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 25-May-16 03:08:09 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 8...

     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 15th May 2025
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
2007-Jan-04 Thu 26 ### 25.5 25.56 26.8 26.8 1.8
2007-Jan-03 Wed ### ### 26.76 26.76 480,389 ### 32.4 32.4 ###
2007-Jan-02 Tue 26.42 ### ### 26.8 696,884 0 ### ### 1.9
2006-Dec-29 Fri 26.2 26.58 ### ### 949,178 12,614,575 ### ### 0.0
2006-Dec-28 Thu ### ### ### 25.81 25.2 25.2 ###
2006-Dec-27 Wed 25.7 26 25.56 25.79 63.7 63.7 1.8
2006-Dec-22 Fri 25 ### 24.83 ### 3,075,456 38,181,786 ### ### 0.0
2006-Dec-21 Thu ### ### ### 25.2 ### ### 1.8
2006-Dec-20 Wed ### ### 25.71 25.74 21.3 21.3 1.8
2006-Dec-19 Tue ### 26.4 ### ### 923,948 ### ### ### 0.0
2006-Dec-18 Mon ### 26.5 25.75 26.49 809,354 21,144,373 81.7 81.7 1.9
2006-Dec-15 Fri 26.4 26.53 ### 26.4 ### ### 1.9
2006-Dec-14 Thu ### 26.23 25.2 ### 88.8 88.8 0.0
2006-Dec-13 Wed ### ### 25.2 ### 974,220 12,275,172 ### ### 0.0
2006-Dec-12 Tue 24.79 ### 24.76 ### 1,610,786 ### 82.4 82.4 0.0
2006-Dec-11 Mon ### ### ### 25 32.4 32.4 1.8
2006-Dec-08 Fri 25 ### ### 25.46 ### ### 1.8
2006-Dec-07 Thu ### ### ### ### 984,985 0 20.0 20.0 0.0
2006-Dec-06 Wed ### 25.78 25.5 25.58 ### ### 1.8
2006-Dec-05 Tue 26 ### 25.75 25.75 2,648,380 ### 27.4 27.4 ###
2006-Dec-04 Mon ### ### 25.25 25.84 ### ### 1.8
2006-Dec-01 Fri ### 26.25 ### ### 18.7 18.7 0.0
2006-Nov-30 Thu ### ### 25.42 25.89 1,486,546 ### 28.2 28.2 ###
2006-Nov-29 Wed 24.45 25.74 24.45 25.73 ### ### 1.8
2006-Nov-28 Tue ### 24.79 24.23 24.42 1,692,426 ### 28.5 28.5 1.7
2006-Nov-27 Mon ### ### 24.56 ### ### ### 0.0
2006-Nov-24 Fri ### 24.54 23.86 ### 4,574,183 110,695,228 80.8 80.8 0.0
2006-Nov-23 Thu 23.25 ### 23.22 23.75 2,721,858 31,600,771 81.0 81.0 ###
2006-Nov-22 Wed 23.25 ### ### 23.24 1,338,176 0 ### ### ###
2006-Nov-21 Tue ### 23.2 ### 23 1,031,280 11,962,848 ### ### 1.6
2006-Nov-20 Mon 22.8 ### ### 22.85 ### ### 1.6
2006-Nov-17 Fri 22.21 ### 21.77 22.75 1,716,758 ### 85.0 85.0 1.6
2006-Nov-16 Thu ### ### ### 22.23 1,670,725 0 13.6 13.6 1.6
2006-Nov-15 Wed 23.55 23.55 23 ### 20.2 20.2 0.0
2006-Nov-14 Tue 23.25 ### ### 23.48 343,150 0 ### ### 1.7
2006-Nov-13 Mon ### 23.52 ### 23.43 996,577 11,719,745 82.6 82.6 ###
2006-Nov-10 Fri ### 24.2 23.84 24 61.9 61.9 1.7
