Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 24-Apr-19 09:47:37 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

(NCM) NEWCREST MINING LIMITED Daily Prices Page 7...

     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 .. Thursday 18th April 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
2009-May-20 Wed ### ### ### 31.27 89.4 89.4 ###
2009-May-19 Tue ### ### 29.24 29.5 35.0 35.0 2.1
2009-May-18 Mon ### ### ### 29.81 1,520,083 0 42.0 42.0 ###
2009-May-15 Fri ### ### ### 29.51 1,489,246 0 ### ### 2.1
2009-May-14 Thu 29.8 ### 29.28 29.53 42.9 42.9 ###
2009-May-13 Wed 30.2 30.5 ### ### 2,545,485 38,818,646 34.4 34.4 0.0
2009-May-12 Tue 29.5 ### 29.5 29.7 1,519,573 ### ### ### ###
2009-May-11 Mon ### ### 29.5 29.5 2,722,323 ### ### ### 2.1
2009-May-08 Fri ### 30.48 ### ### 3,189,889 ### 27.3 27.3 0.0
2009-May-07 Thu 30.73 ### ### ### ### ### 0.0
2009-May-06 Wed 30.88 ### 30.28 30.45 2,806,789 42,494,785 ### ### 2.2
2009-May-05 Tue ### ### ### 31.5 ### ### 2.3
2009-May-04 Mon 30.4 30.58 ### 30.5 1,890,181 ### 61.0 61.0 2.2
2009-May-01 Fri ### ### 29.83 ### 1,809,821 26,993,480 70.3 70.3 0.0
2009-Apr-30 Thu 30.25 30.7 29.71 ### 24.3 24.3 0.0
2009-Apr-29 Wed 30.25 30.84 ### 30.45 ### ### 2.2
2009-Apr-28 Tue ### 31.27 30.52 ### ### ### 0.0
2009-Apr-27 Mon ### 31.84 30.74 31.58 85.7 85.7 2.3
2009-Apr-24 Fri 29.78 30.5 ### 30.5 84.3 84.3 2.2
2009-Apr-23 Thu ### ### ### 28.89 1,731,876 0 ### ### ###
2009-Apr-22 Wed 28.81 28.81 28.2 28.4 ### ### 2.0
2009-Apr-21 Tue ### ### ### ### 2,525,579 0 74.2 74.2 0.0
2009-Apr-20 Mon ### 28.4 ### 27.84 3,155,428 44,807,077 33.7 33.7 2.0
2009-Apr-17 Fri 28.85 29 ### ### ### ### 0.0
2009-Apr-16 Thu 30.7 30.73 29.7 29.75 1,582,588 ### ### ### 2.1
2009-Apr-15 Wed ### 30.75 29.78 30.55 ### ### 2.2
2009-Apr-14 Tue ### ### 29.75 ### 1,911,228 ### ### ### 0.0
2009-Apr-09 Thu 28.8 29.29 ### ### 3,062,727 ### ### ### 0.0
2009-Apr-08 Wed 29.5 29.57 28.72 ### ### ### 0.0
2009-Apr-07 Tue 28.5 ### 28.21 28.75 80.2 80.2 ###
2009-Apr-06 Mon ### 30.58 28.89 29.22 4,334,089 ### ### ### 2.1
2009-Apr-03 Fri ### ### 30.44 30.79 5,856,928 89,142,444 14.9 14.9 ###
2009-Apr-02 Thu ### 33.72 32.71 33.21 1,847,543 61,366,140 63.8 63.8 2.4
2009-Apr-01 Wed 32.85 ### 32.25 32.5 1,171,788 18,895,081 27.8 27.8 ###
2009-Mar-31 Tue 32.88 ### 32.53 32.73 1,660,759 27,012,245 ### ### 2.3
2009-Mar-30 Mon 32.75 ### ### ### 28.6 28.6 0.0
2009-Mar-27 Fri ### 33.87 ### 33.54 4,150,852 70,294,678 73.6 73.6 2.4
2009-Mar-26 Thu 32.51 ### ### ### ### ### 0.0
2009-Mar-25 Wed ### ### ### ### ### ### 0.0
2009-Mar-24 Tue ### ### ### ### 34.3 34.3 0.0
2009-Mar-23 Mon 34.2 34.2 ### ### 18.2 18.2 0.0
2009-Mar-20 Fri ### ### ### ### 5,696,180 0 ### ### 0.0
2009-Mar-19 Thu ### 33.23 ### ### 6,910,641 ### ### ### 0.0
2009-Mar-18 Wed 31.52 ### ### ### 3,119,342 0 ### ### 0.0
2009-Mar-17 Tue ### ### ### ### 66.8 66.8 0.0
2009-Mar-16 Mon ### ### 31.24 31.71 ### ### ###
2009-Mar-13 Fri ### ### 31.53 ### 1,702,677 ### ### ### 0.0
2009-Mar-12 Thu 31.21 ### ### 31.74 1,540,151 0 ### ### 2.3
2009-Mar-11 Wed ### ### 29.53 ### 2,412,844 35,625,641 81.9 81.9 0.0
2009-Mar-10 Tue ### ### ### 30.75 30.1 30.1 ###
2009-Mar-09 Mon 31.25 ### ### 31.4 ### ### 2.2
2009-Mar-06 Fri ### 32.21 ### ### 17.2 17.2 0.0
2009-Mar-05 Thu 30.85 31.7 30.45 ### 2,635,929 ### 76.1 76.1 0.0
2009-Mar-04 Wed ### 31.58 ### ### 2,790,179 44,056,926 89.6 89.6 0.0
2009-Mar-03 Tue 31.86 32.45 ### 31.53 ### ### 2.3
2009-Mar-02 Mon 31.55 33.77 31.55 33.49 95.2 95.2 2.4
2009-Feb-27 Fri ### ### ### ### 5,337,829 0 80.9 80.9 0.0
2009-Feb-26 Thu 30.7 30.8 ### ### 4,566,974 ### ### ### 0.0
2009-Feb-25 Wed ### ### ### 31.29 18.9 18.9 ###
2009-Feb-24 Tue ### 33.55 ### ### 34.1 34.1 0.0
2009-Feb-23 Mon ### ### ### ### ### ### 0.0
2009-Feb-20 Fri ### 34.53 ### ### ### ### 0.0
2009-Feb-19 Thu ### ### 35.53 ### 4,109,486 ### 20.1 20.1 0.0
2009-Feb-18 Wed 35.54 ### ### ### 4,515,571 0 ### ### 0.0
2009-Feb-17 Tue 33.8 34.4 32.75 34.28 ### ### 2.4
2009-Feb-16 Mon ### 34.57 33.55 ### 1,735,327 ### ### ### 0.0
2009-Feb-13 Fri ### 34.8 ### ### 2,069,041 ### ### ### 0.0
2009-Feb-12 Thu 33.25 ### ### ### 4,179,789 0 78.1 78.1 0.0
2009-Feb-11 Wed 32.47 32.51 31.45 ### 22.9 22.9 0.0
2009-Feb-10 Tue ### ### 31.55 ### 28.0 28.0 0.0
