ### ### ###
2011-Sep-20 Tue 38.28 ### ### ### 4,506,127 0 79.2 79.2 0.0
2011-Sep-19 Mon 38.59 38.87 ### ### 34.4 34.4 0.0
2011-Sep-16 Fri ### 38.29 37.71 ### 5,236,723 198,995,474 ### ### 0.0
2011-Sep-15 Thu ### ### 37.78 ### ### ### 0.0
2011-Sep-14 Wed 39.5 39.55 38.72 38.75 5,707,577 223,366,025 36.5 36.5 2.8
2011-Sep-13 Tue ### 39.49 ### 39.4 ### ### 2.8
2011-Sep-12 Mon ### 40.26 ### 39.8 ### ### 2.8
2011-Sep-09 Fri 39.89 40.41 39.86 39.86 4,829,048 193,813,841 26.0 26.0 2.8
2011-Sep-08 Thu 39.46 39.82 ### 39.55 ### ### 2.8
2011-Sep-07 Wed ### 39.75 ### 39.53 63.2 63.2 ###
2011-Sep-06 Tue 39.8 ### 39.48 39.75 3,425,223 ### ### ### ###
2011-Sep-05 Mon 39.5 ### ### ### 3,759,689 0 ### ### 0.0
2011-Sep-02 Fri ### 39.83 ### ### 3,557,053 ### ### ### 0.0
2011-Sep-01 Thu 39.8 40.21 ### 39.45 4,219,870 84,840,486 26.3 26.3 2.8
2011-Aug-31 Wed ### 40.47 ### 40.25 68.0 68.0 2.9
2011-Aug-30 Tue ### 39.75 39.26 ### 3,045,322 120,305,445 78.6 78.6 0.0
2011-Aug-29 Mon ### 40.4 ### ### 3,802,475 ### 60.9 60.9 0.0
2011-Aug-26 Fri 40 ### 39.49 39.49 6,559,743 129,522,125 ### ### ###
2011-Aug-25 Thu 39.71 ### ### 39.56 7,675,627 0 ### ### 2.8
2011-Aug-24 Wed 40.2 ### ### ### 79.1 79.1 0.0
2011-Aug-23 Tue 40.89 ### 40.21 40.55 ### ### ###
2011-Aug-22 Mon ### 40.86 ### 40.2 5,581,455 114,029,125 ### ### ###
2011-Aug-19 Fri ### ### ### 39.54 91.9 91.9 2.8
2011-Aug-18 Thu 39.4 39.4 38.55 ### 3,801,683 ### ### ### 0.0
2011-Aug-17 Wed 38.75 ### 38.41 ### 6,897,256 ### 68.5 68.5 0.0
2011-Aug-16 Tue 39.71 39.84 38.51 38.7 7,552,042 295,851,245 23.3 23.3 2.8
2011-Aug-15 Mon 41.2 41.2 39.78 40.4 4,900,973 ### ### ### 2.9
2011-Aug-12 Fri 40.89 41.27 40.53 40.73 32.0 32.0 ###
2011-Aug-11 Thu 40.45 ### ### 40.74 ### ### ###
2011-Aug-10 Wed ### 39.53 38.47 39.25 63.5 63.5 ###
2011-Aug-09 Tue ### ### ### 38.72 7,935,877 0 19.1 19.1 2.8
2011-Aug-08 Mon ### 39.5 38.77 38.82 42.5 42.5 2.8
2011-Aug-05 Fri ### ### ### 39.2 6,782,620 0 ### ### 2.8
2011-Aug-04 Thu 41 ### ### ### 3,832,743 0 40.7 40.7 0.0
2011-Aug-03 Wed ### ### ### 40.75 6,998,421 0 87.2 87.2 ###
2011-Aug-02 Tue 39.8 40.5 39.8 ### 4,159,747 167,013,842 ### ### 0.0
2011-Aug-01 Mon ### ### ### ### 2,332,640 0 66.8 66.8 0.0
2011-Jul-29 Fri ### ### ### 39.55 5,407,787 0 29.6 29.6 2.8
2011-Jul-28 Thu 40.2 ### ### ### 3,288,589 0 38.3 38.3 0.0
2011-Jul-27 Wed 40.4 40.83 40.27 40.5 ### ### 2.9
2011-Jul-26 Tue 40.51 40.59 39.87 ### ### ### 0.0
2011-Jul-25 Mon 40.5 40.73 40.28 ### ### ### 0.0
2011-Jul-22 Fri 40.72 40.75 ### ### ### ### 0.0
2011-Jul-21 Thu 41.27 41.5 40.45 ### 3,639,351 ### 18.2 18.2 0.0
2011-Jul-20 Wed 40.57 40.86 ### 40.81 67.5 67.5 ###
2011-Jul-19 Tue ### ### 40.53 40.73 67.4 67.4 ###
2011-Jul-18 Mon ### ### 40.25 40.41 71.2 71.2 ###
2011-Jul-15 Fri ### 40.52 ### 40.27 ### ### ###
2011-Jul-14 Thu 39.55 ### 39.46 39.8 79.8 79.8 2.8
2011-Jul-13 Wed ### ### ### ### 3,982,877 0 19.2 19.2 0.0
2011-Jul-12 Tue 38.7 ### 38.58 38.71 ### ### ###
2011-Jul-11 Mon 38.8 ### ### 38.8 ### ### ###
2011-Jul-08 Fri 38.75 ### 38.56 38.79 ### ### ###
2011-Jul-07 Thu ### ### ### 38.5 72.0 72.0 2.8
2011-Jul-06 Wed 37.84 ### 37.58 ### 3,612,026 ### ### ### 0.0
2011-Jul-05 Tue 37.56 37.87 ### 37.46 1,996,275 ### ### ### 2.7
2011-Jul-04 Mon ### ### 37.51 ### 2,013,980 ### ### ### 0.0
2011-Jul-01 Fri 37.88 38.23 37.52 37.73 ### ### ###
2011-Jun-30 Thu ### 37.83 ### 37.71 57.8 57.8 ###
2011-Jun-29 Wed ### 37.29 36.78 ### 2,704,227 100,151,046 71.2 71.2 0.0
2011-Jun-28 Tue 36.7 ### ### ### 3,830,943 0 30.8 30.8 0.0
2011-Jun-27 Mon ### ### 35.56 ### 2,966,255 ### 81.9 81.9 0.0
2011-Jun-24 Fri 36.81 ### ### 36.52 8,869,271 0 26.1 26.1 2.6
2011-Jun-23 Thu 37.5 ### 36.84 36.85 ### ### 2.6
2011-Jun-22 Wed 37.2 37.44 ### ### 29.0 29.0 0.0
2011-Jun-21 Tue 36.45 ### ### 36.87 79.6 79.6 ###
2011-Jun-20 Mon 36.4 36.52 ### ### 3,327,979 ### ### ### 0.0
2011-Jun-17 Fri ### 36.87 ### 36.57 2,157,722 ### 34.8 34.8 2.6
2011-Jun-16 Thu ### ### 36.27 ### ### ### 0.0
2011-Jun-15 Wed 37.52 37.54 ### ### 4,074,123 76,471,288 ### ### 0.0
2011-Jun-14 Tue ### ### ### 37.49 ### ### 2.7
2011-Jun-10 Fri 37.8 ### 37.22 37.45 2,201,156 ### ### ### 2.7
2011-Jun-09 Thu 36.5 37.4 36.5 37.4 ### ### ###
2011-Jun-08 Wed 38.4 38.73 37.43 ### ### ### 0.0