2006-Nov-09 Thu 23.45 ### ### ### 38.1 38.1 0.0
2006-Nov-08 Wed ### ### ### 23.73 890,941 0 25.1 25.1 ###
2006-Nov-07 Tue 24.25 ### ### 24.25 68.1 68.1 1.7
2006-Nov-06 Mon ### ### 23.85 ### 511,675 6,101,724 ### ### 0.0
2006-Nov-03 Fri 24.4 24.54 23.71 ### 1,177,920 28,417,320 22.1 22.1 0.0
2006-Nov-02 Thu 24.42 ### ### ### 1,974,959 0 32.7 32.7 0.0
2006-Nov-01 Wed ### 24.59 ### 24.42 1,939,472 ### 82.1 82.1 1.7
2006-Oct-31 Tue 24 ### 23.7 23.85 31.5 31.5 ###
2006-Oct-30 Mon ### 23.75 ### 23.5 1,775,878 21,088,551 ### ### 1.7
2006-Oct-27 Fri 22.75 ### ### ### 4,125,580 0 76.5 76.5 0.0
2006-Oct-26 Thu ### 23.25 22.77 22.81 ### ### ###
2006-Oct-25 Wed 22.29 ### 22.21 22.8 ### ### 1.6
2006-Oct-24 Tue ### 22.4 ### ### 87.3 87.3 0.0
2006-Oct-23 Mon ### ### ### 22.28 665,045 0 32.7 32.7 ###
2006-Oct-20 Fri 22.48 22.58 22.22 22.4 27.9 27.9 ###
2006-Oct-19 Thu 22.48 ### ### 22.25 26.0 26.0 ###
2006-Oct-18 Wed ### ### ### 22.5 1,079,823 0 ### ### 1.6
2006-Oct-17 Tue ### 22.76 ### 22.53 967,426 ### 35.4 35.4 ###
2006-Oct-16 Mon 22.85 ### 22.55 ### 24.7 24.7 0.0
2006-Oct-13 Fri ### 22.71 22.41 22.52 1,548,056 34,924,143 ### ### 1.6
2006-Oct-12 Thu 22.5 22.5 ### ### 1,048,286 ### ### ### 0.0
2006-Oct-11 Wed ### 22.59 ### 22.42 ### ### ###
2006-Oct-10 Tue 21.83 ### 21.72 ### 950,785 10,325,525 ### ### 0.0
2006-Oct-09 Mon ### 21.73 ### 21.55 ### ### ###
2006-Oct-06 Fri ### ### ### ### 13.2 13.2 0.0
2006-Oct-05 Thu ### 22 ### 21.4 2,243,873 ### 79.8 79.8 1.5
2006-Oct-04 Wed 21.21 ### ### 21.26 70.6 70.6 1.5
2006-Oct-03 Tue ### 22.43 21.81 ### 69.7 69.7 0.0
2006-Oct-02 Mon ### 22.4 ### 22.28 ### ### ###
2006-Sep-29 Fri 22 22.7 ### 22.5 81.9 81.9 1.6
2006-Sep-28 Thu 21.75 ### 21.73 21.82 2,201,449 23,918,743 65.8 65.8 1.6
2006-Sep-27 Wed 20.84 ### 20.8 ### 1,463,823 15,223,759 ### ### 0.0
2006-Sep-26 Tue 20.8 ### 20.5 20.7 31.5 31.5 1.5
2006-Sep-25 Mon 20.88 ### ### 21 73.8 73.8 1.5
2006-Sep-22 Fri ### 20.88 ### 20.8 1,158,223 12,091,848 93.0 93.0 1.5
2006-Sep-21 Thu ### 20.49 ### ### 35.5 35.5 0.0
2006-Sep-20 Wed ### 20.48 ### ### 72.9 72.9 0.0
2006-Sep-19 Tue ### 21.23 20.51 20.75 ### ### 1.5
2006-Sep-18 Mon 21 ### 20.76 ### 1,432,551 14,869,879 ### ### 0.0
2006-Sep-15 Fri ### ### ### ### ### ### 0.0
2006-Sep-14 Thu ### 21.27 ### ### 69.0 69.0 0.0
2006-Sep-13 Wed 21.23 ### ### 20.71 ### ### ###