2009-Feb-09 Mon ### 32.4 ### 32.2 2,158,083 34,960,944 74.2 74.2 ###
2009-Feb-06 Fri 31.24 ### ### 31.88 79.8 79.8 2.3
2009-Feb-05 Thu 29.89 ### 29.53 ### ### ### 0.0
2009-Feb-04 Wed 29.8 29.89 ### ### 2,692,256 ### 33.5 33.5 0.0
2009-Feb-03 Tue ### ### 28.89 ### ### ### 0.0
2009-Feb-02 Mon ### ### ### ### 0 0.0
2009-Jan-30 Fri 31.27 31.58 ### ### 25.3 25.3 0.0
2009-Jan-29 Thu 30.79 ### ### 30.4 30.7 30.7 ###
2009-Jan-28 Wed 32.8 ### ### ### 2,281,259 0 17.8 17.8 0.0
2009-Jan-27 Tue 33.22 ### ### ### 34.5 34.5 0.0
2009-Jan-23 Fri ### ### ### 30.57 2,046,976 0 ### ### ###
2009-Jan-22 Thu 31.51 32.2 ### ### 3,023,289 48,674,952 81.9 81.9 0.0
2009-Jan-21 Wed ### 33.59 ### ### 87.6 87.6 0.0
2009-Jan-20 Tue 30.49 30.72 ### 30.53 ### ### ###
2009-Jan-19 Mon 30.88 31.71 ### 31.27 82.6 82.6 ###
2009-Jan-16 Fri ### ### ### ### 80.8 80.8 0.0
2009-Jan-15 Thu 28.52 28.82 ### 28.25 ### ### 2.0
2009-Jan-14 Wed ### ### ### ### 3,029,779 0 14.5 14.5 0.0
2009-Jan-13 Tue ### 31.56 29.7 31.48 91.2 91.2 2.2
2009-Jan-12 Mon 30.42 31.48 29.87 ### 1,499,474 ### 87.6 87.6 0.0
2009-Jan-09 Fri 29.2 ### ### ### 87.8 87.8 0.0
2009-Jan-08 Thu 28.4 ### ### ### ### ### 0.0
2009-Jan-07 Wed 30.8 ### ### ### ### ### 0.0
2009-Jan-06 Tue 31.58 ### ### ### 65.0 65.0 0.0
2009-Jan-05 Mon 33.24 33.49 31.22 31.22 2,548,044 ### ### ### 2.2
2009-Jan-02 Fri 34.48 ### 33.2 ### 1,116,882 18,540,241 16.2 16.2 0.0
2008-Dec-31 Wed 32.25 ### 32.25 33.89 85.9 85.9 ###
2008-Dec-30 Tue ### 33.29 ### ### 79.5 79.5 0.0
2008-Dec-29 Mon ### 33.49 31.71 ### 1,005,472 32,778,387 23.5 23.5 0.0
2008-Dec-24 Wed 31.5 ### ### 31.78 897,125 0 ### ### 2.3
2008-Dec-23 Tue ### 32.7 30.49 32.42 2,119,573 ### 79.6 79.6 2.3
2008-Dec-22 Mon ### 32.5 ### 31.4 1,736,372 28,216,045 ### ### 2.2
2008-Dec-19 Fri 30.88 33.81 ### 33.5 ### ### 2.4
2008-Dec-18 Thu 29.5 ### 28.85 ### ### ### 0.0
2008-Dec-17 Wed ### 30.49 29.22 29.55 4,275,940 127,658,188 30.9 30.9 ###
2008-Dec-16 Tue ### ### ### 29 17.9 17.9 ###
2008-Dec-15 Mon 29.2 30.29 28.59 ### ### ### 0.0
2008-Dec-12 Fri 27.5 ### ### ### 3,588,683 0 ### ### 0.0
2008-Dec-11 Thu 29.4 29.49 ### ### 2,377,682 35,058,921 9.0 9.0 0.0
2008-Dec-10 Wed ### ### 27.24 28.59 ### ### 2.0
2008-Dec-09 Tue ### 28.47 ### 28.23 92.7 92.7 ###
2008-Dec-08 Mon ### ### ### ### ### ### 0.0
2008-Dec-05 Fri 24.44 ### 24.23 ### ### ### 0.0
2008-Dec-04 Thu 25.88 25.88 24.53 ### 1,846,756 46,547,484 19.7 19.7 0.0
2008-Dec-03 Wed 26.2 ### 25.51 25.51 3,049,024 ### ### ### 1.8
2008-Dec-02 Tue ### ### ### 25.76 2,203,040 0 ### ### 1.8
2008-Dec-01 Mon ### 26.25 ### 25.84 1,201,126 15,764,778 ### ### 1.8
2008-Nov-28 Fri ### 26.25 ### 24.55 9.6 9.6 ###
2008-Nov-27 Thu 25.5 ### ### ### 72.6 72.6 0.0
2008-Nov-26 Wed 25.7 25.7 24.55 25 1,808,572 45,440,371 28.3 28.3 1.8
2008-Nov-25 Tue 25 25.85 ### 25.45 3,880,749 50,158,680 75.3 75.3 1.8
2008-Nov-24 Mon 22.5 24.4 22.5 ### 3,738,241 87,661,751 90.3 90.3 0.0
2008-Nov-21 Fri 18.41 21.76 ### 21.46 ### ### 1.5
2008-Nov-20 Thu ### ### 18.47 ### ### ### 0.0
2008-Nov-19 Wed 19.75 19.75 18.8 ### ### ### 0.0
2008-Nov-18 Tue 21 21 ### ### 10.6 10.6 0.0
2008-Nov-17 Mon 21.2 21.53 ### ### 1,285,250 ### ### ### 0.0
2008-Nov-14 Fri 20.27 21.2 20.27 ### 1,757,856 36,449,144 89.6 89.6 0.0
2008-Nov-13 Thu 20 ### 19.78 ### 2,300,674 ### 46.4 46.4 0.0
2008-Nov-12 Wed 20.75 ### ### 21 ### ### 1.5
2008-Nov-11 Tue 23 ### ### ### 1,127,274 0 ### ### 0.0
2008-Nov-10 Mon 22.29 23.84 22.29 ### 1,210,449 ### 91.5 91.5 0.0
2008-Nov-07 Fri ### ### ### ### 1,373,281 0 ### ### 0.0
2008-Nov-06 Thu 22.4 22.49 20.7 21.4 1,689,556 ### ### ### 1.5
2008-Nov-05 Wed 22.5 22.79 22.2 22.5 2,606,480 ### 66.3 66.3 1.6
2008-Nov-04 Tue 21 21 ### ### 1,348,155 14,155,627 23.5 23.5 0.0
2008-Nov-03 Mon ### 21.25 ### 21.24 2,084,327 22,145,974 62.4 62.4 1.5
2008-Oct-31 Fri 20 ### ### 20.8 4,137,422 0 ### ### 1.5
2008-Oct-30 Thu 19.4 20.74 ### 20.52 3,506,643 36,363,887 83.1 83.1 1.5
2008-Oct-29 Wed ### ### 18.55 18.7 31.8 31.8 1.3
2008-Oct-28 Tue ### ### ### 17.71 ### ### ###
2008-Oct-27 Mon 17.8 18.42 ### ### 7,006,057 64,525,784 84.3 84.3 0.0
2008-Oct-24 Fri 17.78 ### 16.55 17.45 6,729,280 ### 46.0 46.0 ###
2008-Oct-23 Thu 18.7 ### ### ### 9.9 9.9 0.0
2008-Oct-22 Wed ### 21.49 ### 20.44 2,582,474 27,748,683 24.6 24.6 1.5