2011-Jun-07 Tue ### ### ### ### ### ### 0.0
2011-Jun-06 Mon 38.4 38.54 38.2 38.54 79.9 79.9 2.8
2011-Jun-03 Fri 38.8 38.88 ### ### 2,514,725 48,886,254 ### ### 0.0
2011-Jun-02 Thu 38.8 ### ### 38.75 2,666,344 0 39.8 39.8 2.8
2011-Jun-01 Wed 39.89 39.89 39.28 39.42 24.8 24.8 2.8
2011-May-31 Tue ### 39.84 ### 39.7 2,489,557 49,591,975 70.3 70.3 2.8
2011-May-30 Mon 39.49 ### ### 39.21 3,929,380 0 29.2 29.2 ###
2011-May-27 Fri 38.72 ### 38.54 ### ### ### 0.0
2011-May-26 Thu ### 38.84 ### 38.71 79.1 79.1 ###
2011-May-25 Wed ### 38.58 37.56 ### 28.9 28.9 0.0
2011-May-24 Tue 38.2 38.44 37.57 ### 2,808,488 106,736,586 32.3 32.3 0.0
2011-May-23 Mon ### 38.56 ### ### 2,597,520 50,080,185 ### ### 0.0
2011-May-20 Fri 38.7 38.83 38.26 38.47 27.2 27.2 2.7
2011-May-19 Thu 38.59 ### 38.28 38.77 3,569,680 68,323,675 69.4 69.4 ###
2011-May-18 Wed 37.8 ### 37.7 ### 2,604,953 ### 66.0 66.0 0.0
2011-May-17 Tue 37.4 ### 37.4 ### ### ### 0.0
2011-May-16 Mon ### ### 37.49 ### 2,584,325 48,443,172 ### ### 0.0
2011-May-13 Fri ### ### ### ### 76.9 76.9 0.0
2011-May-12 Thu ### 38.75 ### ### 5,420,623 105,024,570 28.8 28.8 0.0
2011-May-11 Wed ### 39.58 ### 39.5 ### ### ###
2011-May-10 Tue 39.8 39.8 38.81 38.82 ### ### 2.8
2011-May-09 Mon 39.24 ### ### ### ### ### 0.0
2011-May-06 Fri 39.25 39.81 ### ### 65.2 65.2 0.0
2011-May-05 Thu 39.2 40.58 ### 40.23 3,004,572 ### 81.5 81.5 ###
2011-May-04 Wed ### ### ### ### ### ### 0.0
2011-May-03 Tue 40.5 ### ### 40.54 2,827,088 0 ### ### 2.9
2011-May-02 Mon 41.29 41.4 40.57 ### 3,051,351 125,059,620 ### ### 0.0
2011-Apr-29 Fri ### ### 40.84 41.45 31.6 31.6 ###
2011-Apr-28 Thu ### 42.4 ### ### 40.3 40.3 0.0
2011-Apr-27 Wed 42.54 ### ### ### 4,640,442 0 ### ### 0.0
2011-Apr-21 Thu 42.4 ### 42 ### 2,999,683 62,993,343 71.5 71.5 0.0
2011-Apr-20 Wed 41.24 41.84 40.86 41.82 ### ### 3.0
2011-Apr-19 Tue 40.28 40.83 ### 40.8 ### ### 2.9
2011-Apr-18 Mon 41.49 ### ### ### 2,136,354 0 ### ### 0.0
2011-Apr-15 Fri ### ### 41.27 ### 36.5 36.5 0.0
2011-Apr-14 Thu ### 40.89 40.23 40.7 78.5 78.5 2.9
2011-Apr-13 Wed 40.88 ### 40.41 ### ### ### 0.0
2011-Apr-12 Tue 41.81 ### 40.81 ### ### ### 0.0
2011-Apr-11 Mon 42.2 ### 42.2 ### 2,380,257 50,223,422 ### ### 0.0
2011-Apr-08 Fri 41.25 42.24 41.25 ### 3,261,025 136,131,488 80.0 80.0 0.0
2011-Apr-07 Thu ### 42.22 ### 41.5 28.5 28.5 3.0
2011-Apr-06 Wed 41.74 41.88 41.42 41.71 4,325,045 180,138,124 ### ### ###
2011-Apr-05 Tue ### ### 40.41 40.54 32.4 32.4 2.9
2011-Apr-04 Mon 40.49 40.49 ### 40.22 1,782,381 ### 27.5 27.5 2.9
2011-Apr-01 Fri 40.24 40.29 39.88 40.2 ### ### ###
2011-Mar-31 Thu ### ### 39.5 39.82 2,741,947 54,153,453 ### ### 2.8
2011-Mar-30 Wed ### 40.2 ### ### 7,129,128 143,295,472 ### ### 0.0
2011-Mar-29 Tue 38.78 38.78 ### 38.52 ### ### ###
2011-Mar-28 Mon ### 38.82 38.44 38.78 2,547,843 98,423,175 ### ### 2.8
2011-Mar-25 Fri 38.75 ### ### 38.76 8,609,557 0 ### ### 2.8
2011-Mar-24 Thu ### ### 37.85 ### 4,853,770 ### 27.7 27.7 0.0
2011-Mar-23 Wed ### 37.4 ### ### 2,035,584 38,065,420 36.0 36.0 0.0
2011-Mar-22 Tue 37.27 37.45 ### ### 3,409,670 63,846,070 32.1 32.1 0.0
2011-Mar-21 Mon ### ### 36.83 ### ### ### 0.0
2011-Mar-18 Fri ### ### 35.89 ### 4,511,949 80,966,924 ### ### 0.0
2011-Mar-17 Thu 35.25 ### ### ### 67.5 67.5 0.0
2011-Mar-16 Wed 35.85 ### 35.52 36.4 ### ### ###
2011-Mar-15 Tue 37.2 37.45 35.73 35.85 3,485,156 127,521,858 41.8 41.8 ###
2011-Mar-14 Mon ### ### 36.75 37.21 42.8 42.8 2.7
2011-Mar-11 Fri ### 37.79 ### 37.59 73.8 73.8 2.7
2011-Mar-10 Thu 38.4 38.74 37.54 37.7 40.6 40.6 2.7
2011-Mar-09 Wed ### ### ### ### ### ### 0.0
2011-Mar-08 Tue 39.7 39.75 39.24 ### 26.0 26.0 0.0
2011-Mar-07 Mon ### 40.56 ### ### ### ### 0.0
2011-Mar-04 Fri ### ### ### ### 7,639,050 0 ### ### 0.0
2011-Mar-03 Thu 38.54 38.7 38.23 38.23 2,267,527 87,220,426 ### ### ###
2011-Mar-02 Wed ### 38.57 ### 38.41 78.6 78.6 ###
2011-Mar-01 Tue ### ### ### ### 32.1 32.1 0.0
2011-Feb-28 Mon 38.5 38.5 37.83 ### 3,924,942 ### ### ### 0.0
2011-Feb-25 Fri 38.75 ### 38.41 ### ### ### 0.0
2011-Feb-24 Thu ### 39.44 ### ### ### ### 0.0
2011-Feb-23 Wed 39.4 39.4 38.85 ### 24.1 24.1 0.0
2011-Feb-22 Tue ### ### ### 39.29 ### ### ###
2011-Feb-21 Mon 39.23 ### ### 39.71 5,205,947 0 84.9 84.9 ###
2011-Feb-18 Fri 38.75 ### 38.59 ### ### ### 0.0