2006-Sep-12 Tue ### 20.82 ### 20.82 2,702,952 ### 95.7 95.7 1.5
2006-Sep-11 Mon 21.2 ### 20.8 20.87 33.3 33.3 ###
2006-Sep-08 Fri 21.4 21.48 ### 21.45 ### ### 1.5
2006-Sep-07 Thu 21.55 ### ### 21.8 ### ### 1.6
2006-Sep-06 Wed ### ### 21.53 21.55 36.0 36.0 ###
2006-Sep-05 Tue 21.2 21.28 ### ### ### ### 0.0
2006-Sep-04 Mon ### ### 20.25 20.8 3,057,626 ### 86.7 86.7 1.5
2006-Sep-01 Fri 19.82 ### ### 19.85 2,362,271 0 ### ### 1.4
2006-Aug-31 Thu ### 19.52 ### 19.5 4,444,228 ### ### ### 1.4
2006-Aug-30 Wed ### 19.22 ### ### 74.0 74.0 0.0
2006-Aug-29 Tue 19.4 19.4 ### 19.2 933,048 ### 22.4 22.4 ###
2006-Aug-28 Mon 19.5 19.5 ### ### 900,881 8,783,589 30.6 30.6 0.0
2006-Aug-25 Fri 19.22 19.49 19.22 ### 5,880,120 113,809,722 66.1 66.1 0.0
2006-Aug-24 Thu 19.8 19.8 ### ### 1,212,759 ### ### ### 0.0
2006-Aug-23 Wed 19.81 ### ### 19.8 889,321 0 ### ### 1.4
2006-Aug-22 Tue ### ### 19.71 19.81 884,147 ### 29.6 29.6 ###
2006-Aug-21 Mon 19.5 19.8 ### 19.71 1,235,756 12,233,984 ### ### 1.4
2006-Aug-18 Fri 19.42 19.7 ### 19.5 854,574 8,417,553 ### ### 1.4
2006-Aug-17 Thu 19.7 19.7 19.48 ### ### ### 0.0
2006-Aug-16 Wed 20 ### 19.44 ### 774,277 7,525,972 22.9 22.9 0.0
2006-Aug-15 Tue ### 20.22 ### 19.75 ### ### ###
2006-Aug-14 Mon ### ### 19.87 20.2 ### ### 1.4
2006-Aug-11 Fri 19.72 20.24 19.71 ### 2,247,345 ### 86.7 86.7 0.0
2006-Aug-10 Thu 19.5 19.81 19.5 19.7 ### ### 1.4
2006-Aug-09 Wed 19.2 ### ### ### 1,012,347 0 ### ### 0.0
2006-Aug-08 Tue ### ### ### 19.53 80.8 80.8 ###
2006-Aug-07 Mon ### ### ### ### ### ### 0.0
2006-Aug-04 Fri 19.5 19.5 18.89 ### ### ### 0.0
2006-Aug-03 Thu ### 19.76 19.41 19.42 24.3 24.3 1.4
2006-Aug-02 Wed 19.85 19.89 ### ### 1,536,640 15,281,884 13.3 13.3 0.0
2006-Aug-01 Tue ### 19.46 ### ### 1,724,052 16,775,025 ### ### 0.0
2006-Jul-31 Mon 18.8 19.21 ### ### 2,047,725 ### 84.0 84.0 0.0
2006-Jul-28 Fri 18.79 18.85 18.26 ### 14.2 14.2 0.0
2006-Jul-27 Thu ### 18.89 18.52 18.75 ### ### ###
2006-Jul-26 Wed ### ### ### 18.75 2,099,254 0 ### ### ###
2006-Jul-25 Tue ### 19.27 ### ### 2,123,322 ### 73.6 73.6 0.0
2006-Jul-24 Mon ### ### ### 18.89 1,377,589 0 91.3 91.3 ###
2006-Jul-21 Fri 18.46 ### ### 18.4 ### ### 1.3
2006-Jul-20 Thu 19.29 19.42 18.71 18.72 ### ### 1.3
2006-Jul-19 Wed 18.79 18.88 ### 18.79 2,862,651 27,023,425 75.6 75.6 1.3
2006-Jul-18 Tue 19.44 19.44 18.89 ### ### ### 0.0