2008-Oct-21 Tue ### ### 21.75 ### ### ### 0.0
2008-Oct-20 Mon 21.78 22.77 21.7 ### ### ### 0.0
2008-Oct-17 Fri 23.49 23.85 22.7 22.7 ### ### ###
2008-Oct-16 Thu 24.82 24.86 ### 24.24 ### ### ###
2008-Oct-15 Wed 25.55 25.85 ### ### 2,378,480 30,741,854 ### ### 0.0
2008-Oct-14 Tue ### ### ### ### 2,096,543 0 ### ### 0.0
2008-Oct-13 Mon ### 27.49 24.87 27.49 2,363,329 61,871,953 ### ### ###
2008-Oct-10 Fri 25.45 26.8 ### ### 2,401,752 32,183,476 ### ### 0.0
2008-Oct-09 Thu ### 27.79 ### 26.7 84.8 84.8 1.9
2008-Oct-08 Wed 23.78 25.48 23.2 23.2 3,149,523 76,659,389 39.3 39.3 1.7
2008-Oct-07 Tue 24.5 ### 24.25 24.25 29.8 29.8 1.7
2008-Oct-06 Mon ### 27 26.28 26.44 1,002,228 26,699,353 46.3 46.3 1.9
2008-Oct-03 Fri 27 ### 26.83 27.59 2,298,551 ### ### ### ###
2008-Oct-02 Thu ### ### 28 28.85 1,438,871 ### ### ### ###
2008-Oct-01 Wed 28.46 28.47 27.45 28.4 1,239,088 ### ### ### 2.0
2008-Sep-30 Tue ### ### ### ### 2,637,286 0 13.4 13.4 0.0
2008-Sep-29 Mon 28.8 ### ### ### 2,340,440 0 ### ### 0.0
2008-Sep-26 Fri 27.5 28.79 ### 28.79 4,161,921 59,910,852 ### ### ###
2008-Sep-25 Thu 26.4 ### 26.28 27.46 1,700,229 ### 88.5 88.5 ###
2008-Sep-24 Wed ### ### 26.2 26.7 2,488,449 32,598,681 21.6 21.6 1.9
2008-Sep-23 Tue 26.85 27.45 26.8 26.84 2,897,372 ### ### ### 1.9
2008-Sep-22 Mon ### ### 24.77 25.5 3,125,553 38,709,973 80.9 80.9 ###
2008-Sep-19 Fri ### 25.51 23.55 23.85 ### ### ###
2008-Sep-18 Thu 24.5 ### ### 24.5 8,831,078 0 ### ### 1.8
2008-Sep-17 Wed ### 21.8 20.59 ### 3,940,445 ### ### ### 0.0
2008-Sep-16 Tue 21.5 ### ### 21.45 4,024,381 0 ### ### 1.5
2008-Sep-15 Mon 21.4 21.44 20.24 ### ### ### 0.0
2008-Sep-12 Fri 18.88 ### 18.88 19.5 86.2 86.2 1.4
2008-Sep-11 Thu ### 19.78 ### ### ### ### 0.0
2008-Sep-10 Wed 19.51 20.41 19.43 ### 86.9 86.9 0.0
2008-Sep-09 Tue 21.8 21.8 20.7 21.2 3,125,581 ### ### ### 1.5
2008-Sep-08 Mon 22 ### 21.85 ### 3,521,875 38,476,484 65.8 65.8 0.0
2008-Sep-05 Fri ### 21.87 20.43 21.77 93.1 93.1 1.6
2008-Sep-04 Thu 22.56 22.81 20.79 ### 6,826,683 148,821,689 8.8 8.8 0.0
2008-Sep-03 Wed ### 23.7 ### ### 6,364,388 ### ### ### 0.0
2008-Sep-02 Tue ### 26 ### 24.84 3,267,286 ### ### ### 1.8
2008-Sep-01 Mon ### ### 26.47 26.55 2,201,477 29,136,548 29.1 29.1 ###
2008-Aug-29 Fri 26.8 27.4 ### 27.4 5,209,748 71,373,547 77.6 77.6 2.0
2008-Aug-28 Thu 26.5 26.84 26.28 ### 4,048,924 107,539,421 69.7 69.7 0.0
2008-Aug-27 Wed ### 26.77 ### 26.25 ### ### 1.9
2008-Aug-26 Tue ### ### ### 26.25 ### ### 1.9
2008-Aug-25 Mon 26.7 ### 26.2 ### 1,639,946 ### ### ### 0.0
2008-Aug-22 Fri 27 ### ### ### 65.2 65.2 0.0
2008-Aug-21 Thu ### 26.29 25.54 26 84.1 84.1 1.9
2008-Aug-20 Wed 26 ### 25.8 26.2 ### ### ###
2008-Aug-19 Tue 25.21 25.45 24.8 25 ### ### 1.8
2008-Aug-18 Mon ### ### 23.78 24.58 1,742,523 ### ### ### 1.8
2008-Aug-15 Fri 24.5 24.77 ### 24.43 3,188,587 39,490,649 32.1 32.1 1.7
2008-Aug-14 Thu 25.8 26.45 24.85 ### 2,758,681 ### ### ### 0.0
2008-Aug-13 Wed ### 25 22.28 ### 5,432,883 128,433,354 98.8 98.8 0.0
2008-Aug-12 Tue 22.8 ### 22.59 23.49 89.3 89.3 1.7
2008-Aug-11 Mon ### ### ### 24.25 16.6 16.6 1.7
2008-Aug-08 Fri 24.75 26.4 24.75 26.4 93.1 93.1 1.9
2008-Aug-07 Thu ### ### ### 25.21 ### ### ###
2008-Aug-06 Wed 25 ### ### 25.4 7,828,256 0 77.4 77.4 1.8
2008-Aug-05 Tue 28.5 28.5 26.23 ### 9.3 9.3 0.0
2008-Aug-04 Mon 29.5 ### 29.27 29.73 81.5 81.5 ###
2008-Aug-01 Fri ### 29.24 28.27 ### 1,489,341 ### ### ### 0.0
2008-Jul-31 Thu 27.7 29.48 27.7 29.48 3,633,957 ### 93.4 93.4 2.1
2008-Jul-30 Wed ### ### ### 28.5 23.4 23.4 2.0
2008-Jul-29 Tue 29.88 30.2 29.26 29.4 1,352,889 40,221,389 ### ### ###
2008-Jul-28 Mon 29.2 29.59 28.77 29.58 ### ### 2.1
2008-Jul-25 Fri ### ### 27.78 ### 89.8 89.8 0.0
2008-Jul-24 Thu 29.5 ### ### 29.4 32.2 32.2 ###
2008-Jul-23 Wed 31.4 31.81 ### ### ### ### 0.0
2008-Jul-22 Tue ### 32.82 31.47 32.4 1,718,982 55,256,676 81.5 81.5 2.3
2008-Jul-21 Mon 32.48 32.49 ### 31.41 ### ### ###
2008-Jul-18 Fri 31.85 ### 31.21 32.21 80.8 80.8 ###
2008-Jul-17 Thu 32.8 ### ### 32.2 ### ### ###
2008-Jul-16 Wed ### 33.78 ### ### 71.7 71.7 0.0
2008-Jul-15 Tue 33.87 33.87 ### 32.83 2,690,520 45,563,956 ### ### 2.3
2008-Jul-14 Mon 32.41 32.87 ### 32.47 ### ### ###
2008-Jul-11 Fri 31.2 31.47 30.84 31.47 2,539,441 79,116,284 71.0 71.0 2.2
2008-Jul-10 Thu 30.51 31.51 ### 29.83 2,924,378 46,073,575 ### ### ###