2011-Feb-17 Thu ### 38.5 38.25 38.49 1,912,280 73,383,745 ### ### ###
2011-Feb-16 Wed 38.2 38.51 ### 38.25 3,893,588 ### 69.2 69.2 2.7
2011-Feb-15 Tue 37.55 37.79 37.43 37.79 2,584,681 97,209,852 ### ### ###
2011-Feb-14 Mon 37.5 37.58 ### 37.49 2,220,351 ### 33.4 33.4 2.7
2011-Feb-11 Fri ### 37.73 ### ### 25.8 25.8 0.0
2011-Feb-10 Thu ### 37.81 37.21 37.7 78.3 78.3 2.7
2011-Feb-09 Wed 37.86 ### ### ### ### ### 0.0
2011-Feb-08 Tue ### ### 37.28 ### 2,600,585 ### 71.7 71.7 0.0
2011-Feb-07 Mon ### ### ### 37.45 1,918,345 0 24.0 24.0 2.7
2011-Feb-04 Fri 37.4 37.89 ### 37.75 4,004,727 75,869,553 ### ### ###
2011-Feb-03 Thu ### ### ### 36.86 3,615,582 0 30.7 30.7 2.6
2011-Feb-02 Wed 36.71 37.22 36.71 ### 3,978,644 147,070,575 ### ### 0.0
2011-Feb-01 Tue ### ### 36.52 ### 28.2 28.2 0.0
2011-Jan-31 Mon ### ### 36.77 ### ### ### 0.0
2011-Jan-28 Fri ### 37.71 ### 36.8 ### ### 2.6
2011-Jan-27 Thu ### ### 37.76 ### 75.9 75.9 0.0
2011-Jan-25 Tue 37.46 37.74 ### ### 4,342,955 ### ### ### 0.0
2011-Jan-24 Mon 36.55 ### ### ### 3,343,875 0 ### ### 0.0
2011-Jan-21 Fri ### 37.21 ### 36.71 5,834,040 ### ### ### 2.6
2011-Jan-20 Thu ### ### 37.21 ### 21.9 21.9 0.0
2011-Jan-19 Wed ### ### 37.76 ### 3,617,751 ### ### ### 0.0
2011-Jan-18 Tue 37.85 ### ### ### 4,877,924 0 69.9 69.9 0.0
2011-Jan-17 Mon ### ### 37.55 37.81 3,071,652 ### 41.6 41.6 ###
2011-Jan-14 Fri 38.5 38.5 ### 38.29 24.3 24.3 ###
2011-Jan-13 Thu ### ### 38.81 ### 2,436,356 47,277,488 60.1 60.1 0.0
2011-Jan-12 Wed ### 38.89 ### 38.74 5,005,244 ### ### ### 2.8
2011-Jan-11 Tue ### 38.75 ### 38.5 2,384,025 46,190,484 ### ### 2.8
2011-Jan-10 Mon 38.75 ### ### 38.84 69.3 69.3 2.8
2011-Jan-07 Fri ### 39.2 ### ### 3,841,022 ### 25.0 25.0 0.0
2011-Jan-06 Thu 39.5 39.5 ### ### 3,527,477 69,667,670 ### ### 0.0
2011-Jan-05 Wed ### ### 39.53 39.84 ### ### 2.8
2011-Jan-04 Tue 41 41 40.46 40.51 ### ### ###
2010-Dec-31 Fri ### ### 40.43 40.44 912,028 18,436,646 ### ### 2.9
2010-Dec-30 Thu ### ### 40.86 41 ### ### 2.9
2010-Dec-29 Wed 40.46 40.84 ### 40.8 72.6 72.6 2.9
2010-Dec-24 Fri ### ### ### 39.82 6,256,041 0 25.4 25.4 2.8
2010-Dec-23 Thu ### 40.59 40.27 40.28 ### ### 2.9
2010-Dec-22 Wed ### 40.47 ### 40.23 1,970,524 39,873,553 31.4 31.4 ###
2010-Dec-21 Tue ### 40.75 ### ### 1,966,120 ### 68.3 68.3 0.0
2010-Dec-20 Mon 40.7 40.77 ### ### 2,491,245 50,784,029 ### ### 0.0
2010-Dec-17 Fri 41.23 41.29 ### 40.77 ### ### 2.9
2010-Dec-16 Thu ### 41.59 ### 41.46 3,202,955 66,605,449 ### ### ###
2010-Dec-15 Wed ### ### ### 41.28 72.0 72.0 2.9
2010-Dec-14 Tue 40.44 40.87 ### 40.83 3,845,227 ### ### ### ###
2010-Dec-13 Mon 40.5 40.5 ### ### 2,514,153 ### 29.1 29.1 0.0
2010-Dec-10 Fri 40.7 40.88 ### 40.24 27.2 27.2 2.9
2010-Dec-09 Thu 40.76 40.78 40.5 ### ### ### 0.0
2010-Dec-08 Wed ### 41.71 41.2 ### 72.3 72.3 0.0
2010-Dec-07 Tue ### 41.76 ### 41.5 3,495,072 ### ### ### 3.0
2010-Dec-06 Mon 41.52 41.52 ### ### 2,821,946 ### ### ### 0.0
2010-Dec-03 Fri ### ### 40.54 40.74 3,261,645 66,113,544 ### ### ###
2010-Dec-02 Thu ### 40.43 ### 40.4 72.2 72.2 2.9
2010-Dec-01 Wed ### ### 39.43 ### 69.3 69.3 0.0
2010-Nov-30 Tue ### ### 39.45 ### 72.6 72.6 0.0
2010-Nov-29 Mon 40.4 ### 39.56 39.77 2,866,943 ### 25.6 25.6 ###
2010-Nov-26 Fri 40.29 40.5 ### ### 6,290,880 127,390,320 69.6 69.6 0.0
2010-Nov-25 Thu 39.76 40.28 39.57 ### 75.2 75.2 0.0
2010-Nov-24 Wed 39.51 ### 39.51 ### ### ### 0.0
2010-Nov-23 Tue ### ### 39.22 39.41 2,312,883 ### 34.9 34.9 ###
2010-Nov-22 Mon ### ### ### ### ### ### 0.0
2010-Nov-19 Fri ### ### 39.86 ### 21.9 21.9 0.0
2010-Nov-18 Thu 39.8 40.56 ### ### ### ### 0.0
2010-Nov-17 Wed ### ### ### 40 3,465,183 0 36.9 36.9 2.9
2010-Nov-16 Tue 41.51 ### 40.84 ### 4,303,582 87,879,144 ### ### 0.0
2010-Nov-15 Mon ### ### 41.49 ### 31.2 31.2 0.0
2010-Nov-12 Fri ### ### ### 42.51 21.3 21.3 ###
2010-Nov-11 Thu 42.55 ### ### ### 71.7 71.7 0.0
2010-Nov-10 Wed 42.5 ### ### 42.29 38.1 38.1 ###
2010-Nov-09 Tue ### 43.71 ### 43.41 9,094,543 ### 73.8 73.8 ###
2010-Nov-08 Mon 43 ### 42.51 ### ### ### 0.0
2010-Nov-05 Fri 42.2 42.88 ### 42.84 78.3 78.3 ###
2010-Nov-04 Thu ### 41 40.29 ### 4,313,423 175,319,077 73.7 73.7 0.0
2010-Nov-03 Wed 40.22 40.79 ### ### 2,319,584 ### ### ### 0.0