2006-Jul-17 Mon 19.58 ### 19.21 ### ### ### 0.0
2006-Jul-14 Fri 19.7 19.7 ### 19.52 2,128,086 20,961,647 ### ### 1.4
2006-Jul-13 Thu ### ### 19.88 19.88 5,051,726 50,214,156 18.9 18.9 1.4
2006-Jul-12 Wed 20.8 20.85 ### 20.41 ### ### 1.5
2006-Jul-11 Tue 20.5 ### ### 20.42 36.2 36.2 1.5
2006-Jul-10 Mon 20.41 20.86 ### ### ### ### 0.0
2006-Jul-07 Fri ### ### 20.79 ### 6,591,274 ### 7.7 7.7 0.0
2006-Jul-06 Thu 21.75 ### 21.5 22.2 5,667,527 ### 79.0 79.0 1.6
2006-Jul-05 Wed ### 21.85 21.5 21.75 71.3 71.3 ###
2006-Jul-04 Tue ### 21.5 ### ### 1,052,847 ### 34.0 34.0 0.0
2006-Jul-03 Mon 21.5 21.57 ### ### ### ### 0.0
2006-Jun-30 Fri 21 ### 20.78 ### ### ### 0.0
2006-Jun-27 Tue ### ### 20 ### 1,392,823 ### 36.4 36.4 0.0
2006-Jun-26 Mon 19.7 ### ### 19.8 979,371 0 78.7 78.7 1.4
2006-Jun-23 Fri 19.87 19.87 ### 19.7 30.8 30.8 1.4
2006-Jun-22 Thu 19.55 ### 19.55 ### 85.1 85.1 0.0
2006-Jun-21 Wed 18.86 ### 18.85 ### 81.1 81.1 0.0
2006-Jun-20 Tue ### ### ### 18.8 28.2 28.2 1.3
2006-Jun-19 Mon 19.76 19.84 ### 19.27 21.0 21.0 ###
2006-Jun-16 Fri 19.8 ### 19.55 19.83 59.4 59.4 ###
2006-Jun-15 Thu ### 19.45 18.8 19.25 4,935,689 94,395,052 ### ### 1.4
2006-Jun-14 Wed 17.25 ### ### 18.2 3,945,771 0 ### ### ###
2006-Jun-13 Tue 18.75 18.79 17.81 ### ### ### 0.0
2006-Jun-09 Fri 19.4 19.45 18.27 18.84 5,692,644 ### ### ### 1.3
2006-Jun-08 Thu ### ### ### ### 1,873,776 0 ### ### 0.0
2006-Jun-07 Wed 19.89 ### ### ### 88.1 88.1 0.0
2006-Jun-06 Tue ### ### 19.72 ### 1,635,559 ### 34.9 34.9 0.0
2006-Jun-05 Mon 19.5 20.57 19.41 20.4 4,075,584 81,470,924 ### ### 1.5
2006-Jun-02 Fri 19.73 20.29 ### ### ### ### 0.0
2006-Jun-01 Thu ### 20.23 ### 19.71 25.4 25.4 1.4
2006-May-31 Wed ### 20.26 ### ### 72.3 72.3 0.0
2006-May-30 Tue ### 20.81 20.56 20.56 31.4 31.4 1.5
2006-May-29 Mon 21 ### 20.55 ### ### ### 0.0
2006-May-26 Fri 20.8 ### 20.42 ### 10,859,283 110,873,279 ### ### 0.0
2006-May-25 Thu 20 ### 19.83 ### 1,557,573 ### 79.7 79.7 0.0
2006-May-24 Wed 20.75 20.75 20.53 20.59 2,348,681 48,476,775 ### ### ###
2006-May-23 Tue 20.25 20.7 ### ### 37.1 37.1 0.0
2006-May-22 Mon 21.85 ### 19.82 ### 2,794,687 27,695,348 ### ### 0.0
2006-May-19 Fri 22.2 22.55 22.2 ### ### ### 0.0
2006-May-18 Thu 22.51 ### ### 22.28 ### ### ###
2006-May-17 Wed 23.2 23.45 ### 23.21 ### ### 1.7
2006-May-16 Tue 23.81 ### ### ### ### ### 0.0