2008-Jul-09 Wed 28.47 ### ### 29.55 ### ### ###
2008-Jul-08 Tue ### 28.49 ### ### 31.3 31.3 0.0
2008-Jul-07 Mon 29.4 29.5 28.23 ### 16.6 16.6 0.0
2008-Jul-04 Fri ### 30.42 29.45 ### 29.6 29.6 0.0
2008-Jul-03 Thu 30.8 30.8 ### ### ### ### 0.0
2008-Jul-02 Wed 30.79 ### ### ### 74.4 74.4 0.0
2008-Jul-01 Tue ### ### ### 29.83 1,669,985 0 ### ### ###
2008-Jun-30 Mon ### 32.2 ### ### 13.7 13.7 0.0
2008-Jun-27 Fri ### ### 27.85 28.89 8,113,343 ### 75.7 75.7 ###
2008-Jun-26 Thu ### ### ### ### 4,792,157 0 ### ### 0.0
2008-Jun-25 Wed ### ### 25.42 ### 3,968,943 ### 31.3 31.3 0.0
2008-Jun-24 Tue ### ### 25.79 ### 27.1 27.1 0.0
2008-Jun-23 Mon 26.59 ### 26.58 27.2 ### ### 1.9
2008-Jun-20 Fri ### ### ### 27.21 22.2 22.2 ###
2008-Jun-19 Thu 28 ### 27.45 27.88 ### ### ###
2008-Jun-18 Wed 28.41 28.74 27.59 ### 3,062,244 ### 34.7 34.7 0.0
2008-Jun-17 Tue 26.83 ### ### 28 89.7 89.7 2.0
2008-Jun-16 Mon 25.78 26.27 ### 26.27 3,855,588 50,643,148 ### ### ###
2008-Jun-13 Fri 25.7 26.77 ### 26.77 90.4 90.4 1.9
2008-Jun-12 Thu 27.8 28.25 ### ### 24.4 24.4 0.0
2008-Jun-11 Wed ### ### 28.26 ### 3,461,627 48,912,789 ### ### 0.0
2008-Jun-10 Tue ### 29.72 28.56 29.27 ### ### ###
2008-Jun-06 Fri 31.2 ### 29.75 ### 2,285,129 ### 13.6 13.6 0.0
2008-Jun-05 Thu ### 31.76 ### 30.77 1,344,878 ### ### ### 2.2
2008-Jun-04 Wed ### ### 31.29 ### 15.1 15.1 0.0
2008-Jun-03 Tue 32.25 ### ### ### ### ### 0.0
2008-Jun-02 Mon 31.79 ### 30.87 ### 1,148,741 ### 39.5 39.5 0.0
2008-May-30 Fri 30.5 31.84 30.26 31.84 ### ### 2.3
2008-May-29 Thu ### ### ### 32.21 2,038,773 0 ### ### ###
2008-May-28 Wed ### 32.7 31.57 32.25 1,828,722 58,765,981 ### ### ###
2008-May-27 Tue ### ### 33.54 33.83 1,104,579 18,523,789 ### ### ###
2008-May-26 Mon 33.85 ### 33.25 33.48 35.8 35.8 ###
2008-May-23 Fri 34.47 34.5 ### ### ### ### 0.0
2008-May-22 Thu ### 35.2 34.2 ### 68.1 68.1 0.0
2008-May-21 Wed ### 34.74 ### ### ### ### 0.0
2008-May-20 Tue ### ### ### 33.8 79.6 79.6 2.4
2008-May-19 Mon 32.78 ### 32.45 32.82 ### ### 2.3
2008-May-16 Fri 31.49 31.89 31.24 31.53 65.6 65.6 2.3
2008-May-15 Thu ### ### 29.87 30.8 3,300,828 ### 79.1 79.1 2.2
2008-May-14 Wed 29.5 ### 29.29 29.86 ### ### 2.1
2008-May-13 Tue 30.85 ### ### 30.21 1,248,148 0 21.3 21.3 2.2
2008-May-12 Mon 31.2 ### 30.71 30.85 ### ### ###
2008-May-09 Fri ### ### ### 30.76 1,841,681 0 ### ### 2.2
2008-May-08 Thu ### 30.5 29.43 30.28 77.4 77.4 2.2
2008-May-07 Wed 29.4 ### 29.29 ### ### ### 0.0
2008-May-06 Tue 29 29.49 ### 29 2,340,476 ### ### ### ###
2008-May-05 Mon ### 28.56 ### ### 2,333,225 33,318,453 ### ### 0.0
2008-May-02 Fri ### ### 27.44 ### 3,478,343 ### ### ### 0.0
2008-May-01 Thu ### 29.4 ### ### ### ### 0.0
2008-Apr-30 Wed 26.5 29.29 ### ### 6,521,456 95,506,723 ### ### 0.0
2008-Apr-29 Tue ### ### 27.45 27.5 5,125,246 ### 22.5 22.5 2.0
2008-Apr-28 Mon 29.81 29.87 28.7 29 5,446,043 ### ### ### ###
2008-Apr-24 Thu 30.21 30.48 29.75 30.4 ### ### ###
2008-Apr-23 Wed 31.56 ### ### ### ### ### 0.0
2008-Apr-22 Tue ### ### 31.5 32.2 1,485,746 ### 74.7 74.7 ###
2008-Apr-21 Mon 32.2 ### 32.2 ### ### ### 0.0
2008-Apr-18 Fri ### ### ### ### 1,269,276 0 12.9 12.9 0.0
2008-Apr-17 Thu 34.25 34.45 ### 34.44 1,363,141 ### ### ### 2.5
2008-Apr-16 Wed ### 34.2 32.85 ### 1,208,854 ### ### ### 0.0
2008-Apr-15 Tue ### 33.7 ### 33.47 1,898,984 31,997,880 ### ### ###
2008-Apr-14 Mon ### 33.45 ### 32.59 2,012,227 ### ### ### 2.3
2008-Apr-11 Fri 33.45 ### 32.23 32.7 ### ### 2.3
2008-Apr-10 Thu ### 34.79 33.26 33.51 ### ### ###
2008-Apr-09 Wed 34.49 34.57 33.4 ### ### ### 0.0
2008-Apr-08 Tue ### ### 34.29 34.49 1,565,086 ### 20.3 20.3 ###
2008-Apr-07 Mon 34.24 ### ### ### 85.6 85.6 0.0
2008-Apr-04 Fri 33.81 34.47 ### ### 1,409,774 24,297,454 ### ### 0.0
2008-Apr-03 Thu 32.82 33.78 ### 33.44 ### ### 2.4
2008-Apr-02 Wed 32.8 ### 31.71 ### ### ### 0.0
2008-Apr-01 Tue ### ### 32.52 ### 1,699,856 27,639,658 ### ### 0.0
2008-Mar-31 Mon 33.52 33.59 32.41 ### ### ### 0.0
2008-Mar-28 Fri ### 34.26 ### ### 2,546,324 ### 80.8 80.8 0.0
2008-Mar-27 Thu ### ### ### ### 18.0 18.0 0.0
2008-Mar-26 Wed 31.8 33.49 31.7 ### ### ### 0.0
2008-Mar-25 Tue 31.5 31.8 ### 30.8 ### ### 2.2
2008-Mar-20 Thu 32.75 ### ### ### 13.8 13.8 0.0
2008-Mar-19 Wed ### ### 35.75 ### 2,810,029 ### ### ### 0.0