2010-Nov-02 Tue ### ### 39.53 ### 1,446,981 28,599,579 ### ### 0.0
2010-Nov-01 Mon ### ### ### ### 3,288,182 0 71.1 71.1 0.0
2010-Oct-29 Fri 39.57 40.23 ### ### 9,168,323 ### ### ### 0.0
2010-Oct-28 Thu ### ### 39.23 ### 4,018,122 ### 30.2 30.2 0.0
2010-Oct-27 Wed 40.59 40.7 39.22 ### 19.1 19.1 0.0
2010-Oct-26 Tue ### 41.2 40.53 40.56 28.7 28.7 2.9
2010-Oct-25 Mon 40.22 40.72 ### ### 66.2 66.2 0.0
2010-Oct-22 Fri 39.76 ### 39.52 40 ### ### 2.9
2010-Oct-21 Thu ### 40.55 39.89 ### 3,326,425 ### ### ### 0.0
2010-Oct-20 Wed ### 39.88 ### 39.78 5,757,446 114,803,473 ### ### ###
2010-Oct-19 Tue 41 ### 40.5 40.5 ### ### 2.9
2010-Oct-18 Mon 41.48 41.5 40.7 ### ### ### 0.0
2010-Oct-15 Fri 41.89 42.24 ### ### 3,175,928 ### 68.8 68.8 0.0
2010-Oct-14 Thu ### 42.59 42 42.52 5,237,940 221,538,672 ### ### 3.0
2010-Oct-13 Wed 41 41.44 40.8 ### 3,607,087 ### 73.6 73.6 0.0
2010-Oct-12 Tue ### ### 40.8 40.88 5,063,853 ### 18.0 18.0 ###
2010-Oct-11 Mon 42.2 42.77 ### ### 2,865,177 ### 34.7 34.7 0.0
2010-Oct-08 Fri ### ### 41.84 ### ### ### 0.0
2010-Oct-07 Thu 42 42.5 ### ### ### ### 0.0
2010-Oct-06 Wed 41.75 ### 41.55 ### ### ### 0.0
2010-Oct-05 Tue ### 40.7 ### ### 3,301,922 ### 79.0 79.0 0.0
2010-Oct-04 Mon 40.25 40.72 40.25 40.72 81.3 81.3 2.9
2010-Oct-01 Fri 39.89 ### 39.79 40 2,323,549 ### ### ### 2.9
2010-Sep-30 Thu 40 ### 39.53 ### 4,175,344 82,525,674 34.7 34.7 0.0
2010-Sep-29 Wed ### 40.29 ### 40 79.3 79.3 2.9
2010-Sep-28 Tue 39.25 39.5 ### ### 2,556,023 50,481,454 67.9 67.9 0.0
2010-Sep-27 Mon ### 40.22 39.22 39.7 5,620,440 223,243,876 25.8 25.8 2.8
2010-Sep-24 Fri ### ### 39.76 ### ### ### 0.0
2010-Sep-23 Thu 40.77 ### 40.47 ### ### ### 0.0
2010-Sep-22 Wed ### ### 40.44 40.54 ### ### 2.9
2010-Sep-21 Tue 41.42 41.5 ### 40.77 ### ### 2.9
2010-Sep-20 Mon ### 41.48 40.74 ### 79.5 79.5 0.0
2010-Sep-17 Fri ### ### 40.58 41.5 8,346,088 169,342,125 78.6 78.6 3.0
2010-Sep-16 Thu ### 40.26 39.4 ### 85.3 85.3 0.0
2010-Sep-15 Wed 39.89 ### ### 39.5 12,325,075 0 22.1 22.1 ###
2010-Sep-14 Tue 38.54 ### 38.48 ### 4,260,185 81,965,959 ### ### 0.0
2010-Sep-13 Mon ### 39.2 ### 38.49 ### ### ###
2010-Sep-10 Fri 39.55 39.59 38.72 38.84 17.4 17.4 2.8
2010-Sep-09 Thu 38.8 39.82 ### 39.77 5,929,687 ### 83.6 83.6 ###
2010-Sep-08 Wed ### ### ### 38.8 ### ### ###
2010-Sep-07 Tue 38.21 38.44 37.82 ### 3,088,055 ### ### ### 0.0
2010-Sep-06 Mon ### ### ### ### 3,930,128 0 21.7 21.7 0.0
2010-Sep-03 Fri 38.45 ### ### 38.72 71.4 71.4 2.8
2010-Sep-02 Thu ### ### 37.56 ### 3,374,322 ### 36.7 36.7 0.0
2010-Sep-01 Wed 37.25 ### 37.22 ### 8,097,159 150,688,128 74.7 74.7 0.0
2010-Aug-31 Tue ### 37.25 ### 37.25 35,020,846 652,263,256 88.9 88.9 ###
2010-Aug-30 Mon 35.4 ### ### ### 6,904,175 0 ### ### 0.0
2010-Aug-27 Fri 35.89 ### ### 35.28 10,102,226 0 ### ### 2.5
2010-Aug-26 Thu 35.75 ### 35.55 ### ### ### 0.0
2010-Aug-25 Wed ### 35.78 35.41 35.49 6,693,953 238,271,257 37.5 37.5 ###
2010-Aug-24 Tue 35.84 ### 35.52 35.73 ### ### 2.6
2010-Aug-23 Mon 35.75 ### 35.75 ### ### ### 0.0
2010-Aug-20 Fri 35.48 ### 35.42 35.78 5,112,121 ### 80.2 80.2 2.6
2010-Aug-19 Thu 35.4 35.58 35.26 ### 3,936,071 ### 30.5 30.5 0.0
2010-Aug-18 Wed 35.47 35.47 34.78 ### 3,240,142 113,809,987 ### ### 0.0
2010-Aug-17 Tue 35.46 35.59 ### 35.24 3,734,256 66,451,085 22.5 22.5 2.5
2010-Aug-16 Mon 35.2 35.4 34.85 35.2 ### ### 2.5
2010-Aug-13 Fri 34.29 34.82 34.21 34.7 ### ### 2.5
2010-Aug-12 Thu 33.8 ### 33.5 33.85 6,658,656 111,532,488 ### ### 2.4
2010-Aug-11 Wed 34.74 ### ### 34.24 33.9 33.9 2.4
2010-Aug-10 Tue 34.81 ### 34.46 34.89 3,737,745 64,401,346 ### ### 2.5
2010-Aug-09 Mon 34.7 ### 34.51 34.87 64.5 64.5 ###
2010-Aug-06 Fri 34.25 34.52 34.21 34.5 72.3 72.3 2.5
2010-Aug-05 Thu ### 34.54 ### 34.41 ### ### 2.5
2010-Aug-04 Wed 33.4 ### ### 33.87 2,012,345 0 ### ### ###
2010-Aug-03 Tue ### ### 33.25 33.41 1,807,640 ### 21.6 21.6 ###
2010-Aug-02 Mon ### 33.72 ### ### 77.2 77.2 0.0
2010-Jul-30 Fri ### ### 32.48 32.71 24.3 24.3 ###
2010-Jul-29 Thu ### ### 32.53 32.72 2,394,470 38,946,054 70.6 70.6 2.3
2010-Jul-28 Wed ### 32.84 ### 32.78 69.8 69.8 ###
2010-Jul-27 Tue 33.2 33.23 32.82 ### 32.6 32.6 0.0
2010-Jul-26 Mon ### 33.55 33.25 ### ### ### 0.0
2010-Jul-23 Fri ### ### 32.8 33.22 ### ### 2.4
2010-Jul-22 Thu ### 33.74 ### ### 3,039,420 ### 22.9 22.9 0.0