2006-May-15 Mon 24.2 24.85 ### ### 1,730,888 21,506,283 ### ### 0.0
2006-May-12 Fri ### ### ### 24.8 75.0 75.0 ###
2006-May-11 Thu ### ### ### ### 2,089,459 0 ### ### 0.0
2006-May-10 Wed 24 24.23 23.78 ### 69.1 69.1 0.0
2006-May-09 Tue 23.76 23.76 ### 23.4 ### ### ###
2006-May-08 Mon 23.51 24 ### 24 ### ### 1.7
2006-May-05 Fri ### ### ### ### ### ### 0.0
2006-May-04 Thu ### ### 22.52 ### 23.2 23.2 0.0
2006-May-03 Wed 23 23.23 22.77 ### 1,254,170 ### ### ### 0.0
2006-May-02 Tue ### ### 22.53 ### ### ### 0.0
2006-May-01 Mon 23.45 23.5 ### 23.5 ### ### 1.7
2006-Apr-28 Fri 22.81 22.83 22.53 22.8 ### ### 1.6
2006-Apr-27 Thu ### 23.2 22.88 ### 2,540,283 58,528,120 72.6 72.6 0.0
2006-Apr-26 Wed 22.4 ### 22.29 22.79 3,276,970 ### ### ### 1.6
2006-Apr-24 Mon 22.86 ### 21.85 ### 8.1 8.1 0.0
2006-Apr-21 Fri 22.25 ### 22.22 22.26 65.5 65.5 1.6
2006-Apr-20 Thu ### ### ### ### 8.7 8.7 0.0
2006-Apr-19 Wed ### ### ### 23.48 2,849,953 0 ### ### 1.7
2006-Apr-18 Tue 23 ### 22.8 22.86 2,173,440 ### ### ### 1.6
2006-Apr-13 Thu 23 ### ### 22.25 1,582,740 0 ### ### ###
2006-Apr-11 Tue 23.7 23.74 ### ### 1,668,025 19,799,456 18.5 18.5 0.0
2006-Apr-10 Mon 23.2 ### ### ### 799,984 0 78.0 78.0 0.0
2006-Apr-07 Fri ### ### ### ### 1,591,151 0 ### ### 0.0
2006-Apr-06 Thu 23.72 23.85 23.5 23.7 32.5 32.5 1.7
2006-Apr-05 Wed 23.71 23.71 ### ### ### ### 0.0
2006-Apr-04 Tue 23.89 23.89 23.55 23.8 ### ### 1.7
2006-Apr-03 Mon ### ### 22.75 ### 1,426,973 ### ### ### 0.0
2006-Mar-31 Fri 23.21 23.47 ### ### 67.0 67.0 0.0
2006-Mar-30 Thu ### ### 22.25 22.29 2,183,370 ### ### ### 1.6
2006-Mar-29 Wed 22.2 ### 21.81 ### 70.0 70.0 0.0
2006-Mar-28 Tue 21 22.5 21 ### 93.5 93.5 0.0
2006-Mar-27 Mon ### ### ### 20.84 2,701,954 0 ### ### 1.5
2006-Mar-24 Fri 20.79 ### 20.49 20.56 1,368,026 14,015,426 ### ### 1.5
2006-Mar-23 Thu ### ### ### 20.8 979,975 0 ### ### 1.5
2006-Mar-22 Wed ### ### 20.55 21 1,412,254 ### ### ### 1.5
2006-Mar-21 Tue 20.75 20.89 ### 20.79 ### ### 1.5
2006-Mar-20 Mon ### 20.88 20.4 ### ### ### 0.0
2006-Mar-17 Fri 21.28 21.28 20.5 ### 2,268,923 ### ### ### 0.0
2006-Mar-16 Thu 21.29 21.29 21 ### ### ### 0.0
2006-Mar-15 Wed 21.25 ### 20.7 21 25.2 25.2 1.5
2006-Mar-14 Tue 21.25 ### 20.83 ### 19.4 19.4 0.0
2006-Mar-13 Mon 20.57 ### 20.24 ### ### ### 0.0
2006-Mar-10 Fri 20.42 20.52 ### 20.52 1,938,242 ### 70.1 70.1 1.5
2006-Mar-09 Thu ### 20.5 19.86 20.5 ### ### 1.5