2008-Mar-18 Tue ### 37.54 ### 37.49 2,202,040 ### 77.2 77.2 2.7
2008-Mar-17 Mon 38.27 39.45 ### 38.7 ### ### 2.8
2008-Mar-14 Fri 38.2 38.47 37.71 37.71 1,733,045 66,011,684 ### ### ###
2008-Mar-13 Thu ### ### 35.71 ### 1,712,472 30,576,187 ### ### 0.0
2008-Mar-12 Wed 35.8 37.55 35.58 ### ### ### 0.0
2008-Mar-11 Tue ### ### 36.4 36.45 2,098,175 38,186,785 21.4 21.4 ###
2008-Mar-10 Mon 40 ### 37.81 ### ### ### 0.0
2008-Mar-07 Fri 39.8 40.23 39.5 ### 79.2 79.2 0.0
2008-Mar-06 Thu ### 40.5 ### 40.25 1,712,875 ### ### ### 2.9
2008-Mar-05 Wed ### ### 38.45 ### ### ### 0.0
2008-Mar-04 Tue 40 40 38.73 ### 5,114,879 ### 28.0 28.0 0.0
2008-Mar-03 Mon 37.77 ### ### 39.55 4,380,523 0 ### ### 2.8
2008-Feb-29 Fri 37.21 38.25 36.89 ### 7,151,641 268,687,152 ### ### 0.0
2008-Feb-28 Thu ### ### 36.5 36.5 2,333,455 42,585,553 ### ### 2.6
2008-Feb-27 Wed 36.49 ### ### ### 2,400,447 0 87.9 87.9 0.0
2008-Feb-26 Tue ### 36.51 35.42 35.57 ### ### ###
2008-Feb-25 Mon ### ### ### ### 1,313,556 0 ### ### 0.0
2008-Feb-22 Fri 36.87 36.87 35.4 ### 14.4 14.4 0.0
2008-Feb-21 Thu 36.5 ### 36.23 ### ### ### 0.0
2008-Feb-20 Wed ### ### ### 35.7 ### ### 2.6
2008-Feb-19 Tue ### 35.23 ### 34.28 1,602,772 28,232,828 17.4 17.4 2.4
2008-Feb-18 Mon ### 35.75 34.22 34.22 ### ### 2.4
2008-Feb-15 Fri 35.5 ### ### ### ### ### 0.0
2008-Feb-14 Thu 36.85 ### 35.77 35.8 1,165,587 20,846,523 15.8 15.8 2.6
2008-Feb-13 Wed 36.89 36.89 ### 36.7 1,158,580 ### ### ### ###
2008-Feb-12 Tue ### 36.73 ### 36.73 80.0 80.0 ###
2008-Feb-11 Mon 36.85 ### ### ### 30.7 30.7 0.0
2008-Feb-08 Fri 35.84 36.25 ### 35.7 29.6 29.6 2.6
2008-Feb-07 Thu 34.7 ### ### ### 2,977,450 0 ### ### 0.0
2008-Feb-06 Wed 34.76 34.76 ### ### ### ### 0.0
2008-Feb-05 Tue ### ### ### 35.56 1,231,778 0 31.1 31.1 2.5
2008-Feb-04 Mon ### ### ### ### 35.6 35.6 0.0
2008-Feb-01 Fri ### ### ### ### ### ### 0.0
2008-Jan-31 Thu ### 35.48 34.29 ### ### ### 0.0
2008-Jan-30 Wed 34.8 ### 34.51 ### 82.0 82.0 0.0
2008-Jan-29 Tue ### ### 33.47 33.75 ### ### ###
2008-Jan-25 Fri ### 35.5 34.2 ### 4,631,083 161,393,242 15.6 15.6 0.0
2008-Jan-24 Thu ### ### 32.8 ### 2,975,785 48,802,873 ### ### 0.0
2008-Jan-23 Wed 33.89 ### 32.78 ### 70.2 70.2 0.0
2008-Jan-22 Tue ### ### 31.7 31.74 ### ### 2.3
2008-Jan-21 Mon 35.5 35.84 34.4 ### 47.5 47.5 0.0
2008-Jan-18 Fri 36.2 ### ### 34.53 2,225,443 0 15.1 15.1 ###
2008-Jan-17 Thu ### 37.27 ### 37.21 72.0 72.0 2.7
2008-Jan-16 Wed ### ### 37.21 37.5 ### ### 2.7
2008-Jan-15 Tue 39.25 39.75 ### 38.85 35.6 35.6 2.8
2008-Jan-14 Mon ### 38.85 ### 38.49 ### ### ###
2008-Jan-11 Fri ### ### ### ### 2,649,955 0 ### ### 0.0
2008-Jan-10 Thu ### ### ### 38.25 25.8 25.8 2.7
2008-Jan-09 Wed 38.25 39.48 37.8 39.28 3,124,820 120,743,044 87.9 87.9 2.8
2008-Jan-08 Tue 36.4 ### ### 36.84 83.8 83.8 ###
2008-Jan-07 Mon ### 36.85 ### 36.22 1,038,373 19,132,022 ### ### 2.6
2008-Jan-04 Fri 38.46 38.53 36.28 ### 2,452,842 91,748,555 ### ### 0.0
2008-Jan-03 Thu 35.49 ### 35.4 37.25 ### ### ###
2008-Jan-02 Wed ### ### 32.85 33.8 922,258 15,148,087 ### ### 2.4
2007-Dec-31 Mon 32.78 33.49 32.5 ### 71.5 71.5 0.0
2007-Dec-28 Fri 31.46 ### 31.28 ### ### ### 0.0
2007-Dec-27 Thu ### 31.74 ### 31.55 931,055 14,775,842 ### ### ###
2007-Dec-24 Mon ### ### ### ### 12.6 12.6 0.0
2007-Dec-21 Fri ### ### ### ### 4,161,688 0 ### ### 0.0
2007-Dec-20 Thu ### 30.47 29 29 4,085,987 121,496,823 10.8 10.8 ###
2007-Dec-19 Wed ### ### 30.21 30.56 32.9 32.9 2.2
2007-Dec-18 Tue ### 30.81 29.74 ### 3,132,128 94,825,175 ### ### 0.0
2007-Dec-17 Mon 32.45 ### 31.22 ### 1,598,683 24,955,441 ### ### 0.0
2007-Dec-14 Fri 33.7 34.24 32.8 33.25 ### ### 2.4
2007-Dec-13 Thu 33.87 34.53 33.56 34.47 1,950,928 66,419,343 ### ### 2.5
2007-Dec-12 Wed 32.75 33.22 32.58 33.21 1,305,183 42,940,520 ### ### 2.4
2007-Dec-11 Tue ### ### 32.82 33.2 75.5 75.5 ###
2007-Dec-10 Mon 32.85 33.49 32.56 32.82 1,506,422 49,749,586 ### ### 2.3
2007-Dec-07 Fri 32.41 ### ### ### 76.5 76.5 0.0
2007-Dec-06 Thu ### 32.52 ### 32.52 ### ### 2.3
2007-Dec-05 Wed ### ### 31.56 ### 1,728,376 27,273,773 69.4 69.4 0.0
2007-Dec-04 Tue ### 33.21 ### ### 16.6 16.6 0.0
2007-Dec-03 Mon 33.25 33.74 32.83 ### ### ### 0.0
2007-Nov-30 Fri 33.78 34.41 ### 33.76 4,569,274 78,614,359 31.5 31.5 ###
2007-Nov-29 Thu ### ### 33.25 ### 1,670,770 27,776,551 29.6 29.6 0.0