2010-Jul-21 Wed ### ### ### ### 2,742,426 0 ### ### 0.0
2010-Jul-20 Tue 33.5 33.59 ### 33.5 ### ### 2.4
2010-Jul-19 Mon 33.79 33.83 33.5 ### 1,820,882 ### ### ### 0.0
2010-Jul-16 Fri 34.81 34.85 ### ### 2,566,326 ### ### ### 0.0
2010-Jul-15 Thu 35.4 35.4 ### ### 1,136,176 ### 23.4 23.4 0.0
2010-Jul-14 Wed 35.28 35.48 ### 35.27 1,420,480 ### ### ### ###
2010-Jul-13 Tue ### ### ### 34.83 ### ### 2.5
2010-Jul-12 Mon ### ### ### ### 2,357,472 0 ### ### 0.0
2010-Jul-09 Fri ### 34.42 ### ### 1,991,649 34,276,279 74.9 74.9 0.0
2010-Jul-08 Thu ### ### ### ### ### ### 0.0
2010-Jul-07 Wed 33.84 33.85 ### 33.48 3,742,757 ### ### ### ###
2010-Jul-06 Tue ### 34.22 33.86 ### 2,332,782 ### ### ### 0.0
2010-Jul-05 Mon 34.24 34.54 ### ### 1,904,753 32,895,084 75.5 75.5 0.0
2010-Jul-02 Fri 34.46 ### ### 34.24 4,001,083 0 ### ### 2.4
2010-Jul-01 Thu ### ### 34.82 ### 3,900,487 67,907,478 ### ### 0.0
2010-Jun-30 Wed ### ### 34.75 ### 2,846,653 ### ### ### 0.0
2010-Jun-29 Tue ### ### ### 35.29 2,805,988 0 36.0 36.0 ###
2010-Jun-28 Mon ### 36.47 35.81 ### 2,313,451 ### ### ### 0.0
2010-Jun-25 Fri ### 36.4 ### ### ### ### 0.0
2010-Jun-24 Thu 35.73 ### 35.53 ### 38.3 38.3 0.0
2010-Jun-23 Wed ### ### ### ### ### ### 0.0
2010-Jun-22 Tue ### ### 34.82 ### 3,590,752 ### ### ### 0.0
2010-Jun-21 Mon 35.8 35.89 ### 35.74 29.6 29.6 2.6
2010-Jun-18 Fri 34.86 35.41 34.8 35.24 ### ### 2.5
2010-Jun-17 Thu 34.29 34.74 34.2 ### ### ### 0.0
2010-Jun-16 Wed 34.5 ### ### ### 2,454,449 0 25.2 25.2 0.0
2010-Jun-15 Tue ### ### 33.88 34.22 ### ### 2.4
2010-Jun-11 Fri 33.85 ### 33.56 ### 4,120,023 69,133,985 81.2 81.2 0.0
2010-Jun-10 Thu ### 33.86 ### 33.86 4,387,628 74,282,542 79.7 79.7 2.4
2010-Jun-09 Wed 33.78 33.78 ### 33.5 33.1 33.1 2.4
2010-Jun-08 Tue 32.85 33.4 32.8 ### ### ### 0.0
2010-Jun-07 Mon ### ### ### 32.25 3,734,322 0 79.4 79.4 ###
2010-Jun-04 Fri 32.27 32.75 ### 32.41 73.4 73.4 ###
2010-Jun-03 Thu ### 32.75 ### 32.5 ### ### ###
2010-Jun-02 Wed 32.5 ### ### ### 2,332,378 0 ### ### 0.0
2010-Jun-01 Tue 32.44 ### 32.26 32.4 6,340,243 ### 36.7 36.7 2.3
2010-May-31 Mon ### ### ### ### 2,328,225 0 31.1 31.1 0.0
2010-May-28 Fri 32.56 32.56 31.53 ### 7,502,857 240,429,052 ### ### 0.0
2010-May-27 Thu 31.83 32.5 31.8 ### 74.6 74.6 0.0
2010-May-26 Wed ### ### ### 31.85 5,919,479 0 78.2 78.2 2.3
2010-May-25 Tue 31.5 31.75 30.81 ### 4,400,255 137,639,976 41.9 41.9 0.0
2010-May-24 Mon 30.8 31.5 30.53 31.43 75.7 75.7 2.2
2010-May-21 Fri ### ### 30.29 30.75 58.6 58.6 ###
2010-May-20 Thu ### ### 31.5 ### ### ### 0.0
2010-May-19 Wed ### ### 32.54 ### 4,437,046 ### 39.7 39.7 0.0
2010-May-18 Tue 33.4 33.43 ### 33.25 43.0 43.0 2.4
2010-May-17 Mon ### 33.77 ### 33.55 4,555,842 ### ### ### ###
2010-May-14 Fri ### ### ### ### ### ### 0.0
2010-May-13 Thu ### 33.5 ### ### 4,428,988 74,185,549 25.4 25.4 0.0
2010-May-12 Wed 32.2 ### ### ### 6,744,880 0 78.6 78.6 0.0
2010-May-11 Tue ### 31.87 31.25 31.41 83.1 83.1 ###
2010-May-10 Mon 31.77 31.81 31.2 ### 17.6 17.6 0.0
2010-May-07 Fri 31.44 ### 31.25 31.49 6,910,884 ### 52.4 52.4 ###
2010-May-06 Thu 30.8 31.27 ### ### ### ### 0.0
2010-May-05 Wed 30.29 ### 29.73 ### 9,728,887 ### 68.5 68.5 0.0
2010-May-04 Tue 31.4 31.57 ### ### ### ### 0.0
2010-May-03 Mon ### ### 31.55 ### 5,349,350 ### ### ### 0.0
2010-Apr-30 Fri ### ### ### ### 5,791,522 0 ### ### 0.0
2010-Apr-29 Thu ### ### 33.49 ### 3,052,557 ### 26.8 26.8 0.0
2010-Apr-28 Wed 34.45 34.5 ### 34.23 ### ### 2.4
2010-Apr-27 Tue 34.81 34.81 34.41 34.52 32.5 32.5 2.5
2010-Apr-23 Fri 33.73 34.45 ### 34.2 2,413,376 ### ### ### 2.4
2010-Apr-22 Thu 33.81 ### ### 33.88 992,155 0 ### ### 2.4
2010-Apr-21 Wed ### 34.25 33.89 ### 2,514,744 85,677,328 ### ### 0.0
2010-Apr-20 Tue ### ### 33.58 33.73 2,170,941 ### 27.2 27.2 ###
2010-Apr-19 Mon ### ### 33.86 ### 76.1 76.1 0.0
2010-Apr-16 Fri ### 34.86 34.23 ### ### ### 0.0
2010-Apr-15 Thu ### 34.4 33.83 ### 2,127,058 72,564,583 ### ### 0.0
2010-Apr-14 Wed 34.23 34.49 ### 34.23 2,070,184 35,700,323 67.2 67.2 2.4
2010-Apr-13 Tue 34.8 34.87 ### 34.41 34.3 34.3 2.5
2010-Apr-12 Mon 35.88 ### 34.79 ### 2,818,986 ### 16.7 16.7 0.0
2010-Apr-09 Fri 35.5 ### ### ### 2,200,943 0 ### ### 0.0
2010-Apr-08 Thu 35.48 ### ### 35.5 3,154,678 0 69.0 69.0 2.5