2006-Mar-08 Wed 20.84 20.89 ### ### ### ### 0.0
2006-Mar-07 Tue 21.21 21.52 ### ### 1,927,850 ### 32.5 32.5 0.0
2006-Mar-06 Mon ### ### ### 21.75 22.1 22.1 ###
2006-Mar-03 Fri 21.5 21.83 21.41 21.75 ### ### ###
2006-Mar-02 Thu ### 21.25 ### ### ### ### 0.0
2006-Mar-01 Wed 21.45 21.45 20.82 21 2,160,680 45,665,971 ### ### 1.5
2006-Feb-28 Tue 21 21.23 ### 21.2 ### ### 1.5
2006-Feb-27 Mon ### ### 21 21.27 ### ### ###
2006-Feb-24 Fri ### 21.73 20.79 20.89 23.5 23.5 1.5
2006-Feb-23 Thu 24.55 ### ### ### 7,941,829 0 ### ### 0.0
2006-Feb-22 Wed ### ### ### ### ### ### 0.0
2006-Feb-21 Tue 24.81 24.87 ### ### 16.3 16.3 0.0
2006-Feb-20 Mon 24 24.8 24 24.8 1,077,420 26,289,048 ### ### ###
2006-Feb-17 Fri ### ### ### 23.53 19.6 19.6 ###
2006-Feb-16 Thu ### 23.77 23.2 ### ### ### 0.0
2006-Feb-15 Wed 25.24 25.4 23.82 ### 1,865,270 ### ### ### 0.0
2006-Feb-14 Tue ### 24.72 ### 24.72 90.5 90.5 1.8
2006-Feb-13 Mon 24.8 ### ### 24.51 2,175,278 0 ### ### ###
2006-Feb-10 Fri ### 26.5 25.25 ### ### ### 0.0
2006-Feb-09 Thu 25.2 ### ### ### ### ### 0.0
2006-Feb-08 Wed ### 25.58 ### ### 2,783,849 35,605,428 79.0 79.0 0.0
2006-Feb-07 Tue 26.55 26.82 26.25 ### 71.1 71.1 0.0
2006-Feb-06 Mon ### 26.8 25.7 26.55 ### ### ###
2006-Feb-03 Fri 26.5 ### ### ### 1,032,356 0 22.4 22.4 0.0
2006-Feb-02 Thu ### 26.7 ### ### 1,659,746 ### ### ### 0.0
2006-Feb-01 Wed 26.89 27.2 26.57 26.7 3,197,688 85,969,841 31.2 31.2 1.9
2006-Jan-31 Tue 25 26.24 ### 26.2 ### ### ###
2006-Jan-30 Mon ### 24.8 23.86 24.77 2,305,274 ### ### ### ###
2006-Jan-27 Fri 24.25 ### ### ### 27.1 27.1 0.0
2006-Jan-25 Wed ### 24.8 ### ### 15.4 15.4 0.0
2006-Jan-24 Tue ### ### 24.41 24.59 1,990,350 24,292,221 24.0 24.0 ###
2006-Jan-23 Mon 23.7 24.72 ### 24.72 1,322,757 16,349,276 ### ### 1.8
2006-Jan-20 Fri ### ### ### 24.25 1,039,885 0 12.2 12.2 1.7
2006-Jan-19 Thu ### 24.75 ### 24.4 ### ### 1.7
2006-Jan-18 Wed ### ### ### ### 2,068,124 0 ### ### 0.0
2006-Jan-17 Tue 25.8 25.83 ### 25.45 ### ### 1.8
2006-Jan-16 Mon ### 25.45 24.85 25.43 2,206,588 55,495,688 ### ### ###
2006-Jan-13 Fri 24.7 ### 24.2 24.51 ### ### ###
2006-Jan-12 Thu ### ### 24.86 ### ### ### 0.0
2006-Jan-11 Wed 25.8 ### ### ### 1,443,244 0 ### ### 0.0
2006-Jan-10 Tue 26.4 26.48 ### ### 2,092,827 27,709,029 27.7 27.7 0.0
2006-Jan-09 Mon 25.75 26.23 ### 25.87 1,886,454 24,740,844 70.4 70.4 1.8