2007-Nov-28 Wed ### ### 33.53 ### 2,740,374 45,942,370 ### ### 0.0
2007-Nov-27 Tue 34.77 35.75 34.57 35.5 1,629,882 57,306,651 ### ### 2.5
2007-Nov-26 Mon 33.85 ### 33.8 ### 1,320,157 22,310,653 ### ### 0.0
2007-Nov-23 Fri 33.25 ### 32.51 ### 31.2 31.2 0.0
2007-Nov-22 Thu 33.49 33.59 ### 32.85 1,458,254 24,491,375 ### ### ###
2007-Nov-21 Wed ### ### ### 33.5 2,605,382 0 ### ### 2.4
2007-Nov-20 Tue ### ### ### ### 2,290,524 0 70.3 70.3 0.0
2007-Nov-19 Mon ### 33.88 ### ### ### ### 0.0
2007-Nov-16 Fri ### 33.2 ### 32.25 13.9 13.9 ###
2007-Nov-15 Thu 33.55 34.44 33.54 33.73 ### ### ###
2007-Nov-14 Wed 32.77 ### 32.77 ### ### ### 0.0
2007-Nov-13 Tue 32.87 33.89 ### 32.81 35.5 35.5 ###
2007-Nov-12 Mon 35.5 35.84 33.8 ### 2,634,370 ### ### ### 0.0
2007-Nov-09 Fri 35.44 35.85 ### 35.85 1,859,045 33,323,381 ### ### ###
2007-Nov-08 Thu ### ### ### 34.8 2,129,347 0 ### ### 2.5
2007-Nov-07 Wed ### 35.45 ### 34.86 ### ### 2.5
2007-Nov-06 Tue 33.88 ### 32.55 32.8 ### ### 2.3
2007-Nov-05 Mon ### 33.85 ### 33.4 ### ### 2.4
2007-Nov-02 Fri 32.5 ### ### 32.7 2,036,245 0 66.4 66.4 2.3
2007-Nov-01 Thu 33.2 ### ### 33.5 65.9 65.9 2.4
2007-Oct-31 Wed 30.88 32.45 30.88 32.4 2,535,248 80,278,627 90.6 90.6 2.3
2007-Oct-30 Tue ### ### ### ### 1,910,744 0 19.8 19.8 0.0
2007-Oct-29 Mon ### 32.45 31.85 ### ### ### 0.0
2007-Oct-26 Fri ### 31.4 29.78 31.25 ### ### 2.2
2007-Oct-25 Thu ### ### 28.76 ### 41.1 41.1 0.0
2007-Oct-24 Wed ### 29.79 28.82 29 ### ### ###
2007-Oct-23 Tue 28.59 29.21 ### ### 1,562,426 ### 71.9 71.9 0.0
2007-Oct-22 Mon ### ### ### ### 2,327,120 0 ### ### 0.0
2007-Oct-19 Fri 28.8 30.2 ### ### 89.3 89.3 0.0
2007-Oct-18 Thu ### 28.54 ### 28.54 2,371,643 33,843,345 ### ### 2.0
2007-Oct-17 Wed ### ### 27.83 28.25 78.3 78.3 2.0
2007-Oct-16 Tue ### ### 27.85 27.88 ### ### ###
2007-Oct-15 Mon ### 28.25 ### 27.85 33.8 33.8 ###
2007-Oct-12 Fri ### 28.29 27.85 ### 71.4 71.4 0.0
2007-Oct-11 Thu ### ### 27.7 28 31.2 31.2 2.0
2007-Oct-10 Wed ### 28.53 27.84 28.45 ### ### 2.0
2007-Oct-09 Tue 28.4 28.58 ### 28.4 ### ### 2.0
2007-Oct-08 Mon ### 28.54 ### 28.25 35.7 35.7 2.0
2007-Oct-05 Fri 28.48 ### 28.2 28.2 1,039,444 ### 22.1 22.1 2.0
2007-Oct-04 Thu 27.8 28.43 27.5 28 1,945,129 ### ### ### 2.0
2007-Oct-03 Wed ### ### 27.71 27.71 ### ### ###
2007-Oct-02 Tue ### 29.75 28.27 28.27 13.3 13.3 ###
2007-Oct-01 Mon 28.48 29.25 28.46 ### 1,127,781 32,542,120 ### ### 0.0
2007-Sep-28 Fri 29.29 29.5 28 28 5,495,774 ### 6.7 6.7 2.0
2007-Sep-27 Thu 28.42 ### 28.24 ### 2,842,955 40,142,524 ### ### 0.0
2007-Sep-26 Wed ### 28.75 ### 28.41 ### ### ###
2007-Sep-25 Tue 28 ### ### 27.28 15.8 15.8 1.9
2007-Sep-24 Mon ### 28.4 27.7 ### 73.2 73.2 0.0
2007-Sep-21 Fri 29.29 29.4 ### 28.56 ### ### ###
2007-Sep-20 Thu 28.56 ### 28.4 28.8 ### ### 2.1
2007-Sep-19 Wed 27.5 ### 27 ### 4,290,648 57,923,748 83.3 83.3 0.0
2007-Sep-18 Tue 25.59 ### 25.58 ### ### ### 0.0
2007-Sep-17 Mon 24.2 ### 24 ### ### ### 0.0
2007-Sep-14 Fri 0 0 0 0 0 0.0
2007-Sep-13 Thu 0 0 0 0 0 0.0
2007-Sep-12 Wed 0 0 0 0 0 0.0
2007-Sep-11 Tue 0 0 0 0 0 0.0
2007-Sep-10 Mon ### ### ### 24.8 ### ### ###
2007-Sep-07 Fri 24.72 ### 24.52 ### 2,092,240 ### 73.7 73.7 0.0
2007-Sep-06 Thu ### 24.53 ### ### 1,136,623 13,940,681 73.7 73.7 0.0
2007-Sep-05 Wed 24.5 ### ### ### 1,912,551 0 24.0 24.0 0.0
2007-Sep-04 Tue 24.48 ### ### 24.4 ### ### 1.7
2007-Sep-03 Mon 24.44 ### 24.2 24.4 35.7 35.7 1.7
2007-Aug-31 Fri ### ### ### 24.5 5,809,953 0 ### ### 1.8
2007-Aug-30 Thu ### 24.7 24.29 24.45 1,576,857 ### 34.1 34.1 ###
2007-Aug-29 Wed ### 24.51 ### 24.5 64.7 64.7 1.8
2007-Aug-28 Tue 24.54 ### ### ### ### ### 0.0
2007-Aug-27 Mon ### 25.43 24.47 24.84 ### ### 1.8
2007-Aug-24 Fri ### 25.72 ### ### 1,523,379 19,590,653 21.5 21.5 0.0
2007-Aug-23 Thu 25.5 25.75 ### 25.59 61.2 61.2 1.8
2007-Aug-22 Wed ### ### ### ### 1,627,583 0 62.5 62.5 0.0
2007-Aug-21 Tue ### 25.4 ### ### ### ### 0.0
2007-Aug-20 Mon 24.7 25.4 ### ### 2,535,523 32,201,142 ### ### 0.0
2007-Aug-17 Fri 25 25 23.27 24.26 4,339,053 104,723,044 23.6 23.6 1.7
2007-Aug-16 Thu 25 ### ### 24.52 2,904,523 0 ### ### ###
2007-Aug-15 Wed 24.85 25.25 24.84 ### 2,358,755 ### ### ### 0.0
2007-Aug-14 Tue ### ### 25 ### 1,180,429 ### ### ### 0.0
2007-Aug-13 Mon 25.84 ### ### 25.78 43.5 43.5 ###