2010-Apr-07 Wed ### ### 34.75 35.27 ### ### ###
2010-Apr-06 Tue 34.48 ### 34.25 34.88 4,864,989 ### 76.0 76.0 ###
2010-Apr-01 Thu 32.82 33.78 31.88 33.78 82.8 82.8 2.4
2010-Mar-31 Wed ### ### 32.81 32.82 1,749,144 ### 32.8 32.8 2.3
2010-Mar-30 Tue ### ### ### 33.22 2,182,121 0 33.6 33.6 2.4
2010-Mar-29 Mon 33.22 33.4 ### ### 71.4 71.4 0.0
2010-Mar-26 Fri 32.8 ### 32.21 ### 4,373,272 70,431,545 ### ### 0.0
2010-Mar-25 Thu ### ### 32.73 32.82 ### ### 2.3
2010-Mar-24 Wed 33.2 33.5 ### ### 78.0 78.0 0.0
2010-Mar-23 Tue 33.48 33.59 33.25 33.25 1,950,822 65,196,471 ### ### 2.4
2010-Mar-22 Mon ### 33.43 ### 33.43 1,851,874 30,954,073 79.8 79.8 2.4
2010-Mar-19 Fri 33.76 ### 33.55 ### ### ### 0.0
2010-Mar-18 Thu 34.2 34.2 ### ### 1,755,740 30,023,154 27.8 27.8 0.0
2010-Mar-17 Wed ### ### 33.78 ### ### ### 0.0
2010-Mar-16 Tue ### ### ### 33.52 33.5 33.5 2.4
2010-Mar-15 Mon 33.87 ### 33.55 ### ### ### 0.0
2010-Mar-12 Fri ### ### 33.74 34.21 1,677,681 28,302,478 ### ### ###
2010-Mar-11 Thu ### 34.28 33.76 ### 1,495,253 ### ### ### 0.0
2010-Mar-10 Wed ### 34.57 ### ### ### ### 0.0
2010-Mar-09 Tue ### 34.49 33.83 ### ### ### 0.0
2010-Mar-08 Mon 34.45 ### ### ### 2,426,756 0 31.1 31.1 0.0
2010-Mar-05 Fri ### ### ### ### ### ### 0.0
2010-Mar-04 Thu ### ### ### 33.5 2,434,876 0 75.5 75.5 2.4
2010-Mar-03 Wed ### 33.25 32.79 ### 3,188,427 105,281,859 ### ### 0.0
2010-Mar-02 Tue 32.7 32.75 32.27 32.51 32.1 32.1 2.3
2010-Mar-01 Mon 31.82 32.25 31.72 ### 1,856,541 ### ### ### 0.0
2010-Feb-26 Fri 31.42 ### ### ### 4,395,255 0 36.8 36.8 0.0
2010-Feb-25 Thu ### 32.4 ### 30.75 13.4 13.4 ###
2010-Feb-24 Wed ### ### ### 32.26 34.1 34.1 2.3
2010-Feb-23 Tue ### ### ### ### 1,789,150 0 75.2 75.2 0.0
2010-Feb-22 Mon ### ### ### 33.26 ### ### 2.4
2010-Feb-19 Fri 32.55 ### ### 31.8 3,077,788 0 23.4 23.4 ###
2010-Feb-18 Thu 33.28 33.53 ### ### 2,333,582 ### ### ### 0.0
2010-Feb-17 Wed ### 33.76 ### ### ### ### 0.0
2010-Feb-16 Tue 32.49 ### ### 32.28 1,600,578 0 ### ### 2.3
2010-Feb-15 Mon 32.26 ### ### ### ### ### 0.0
2010-Feb-12 Fri 33.27 33.29 ### ### 20.2 20.2 0.0
2010-Feb-11 Thu 31.52 32.56 31.52 32.44 1,836,284 ### 80.0 80.0 2.3
2010-Feb-10 Wed 31.8 ### ### 31.81 1,577,841 0 ### ### 2.3
2010-Feb-09 Tue 31.2 ### ### 31.45 2,588,585 0 77.6 77.6 ###
2010-Feb-08 Mon ### ### 31.27 31.52 ### ### ###
2010-Feb-05 Fri 30.7 ### 30.51 ### 80.4 80.4 0.0
2010-Feb-04 Thu ### ### ### ### ### ### 0.0
2010-Feb-03 Wed 32.49 ### ### 32.45 3,516,723 0 34.9 34.9 2.3
2010-Feb-02 Tue ### 32.28 31.4 31.71 23.7 23.7 ###
2010-Feb-01 Mon 31.79 ### 30.81 ### ### ### 0.0
2010-Jan-29 Fri ### ### 31.47 31.53 ### ### 2.3
2010-Jan-28 Thu ### ### 31.75 ### 24.6 24.6 0.0
2010-Jan-27 Wed 32.76 ### ### ### ### ### 0.0
2010-Jan-25 Mon ### ### ### ### 3,186,089 0 ### ### 0.0
2010-Jan-22 Fri ### 33.48 32.8 ### 72.7 72.7 0.0
2010-Jan-21 Thu ### 34.75 ### ### 2,861,946 ### ### ### 0.0
2010-Jan-20 Wed 36.2 36.24 ### 35.4 22.1 22.1 2.5
2010-Jan-19 Tue 36.2 ### 35.86 ### 1,596,625 28,627,486 39.7 39.7 0.0
2010-Jan-18 Mon 35.74 36.2 ### ### 1,236,927 22,388,378 ### ### 0.0
2010-Jan-15 Fri ### 36.75 ### ### ### ### 0.0
2010-Jan-14 Thu 37.24 37.24 36.48 36.48 1,224,552 45,136,986 ### ### 2.6
2010-Jan-13 Wed 36.75 36.85 ### 36.84 1,675,142 ### ### ### ###
2010-Jan-12 Tue ### 37.42 ### 37.28 3,000,057 ### ### ### 2.7
2010-Jan-11 Mon 36.8 ### 36.7 36.82 1,562,087 ### 66.0 66.0 ###
2010-Jan-08 Fri 37.4 37.4 ### 36.2 11.9 11.9 2.6
2010-Jan-07 Thu ### 37.43 ### ### 1,562,585 29,243,778 ### ### 0.0
2010-Jan-06 Wed ### ### 36.52 36.72 26.4 26.4 2.6
2010-Jan-05 Tue 36.75 ### ### 36.72 1,246,921 0 30.3 30.3 2.6
2010-Jan-04 Mon 35.79 ### 35.57 ### 69.2 69.2 0.0
2009-Dec-31 Thu ### 35.44 ### ### 650,086 11,519,523 ### ### 0.0
2009-Dec-30 Wed ### ### 34.81 ### 618,172 10,759,283 30.9 30.9 0.0
2009-Dec-29 Tue 35.75 35.75 35.24 35.28 881,047 ### ### ### 2.5
2009-Dec-24 Thu ### 35.28 ### ### ### ### 0.0
2009-Dec-23 Wed ### ### 33.81 ### ### ### 0.0
2009-Dec-22 Tue ### 34.42 ### ### 2,116,723 ### ### ### 0.0
2009-Dec-21 Mon ### ### ### 34.78 ### ### 2.5
2009-Dec-18 Fri ### ### ### ### 4,965,856 0 73.3 73.3 0.0
2009-Dec-17 Thu ### 36.28 ### 35.25 17.8 17.8 2.5
2009-Dec-16 Wed 35.44 ### ### 35.41 37.0 37.0 ###
2009-Dec-15 Tue ### ### ### 35.89 ### ### ###