2006-Jan-06 Fri 25.2 25.2 24.7 ### 1,077,651 ### ### ### 0.0
2006-Jan-05 Thu 25.8 25.8 ### 25.41 ### ### ###
2006-Jan-04 Wed ### ### 25.82 ### 29.3 29.3 0.0
2006-Jan-03 Tue ### 24.78 ### ### 547,978 6,789,447 77.6 77.6 0.0
2005-Dec-30 Fri 24.89 ### ### ### 590,174 0 8.6 8.6 0.0
2005-Dec-29 Thu 24.44 ### 24.42 24.53 67.2 67.2 1.8
2005-Dec-28 Wed ### 24.24 ### 24 86.8 86.8 1.7
2005-Dec-27 Tue 22.56 23.51 22.56 23.2 ### ### 1.7
2005-Dec-23 Fri 22.56 23.51 22.56 23.2 ### ### 1.7
2005-Dec-22 Thu 21.56 ### 21.48 ### 91.7 91.7 0.0
2005-Dec-21 Wed ### ### 21.28 21.57 1,122,844 ### ### ### ###
2005-Dec-20 Tue ### 21.79 ### 21.79 78.9 78.9 ###
2005-Dec-19 Mon 21.4 21.59 ### 21.41 702,240 7,580,680 72.6 72.6 ###
2005-Dec-16 Fri ### ### ### 21.24 1,247,849 0 ### ### 1.5
2005-Dec-15 Thu 21.2 21.5 ### 21.2 2,127,185 ### 74.1 74.1 1.5
2005-Dec-14 Wed ### ### 21.55 21.7 1,312,141 ### 72.2 72.2 1.6
2005-Dec-13 Tue 22.29 22.29 ### ### 15.2 15.2 0.0
2005-Dec-12 Mon 22.22 22.45 ### 22.42 ### ### ###
2005-Dec-09 Fri 21.83 ### 21.83 ### 1,385,486 15,122,579 ### ### 0.0
2005-Dec-08 Thu 21.7 ### ### ### 80.7 80.7 0.0
2005-Dec-07 Wed ### 21.56 21.2 21.48 75.6 75.6 1.5
2005-Dec-06 Tue 21.5 21.56 ### ### ### ### 0.0
2005-Dec-05 Mon ### 21.46 20.85 21.45 771,985 16,331,342 83.4 83.4 1.5
2005-Dec-02 Fri 21.25 ### ### ### 1,029,884 0 ### ### 0.0
2005-Dec-01 Thu 21 21.2 20.26 20.26 2,292,758 47,528,873 ### ### 1.4
2005-Nov-30 Wed ### ### ### ### 3,345,886 0 ### ### 0.0
2005-Nov-29 Tue 21.87 ### 21.25 ### 4,505,821 47,874,348 ### ### 0.0
2005-Nov-28 Mon ### ### ### ### 89.9 89.9 0.0
2005-Nov-25 Fri 20.75 20.75 20.53 ### 31.2 31.2 0.0
2005-Nov-24 Thu ### 20.72 ### 20.72 2,490,359 ### ### ### 1.5
2005-Nov-23 Wed 20.2 ### ### ### 1,485,856 0 ### ### 0.0
2005-Nov-22 Tue 20.4 20.48 ### ### 1,323,471 13,552,343 16.5 16.5 0.0
2005-Nov-21 Mon ### ### 20 ### 922,255 9,222,550 75.5 75.5 0.0
2005-Nov-18 Fri 20 ### 20 ### ### ### 0.0
2005-Nov-17 Thu 19.85 19.88 ### ### ### ### 0.0
2005-Nov-16 Wed 19.21 ### ### ### 1,311,445 0 ### ### 0.0
2005-Nov-15 Tue 19.49 19.78 19.28 19.42 ### ### 1.4
2005-Nov-14 Mon ### ### 19.28 19.56 1,759,723 16,963,729 79.5 79.5 1.4
2005-Nov-11 Fri ### 19.2 18.85 ### ### ### 0.0
2005-Nov-10 Thu ### 19.24 ### 19.2 1,830,040 17,604,984 73.5 73.5 ###
2005-Nov-09 Wed 19.2 19.2 18.75 18.81 852,874 16,183,284 ### ### ###