2007-Aug-10 Fri 25.22 ### ### ### 2,820,185 0 ### ### 0.0
2007-Aug-09 Thu ### ### ### 26 82.2 82.2 1.9
2007-Aug-08 Wed 24.77 ### ### 25 2,150,544 0 64.3 64.3 1.8
2007-Aug-07 Tue ### ### ### ### 968,972 0 23.9 23.9 0.0
2007-Aug-06 Mon 24.7 ### 24.53 24.87 ### ### ###
2007-Aug-03 Fri 24.5 ### 24.42 25 1,440,386 ### 84.0 84.0 1.8
2007-Aug-02 Thu 24.28 24.44 23.86 ### 79.8 79.8 0.0
2007-Aug-01 Wed 24.49 ### ### 23.84 1,759,345 0 47.5 47.5 1.7
2007-Jul-31 Tue ### ### 24.4 ### 1,646,427 ### ### ### 0.0
2007-Jul-30 Mon ### ### 24.26 24.53 18.4 18.4 1.8
2007-Jul-27 Fri ### ### 24.55 24.75 4,247,855 52,142,420 68.0 68.0 1.8
2007-Jul-26 Thu 26 ### 25.4 ### ### ### 0.0
2007-Jul-25 Wed ### 26.54 25.8 ### ### ### 0.0
2007-Jul-24 Tue 25.25 26.55 25.25 ### 4,656,776 ### ### ### 0.0
2007-Jul-23 Mon 24.55 ### 24.27 24.48 36.5 36.5 1.7
2007-Jul-20 Fri ### ### ### 24.59 18.9 18.9 ###
2007-Jul-19 Thu ### 24.79 24.25 24.57 1,261,753 30,938,183 74.0 74.0 1.8
2007-Jul-18 Wed ### ### 23.8 23.86 1,641,977 19,539,526 33.6 33.6 1.7
2007-Jul-17 Tue 24.7 24.73 24.25 ### 23.6 23.6 0.0
2007-Jul-16 Mon 24.8 ### 24.5 ### ### ### 0.0
2007-Jul-13 Fri ### ### 24.2 24.57 2,839,952 ### 74.1 74.1 1.8
2007-Jul-12 Thu ### 24.47 23.74 ### 2,179,555 52,538,173 23.9 23.9 0.0
2007-Jul-11 Wed 23.25 ### ### 23.89 2,082,487 0 ### ### ###
2007-Jul-10 Tue 23.41 23.47 ### ### 1,377,975 ### ### ### 0.0
2007-Jul-09 Mon 23.25 23.42 23 ### ### ### 0.0
2007-Jul-06 Fri 23.2 23.44 22.83 ### 33.5 33.5 0.0
2007-Jul-05 Thu 22.8 23.49 ### 23.26 81.7 81.7 ###
2007-Jul-04 Wed ### ### 22.53 22.71 ### ### 1.6
2007-Jul-03 Tue 23.47 23.47 ### ### 1,203,020 ### ### ### 0.0
2007-Jul-02 Mon ### ### 22.79 ### 907,945 ### 40.6 40.6 0.0
2007-Jun-29 Fri 22.86 ### 22.72 22.85 3,006,379 ### ### ### 1.6
2007-Jun-28 Thu ### ### 22.58 22.86 1,527,079 17,240,721 ### ### 1.6
2007-Jun-27 Wed ### 23.41 22.8 22.86 2,340,029 54,066,370 31.2 31.2 1.6
2007-Jun-26 Tue 23.76 23.85 ### 23.57 1,780,688 ### 39.2 39.2 ###
2007-Jun-25 Mon 23.2 23.75 ### 23.54 ### ### ###
2007-Jun-22 Fri 23.2 23.28 22.86 23.24 64.4 64.4 ###
2007-Jun-21 Thu ### ### ### 23.25 33.9 33.9 ###
2007-Jun-20 Wed ### ### 23.29 23.58 19.8 19.8 1.7
2007-Jun-19 Tue 23.44 24.43 23.4 ### 86.7 86.7 0.0
2007-Jun-18 Mon ### ### ### 23.71 2,212,188 0 ### ### ###
2007-Jun-15 Fri ### 23.53 ### ### 67.8 67.8 0.0
2007-Jun-14 Thu ### ### ### ### 2,584,251 0 ### ### 0.0
2007-Jun-13 Wed 22.76 23.21 22.72 22.8 2,542,146 58,380,382 71.5 71.5 1.6
2007-Jun-12 Tue ### 23.75 ### 23.4 3,159,074 ### ### ### ###
2007-Jun-08 Fri ### 23.75 23.21 ### 76.1 76.1 0.0
2007-Jun-07 Thu 23.5 24.47 ### ### 77.1 77.1 0.0
2007-Jun-06 Wed 23.5 23.79 ### ### 71.0 71.0 0.0
2007-Jun-05 Tue ### ### ### ### 2,457,378 0 76.8 76.8 0.0
2007-Jun-04 Mon ### 23 ### 22.89 ### ### ###
2007-Jun-01 Fri ### ### ### 21.75 20.5 20.5 ###
2007-May-31 Thu 21.85 22 ### 22 65.5 65.5 ###
2007-May-30 Wed 21.8 ### ### ### ### ### 0.0
2007-May-29 Tue ### 21.89 ### 21.74 68.9 68.9 1.6
2007-May-28 Mon ### ### 21.56 21.89 703,975 7,588,850 44.5 44.5 ###
2007-May-25 Fri 21.81 22 21.76 21.89 3,023,740 ### 66.6 66.6 ###
2007-May-24 Thu ### ### ### ### ### ### 0.0
2007-May-23 Wed 22.2 22.55 22.2 ### 1,351,576 ### 69.4 69.4 0.0
2007-May-22 Tue 22.44 22.5 22.26 ### 957,088 21,419,629 ### ### 0.0
2007-May-21 Mon 22.42 ### ### 22.24 1,139,248 0 29.1 29.1 1.6
2007-May-18 Fri 22.45 22.71 ### 22.2 ### ### 1.6
2007-May-17 Thu 21.86 22.77 21.82 22.7 2,536,228 ### ### ### ###
2007-May-16 Wed ### ### 21.59 21.84 31.4 31.4 1.6
2007-May-15 Tue ### ### ### ### 1,549,857 0 20.6 20.6 0.0
2007-May-14 Mon 23 ### 22.76 22.83 31.0 31.0 ###
2007-May-11 Fri 22.8 ### ### 22.8 754,672 0 ### ### 1.6
2007-May-10 Thu ### ### ### 23.2 ### ### 1.7
2007-May-09 Wed ### 23.49 22.76 ### 75.9 75.9 0.0
2007-May-08 Tue ### 23 ### ### 760,373 8,744,289 43.2 43.2 0.0
2007-May-07 Mon 23 23.27 ### ### 1,383,077 ### 71.4 71.4 0.0
2007-May-04 Fri 22.73 ### 22.55 ### 1,210,471 ### ### ### 0.0
2007-May-03 Thu ### ### ### 22.4 751,840 0 ### ### ###
2007-May-02 Wed 22.5 ### 22.42 ### 1,476,379 ### ### ### 0.0
2007-May-01 Tue ### ### ### 22.45 3,072,650 0 ### ### ###
2007-Apr-30 Mon 23.75 23.84 23.26 23.26 870,243 20,494,222 ### ### ###
2007-Apr-27 Fri 23.26 23.84 23.21 23.8 ### ### 1.7