2009-Dec-14 Mon 34.75 35.25 34.42 ### 80.1 80.1 0.0
2009-Dec-11 Fri ### ### 34.76 ### 2,035,120 35,370,385 25.8 25.8 0.0
2009-Dec-10 Thu ### ### 34.82 34.85 27.8 27.8 ###
2009-Dec-09 Wed 34.47 35.2 34.41 ### 85.5 85.5 0.0
2009-Dec-08 Tue ### ### 35.7 35.75 ### ### ###
2009-Dec-07 Mon ### ### ### ### ### ### 0.0
2009-Dec-04 Fri 38.21 38.7 ### ### 1,817,054 ### 73.9 73.9 0.0
2009-Dec-03 Thu ### 39.75 ### ### ### ### 0.0
2009-Dec-02 Wed 38.52 ### 38.21 39.26 ### ### 2.8
2009-Dec-01 Tue ### 37.76 ### 37.4 1,539,374 29,063,381 ### ### ###
2009-Nov-30 Mon ### 37.2 36.44 36.79 ### ### 2.6
2009-Nov-27 Fri 37.49 37.84 36.7 ### 6,257,146 ### ### ### 0.0
2009-Nov-26 Thu 37.8 38.46 ### ### 4,807,759 ### 77.0 77.0 0.0
2009-Nov-25 Wed 36.89 ### 36.2 ### 72.5 72.5 0.0
2009-Nov-24 Tue 37.2 ### ### 37.2 78.5 78.5 2.7
2009-Nov-23 Mon 36.45 ### 36.24 ### 2,521,944 45,697,625 ### ### 0.0
2009-Nov-20 Fri 35.86 ### ### 35.84 1,493,443 0 36.2 36.2 2.6
2009-Nov-19 Thu ### 36.44 35.84 ### 2,441,354 ### ### ### 0.0
2009-Nov-18 Wed 35.44 36.2 35.44 35.46 2,020,084 ### 74.4 74.4 2.5
2009-Nov-17 Tue ### 36.25 ### 35.24 24.2 24.2 2.5
2009-Nov-16 Mon ### 35.54 ### 35.4 2,003,180 ### ### ### 2.5
2009-Nov-13 Fri 34.81 ### 34.42 34.57 25.1 25.1 ###
2009-Nov-12 Thu 35.5 ### 35.5 35.58 2,641,529 ### 74.4 74.4 ###
2009-Nov-11 Wed 35.25 ### ### ### 2,425,724 0 69.4 69.4 0.0
2009-Nov-10 Tue 35.75 35.88 34.84 ### 24.6 24.6 0.0
2009-Nov-09 Mon ### 35.59 34.27 ### ### ### 0.0
2009-Nov-06 Fri 34.5 ### 33.8 ### 1,639,646 ### ### ### 0.0
2009-Nov-05 Thu ### ### ### ### 2,232,327 0 ### ### 0.0
2009-Nov-04 Wed ### ### 34.25 34.45 2,844,843 ### 24.8 24.8 ###
2009-Nov-03 Tue 32.7 ### ### ### 1,902,059 0 ### ### 0.0
2009-Nov-02 Mon ### ### 31.56 ### 75.1 75.1 0.0
2009-Oct-30 Fri ### 33.71 ### ### 5,395,745 90,945,281 12.7 12.7 0.0
2009-Oct-29 Thu ### 33.28 32.42 32.46 3,528,321 115,905,344 40.3 40.3 2.3
2009-Oct-28 Wed ### 34.24 ### ### 2,634,241 ### ### ### 0.0
2009-Oct-27 Tue ### 34.25 33.83 ### ### ### 0.0
2009-Oct-26 Mon ### ### 34.57 ### 30.6 30.6 0.0
2009-Oct-23 Fri 35.5 35.5 35.21 35.47 ### ### ###
2009-Oct-22 Thu 35.56 35.8 35.25 35.48 38.5 38.5 2.5
2009-Oct-21 Wed ### ### 35.81 ### 1,356,747 24,292,555 70.7 70.7 0.0
2009-Oct-20 Tue 36.75 36.83 36.23 ### 2,136,272 ### 26.7 26.7 0.0
2009-Oct-19 Mon 35.59 36.27 35.58 ### 81.7 81.7 0.0
2009-Oct-16 Fri ### ### ### 35.71 ### ### ###
2009-Oct-15 Thu 37.24 37.24 ### ### ### ### 0.0
2009-Oct-14 Wed ### ### ### ### 1,633,371 0 70.0 70.0 0.0
2009-Oct-13 Tue 35.87 36.42 35.76 36.26 1,667,881 60,193,825 73.0 73.0 2.6
2009-Oct-12 Mon ### ### ### ### 1,763,751 0 26.1 26.1 0.0
2009-Oct-09 Fri ### 36.24 35.28 35.72 3,362,049 120,226,872 ### ### ###
2009-Oct-08 Thu 35.28 35.5 ### ### ### ### 0.0
2009-Oct-07 Wed ### 35.4 34.84 ### 26.9 26.9 0.0
2009-Oct-06 Tue ### ### ### ### 2,122,429 0 41.1 41.1 0.0
2009-Oct-05 Mon 31.79 32.59 31.75 ### ### ### 0.0
2009-Oct-02 Fri ### ### 31.53 ### 1,710,774 26,970,352 ### ### 0.0
2009-Oct-01 Thu ### ### ### 32.58 ### ### 2.3
2009-Sep-30 Wed 31.85 32.25 31.77 ### 1,592,475 50,975,124 ### ### 0.0
2009-Sep-29 Tue 32.23 32.28 ### ### 31.1 31.1 0.0
2009-Sep-28 Mon ### ### 31.58 31.59 17.3 17.3 ###
2009-Sep-25 Fri ### 33.4 ### 33.4 3,824,643 ### ### ### 2.4
2009-Sep-24 Thu ### ### 33.55 33.59 ### ### ###
2009-Sep-23 Wed ### ### ### ### 1,867,779 0 ### ### 0.0
2009-Sep-22 Tue ### ### 33.21 ### 1,824,654 30,298,379 78.5 78.5 0.0
2009-Sep-21 Mon ### 34.2 33.22 ### 4,978,522 167,825,976 ### ### 0.0
2009-Sep-18 Fri 34.5 ### 34.25 34.25 ### ### ###
2009-Sep-17 Thu 35.4 ### 35.22 35.22 3,548,826 62,494,825 30.9 30.9 2.5
2009-Sep-16 Wed ### ### ### ### ### ### 0.0
2009-Sep-15 Tue 34.2 34.5 ### 33.46 2,821,889 48,677,585 21.4 21.4 ###
2009-Sep-14 Mon 34.7 35.25 33.78 ### 3,640,455 ### ### ### 0.0
2009-Sep-11 Fri 33.5 34.42 33.5 ### 2,727,447 ### ### ### 0.0
2009-Sep-10 Thu ### ### ### 33.56 4,331,654 0 ### ### 2.4
2009-Sep-09 Wed 34.2 34.75 ### 34.26 5,189,473 ### 71.6 71.6 2.4
2009-Sep-08 Tue 32.87 ### 32.81 33.75 ### ### ###
2009-Sep-07 Mon ### 32.57 ### 32.56 1,805,520 ### ### ### 2.3
2009-Sep-04 Fri ### ### 31.7 31.82 4,227,848 ### ### ### 2.3
2009-Sep-03 Thu ### ### ### 31.85 73.4 73.4 2.3