2007-Apr-26 Thu 23.75 23.81 23.27 ### 958,987 22,574,553 ### ### 0.0
2007-Apr-24 Tue ### ### 23.56 23.56 ### ### 1.7
2007-Apr-23 Mon 23.49 ### ### 23.8 2,035,748 0 79.9 79.9 1.7
2007-Apr-20 Fri 22.8 ### 22.8 ### 762,554 ### ### ### 0.0
2007-Apr-19 Thu 22.87 22.87 22.53 22.8 46.8 46.8 1.6
2007-Apr-18 Wed ### 23.26 ### ### 36.5 36.5 0.0
2007-Apr-17 Tue 23.85 ### ### 23.42 2,246,780 0 29.2 29.2 1.7
2007-Apr-16 Mon ### 23.87 23.41 23.8 70.6 70.6 1.7
2007-Apr-13 Fri ### ### 23.45 23.51 19.6 19.6 ###
2007-Apr-12 Thu 23.55 ### 23.55 ### 78.2 78.2 0.0
2007-Apr-11 Wed 24 ### 23.73 23.73 758,681 9,001,750 ### ### ###
2007-Apr-10 Tue ### ### ### ### 60.5 60.5 0.0
2007-Apr-05 Thu 24 24.2 23.89 ### 68.8 68.8 0.0
2007-Apr-04 Wed ### 24 ### 24 63.7 63.7 1.7
2007-Apr-03 Tue 23.45 23.85 23.4 23.8 1,203,540 ### ### ### 1.7
2007-Apr-02 Mon 23.45 ### ### ### ### ### 0.0
2007-Mar-30 Fri ### ### 23.58 23.79 5,825,447 68,682,020 ### ### ###
2007-Mar-29 Thu 23.4 23.52 ### 23.51 807,776 9,499,445 ### ### ###
2007-Mar-28 Wed ### 23.82 23.45 23.55 ### ### 1.7
2007-Mar-27 Tue 23.81 ### 23.44 23.59 27.9 27.9 1.7
2007-Mar-26 Mon 23.5 23.85 23.5 23.81 ### ### ###
2007-Mar-23 Fri ### 23.83 ### 23.56 2,403,074 28,632,626 81.4 81.4 1.7
2007-Mar-22 Thu ### ### 22.58 ### ### ### 0.0
2007-Mar-21 Wed 22.79 22.8 ### ### ### ### 0.0
2007-Mar-20 Tue 22.73 22.87 22.51 ### 960,484 21,793,381 ### ### 0.0
2007-Mar-19 Mon ### 22.59 ### 22.5 84.7 84.7 1.6
2007-Mar-16 Fri 21.49 ### ### ### ### ### 0.0
2007-Mar-15 Thu ### 21.44 ### ### ### ### 0.0
2007-Mar-14 Wed 20.7 21 ### 20.85 ### ### ###
2007-Mar-13 Tue 21.25 21.27 ### 21.21 ### ### ###
2007-Mar-12 Mon ### 21.52 ### 21.28 69.8 69.8 1.5
2007-Mar-09 Fri 21.87 ### ### 21.42 ### ### 1.5
2007-Mar-08 Thu ### 21.71 ### 21.71 ### ### ###
2007-Mar-07 Wed 21.4 21.7 ### 21.51 1,537,279 16,679,477 65.7 65.7 ###
2007-Mar-06 Tue ### 21.22 20.2 20.86 74.2 74.2 1.5
2007-Mar-05 Mon 21.75 21.75 20.5 ### 18.5 18.5 0.0
2007-Mar-02 Fri 22.48 22.51 ### ### ### ### 0.0
2007-Mar-01 Thu 22.85 ### ### 22.48 26.1 26.1 1.6
2007-Feb-28 Wed ### ### ### 22.55 4,118,541 0 35.1 35.1 ###
2007-Feb-27 Tue ### ### 22.85 23.87 5,601,177 63,993,447 92.1 92.1 ###
2007-Feb-26 Mon ### ### ### 22.55 2,262,027 0 ### ### ###
2007-Feb-23 Fri 21.83 22.2 21.8 ### 75.2 75.2 0.0
2007-Feb-22 Thu ### ### 21.76 21.85 1,973,651 21,473,322 ### ### ###
2007-Feb-21 Wed 21.8 21.85 21.41 21.51 29.1 29.1 ###
2007-Feb-20 Tue ### ### ### 22 71.2 71.2 ###
2007-Feb-19 Mon ### ### ### ### 1,307,272 0 ### ### 0.0
2007-Feb-16 Fri 22.26 ### 21.76 21.83 1,309,823 14,250,874 ### ### ###
2007-Feb-15 Thu 22.49 22.55 ### ### 1,983,151 22,360,027 32.1 32.1 0.0
2007-Feb-14 Wed ### 22.4 ### ### 1,992,623 22,317,377 72.2 72.2 0.0
2007-Feb-13 Tue 22 22.2 21.74 ### ### ### 0.0
2007-Feb-12 Mon ### ### ### 22.21 75.0 75.0 ###
2007-Feb-09 Fri 21.88 ### 21.75 ### ### ### 0.0
2007-Feb-08 Thu ### ### ### ### 2,541,788 0 84.6 84.6 0.0
2007-Feb-07 Wed ### ### ### 21.23 1,342,687 0 38.7 38.7 ###
2007-Feb-06 Tue 21.29 ### ### ### 1,307,440 0 ### ### 0.0
2007-Feb-05 Mon ### 21.28 ### ### 1,976,757 ### 76.7 76.7 0.0
2007-Feb-02 Fri 21.22 ### 21.2 ### 2,108,840 ### ### ### 0.0
2007-Feb-01 Thu ### ### ### ### 2,695,642 0 ### ### 0.0
2007-Jan-31 Wed 21.2 ### ### ### ### ### 0.0
2007-Jan-30 Tue 21.25 21.43 ### ### ### ### 0.0
2007-Jan-29 Mon ### 21.89 ### 21.75 77.2 77.2 ###
2007-Jan-25 Thu ### 22.58 ### ### ### ### 0.0
2007-Jan-24 Wed 23.84 ### 23.55 ### ### ### 0.0
2007-Jan-23 Tue ### ### ### 23.5 20.1 20.1 1.7
2007-Jan-22 Mon 24.4 24.4 ### ### ### ### 0.0
2007-Jan-19 Fri ### 24.48 23.8 24.2 73.1 73.1 1.7
2007-Jan-18 Thu ### 25.45 ### ### 3,826,742 ### ### ### 0.0
2007-Jan-17 Wed ### ### ### ### 78.0 78.0 0.0
2007-Jan-16 Tue ### ### ### ### 1,020,388 0 22.9 22.9 0.0
2007-Jan-15 Mon ### 25.59 ### 25.4 ### ### 1.8
2007-Jan-12 Fri 24.59 ### 24.5 24.77 936,074 ### 67.7 67.7 ###
2007-Jan-11 Thu ### 24.75 ### 24.22 ### ### 1.7
2007-Jan-10 Wed ### 24.8 ### 24.29 1,181,776 14,654,022 ### ### ###
2007-Jan-09 Tue ### 24.82 ### 24.8 82.0 82.0 ###
2007-Jan-08 Mon 24.4 24.54 23.76 ### ### ### 0.0
2007-Jan-05 Fri 25 ### 24.79 ### ### ### 0.0


<< 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 2024-04-19 09:47:37 thru 2024-04-19 09:47:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000