2009-Sep-02 Wed 29.71 ### 29.27 29.58 3,816,758 55,858,253 ### ### 2.1
2009-Sep-01 Tue ### ### ### 29.75 1,581,727 0 27.4 27.4 2.1
2009-Aug-31 Mon 29.8 30.27 ### ### 2,697,177 40,821,773 ### ### 0.0
2009-Aug-28 Fri ### ### 29 29.2 21.4 21.4 2.1
2009-Aug-27 Thu ### 29.75 ### ### 3,672,144 54,623,142 79.2 79.2 0.0
2009-Aug-26 Wed ### 29.57 ### ### 63.4 63.4 0.0
2009-Aug-25 Tue ### ### ### 28.81 ### ### 2.1
2009-Aug-24 Mon 29 29.48 ### ### ### ### 0.0
2009-Aug-21 Fri ### ### 28.47 28.55 ### ### ###
2009-Aug-20 Thu 28.79 29.22 28.56 ### 2,389,553 69,034,186 76.6 76.6 0.0
2009-Aug-19 Wed ### ### 28.54 28.8 ### ### 2.1
2009-Aug-18 Tue ### 29.87 29.52 29.56 ### ### ###
2009-Aug-17 Mon ### ### ### ### ### ### 0.0
2009-Aug-14 Fri 29.7 29.77 ### ### 3,093,447 46,045,958 ### ### 0.0
2009-Aug-13 Thu ### 29.79 ### 29.5 2,831,622 ### 24.2 24.2 2.1
2009-Aug-12 Wed ### 29.54 ### 29.54 78.5 78.5 ###
2009-Aug-11 Tue 29.77 29.88 29.42 29.59 27.7 27.7 ###
2009-Aug-10 Mon ### ### 29.75 ### 2,377,379 ### ### ### 0.0
2009-Aug-07 Fri ### ### ### 30.25 75.2 75.2 ###
2009-Aug-06 Thu ### 30.5 ### 30.28 ### ### 2.2
2009-Aug-05 Wed 31.71 31.71 30.54 ### 18.8 18.8 0.0
2009-Aug-04 Tue 30.56 ### 30.48 ### 84.4 84.4 0.0
2009-Aug-03 Mon ### 30.42 ### ### 2,389,348 36,341,983 ### ### 0.0
2009-Jul-31 Fri ### ### ### ### 65.1 65.1 0.0
2009-Jul-30 Thu 30.2 ### 29.89 ### 25.9 25.9 0.0
2009-Jul-29 Wed ### 30.5 ### ### 2,165,043 ### 29.3 29.3 0.0
2009-Jul-28 Tue 30.75 30.84 ### 30.43 31.8 31.8 ###
2009-Jul-27 Mon 30.88 30.89 ### 30.75 1,171,184 ### ### ### ###
2009-Jul-24 Fri 30.7 ### ### ### 36.5 36.5 0.0
2009-Jul-23 Thu ### ### 30.43 ### 27.7 27.7 0.0
2009-Jul-22 Wed ### ### ### ### ### ### 0.0
2009-Jul-21 Tue ### 31.7 ### ### 18.9 18.9 0.0
2009-Jul-20 Mon ### 31.49 ### 31.24 938,579 14,777,926 ### ### ###
2009-Jul-17 Fri ### ### ### ### 1,357,022 0 ### ### 0.0
2009-Jul-16 Thu 31.22 31.29 ### ### ### ### 0.0
2009-Jul-15 Wed ### 30.58 29.59 30.26 77.7 77.7 ###
2009-Jul-14 Tue 30.23 30.4 ### ### 1,118,152 ### 21.3 21.3 0.0
2009-Jul-13 Mon 29.87 ### 29.45 29.8 ### ### 2.1
2009-Jul-10 Fri 29.75 30.28 ### ### 77.6 77.6 0.0
2009-Jul-09 Thu 28.7 29.72 28.59 ### ### ### 0.0
2009-Jul-08 Wed 28.81 ### 28.7 ### ### ### 0.0
2009-Jul-07 Tue ### ### 29.43 29.57 2,142,752 ### 24.6 24.6 2.1
2009-Jul-06 Mon 30.2 30.41 ### ### ### ### 0.0
2009-Jul-03 Fri 30.5 ### 30.2 ### ### ### 0.0
2009-Jul-02 Thu 30.87 ### 30.7 31.2 2,312,721 ### ### ### 2.2
2009-Jul-01 Wed ### 30.44 ### 30.28 1,190,051 18,112,576 74.5 74.5 2.2
2009-Jun-30 Tue ### 30.73 ### 30.51 3,058,174 46,988,843 ### ### ###
2009-Jun-29 Mon ### ### 29.7 ### 2,300,028 ### ### ### 0.0
2009-Jun-26 Fri 30.26 30.7 ### ### 5,265,479 ### ### ### 0.0
2009-Jun-25 Thu 29.86 ### 29.7 ### ### ### 0.0
2009-Jun-24 Wed ### 30.28 ### 29.47 2,804,020 ### 18.9 18.9 ###
2009-Jun-23 Tue ### 30.48 ### ### 3,106,645 ### 38.5 38.5 0.0
2009-Jun-22 Mon 31.21 31.54 30.85 31.22 ### ### 2.2
2009-Jun-19 Fri ### ### 30.78 ### 76.9 76.9 0.0
2009-Jun-18 Thu ### 31.2 30.45 30.72 3,109,150 95,839,548 ### ### 2.2
2009-Jun-17 Wed ### 31.29 ### ### ### ### 0.0
2009-Jun-16 Tue 31.2 31.86 30.89 ### 2,543,557 ### ### ### 0.0
2009-Jun-15 Mon 31.49 ### ### 31.56 ### ### 2.3
2009-Jun-12 Fri ### ### 31.4 ### 2,520,080 39,565,256 32.8 32.8 0.0
2009-Jun-11 Thu ### ### ### ### 2,379,023 0 29.2 29.2 0.0
2009-Jun-10 Wed 31.88 ### 31.78 31.8 2,875,586 ### ### ### ###
2009-Jun-09 Tue ### ### 31.58 ### 4,232,570 66,832,280 32.3 32.3 0.0
2009-Jun-05 Fri 32.71 ### ### 32.74 ### ### 2.3
2009-Jun-04 Thu 33.47 33.56 ### ### 2,602,624 ### 37.5 37.5 0.0
2009-Jun-03 Wed 34.25 ### ### 34.4 2,075,889 0 62.5 62.5 2.5
2009-Jun-02 Tue 33.88 34.29 33.4 33.89 66.3 66.3 ###
2009-Jun-01 Mon ### 33.85 ### 33.74 ### ### 2.4
2009-May-29 Fri 32.7 ### 32.46 ### ### ### 0.0
2009-May-28 Thu ### 32.55 ### ### 3,001,052 48,842,121 ### ### 0.0
2009-May-27 Wed ### ### ### 32.24 ### ### 2.3
2009-May-26 Tue ### 32.41 ### ### ### ### 0.0
2009-May-25 Mon ### 32.49 31.21 ### ### ### 0.0
2009-May-22 Fri 32.49 32.49 31.78 ### ### ### 0.0
2009-May-21 Thu ### ### 31.55 31.82 ### ### 2.3


<< 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 2024-05-13 19:15:36 thru 2024-05-13 19:15:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000