2005-Nov-08 Tue ### ### ### ### ### ### 0.0
2005-Nov-07 Mon 19.2 19.25 18.71 18.82 1,417,754 26,908,970 18.2 18.2 1.3
2005-Nov-04 Fri 19.5 ### ### ### ### ### 0.0
2005-Nov-03 Thu 19.4 ### 19.25 19.4 2,463,880 23,714,845 ### ### 1.4
2005-Nov-02 Wed 18.75 ### 18.75 ### 83.5 83.5 0.0
2005-Nov-01 Tue 18.49 18.5 ### 18.5 2,232,948 ### 72.3 72.3 ###
2005-Oct-31 Mon 17.8 18.22 17.73 18.2 85.0 85.0 ###
2005-Oct-28 Fri ### ### ### ### 3,138,581 0 83.9 83.9 0.0
2005-Oct-27 Thu 17.71 17.71 ### 17.43 ### ### 1.2
2005-Oct-26 Wed ### 17.85 17.52 17.85 2,004,423 35,448,220 77.5 77.5 1.3
2005-Oct-25 Tue ### 17.55 16.86 17.28 ### ### 1.2
2005-Oct-24 Mon ### 17.7 ### ### 2,431,880 ### 11.2 11.2 0.0
2005-Oct-21 Fri ### ### ### 17.48 ### ### 1.2
2005-Oct-20 Thu 17.26 17.51 17.2 17.25 6,444,154 ### ### ### 1.2
2005-Oct-19 Wed 19.75 19.75 17.87 ### ### ### 0.0
2005-Oct-18 Tue 20.51 ### ### ### ### ### 0.0
2005-Oct-17 Mon ### 20.45 ### 20.24 75.0 75.0 1.4
2005-Oct-14 Fri 19.57 20.25 ### 20.25 93.5 93.5 ###
2005-Oct-13 Thu ### 19.57 ### 19.57 86.6 86.6 1.4
2005-Oct-12 Wed ### 19.75 ### 19.42 1,410,356 ### 20.1 20.1 1.4
2005-Oct-11 Tue 19.8 ### 19.41 19.5 21.7 21.7 1.4
2005-Oct-10 Mon 20 ### 19.55 ### 31.5 31.5 0.0
2005-Oct-07 Fri ### 20.2 19.85 ### ### ### 0.0
2005-Oct-06 Thu 18.85 19.49 ### 19.41 93.9 93.9 ###
2005-Oct-05 Wed 19.88 19.88 19.24 ### 2,534,573 49,576,247 21.4 21.4 0.0
2005-Oct-04 Tue ### ### 20 20.2 1,992,657 19,926,570 33.4 33.4 1.4
2005-Oct-03 Mon ### ### 20.5 ### ### ### 0.0
2005-Sep-30 Fri 21 21.25 ### ### 3,555,789 37,780,258 ### ### 0.0
2005-Sep-29 Thu ### 20.84 ### ### 1,945,340 20,270,442 67.0 67.0 0.0
2005-Sep-28 Wed 20.29 20.49 ### ### 779,041 7,981,275 32.8 32.8 0.0
2005-Sep-27 Tue ### 20.59 ### ### 71.1 71.1 0.0
2005-Sep-26 Mon ### ### ### ### 29.8 29.8 0.0
2005-Sep-23 Fri ### 20.44 ### 20.44 84.7 84.7 1.5
2005-Sep-22 Thu ### ### ### 20.4 1,671,926 0 76.4 76.4 1.5
2005-Sep-21 Wed ### ### 19.73 19.88 1,782,455 ### 28.3 28.3 1.4
2005-Sep-20 Tue 19.75 ### ### 20.26 ### ### 1.4
2005-Sep-19 Mon ### ### 19.2 19.2 8.7 8.7 ###
2005-Sep-16 Fri 19.4 19.53 19.21 19.45 ### ### ###
2005-Sep-15 Thu 18.55 ### 18.55 18.8 ### ### 1.3
2005-Sep-14 Wed 18.25 18.46 ### 18.43 ### ### ###
2005-Sep-13 Tue 18.4 18.45 18.25 18.27 ### ### ###
2005-Sep-12 Mon ### ### ### 18.25 81.6 81.6 ###
2005-Sep-09 Fri 17.55 17.86 17.51 17.85 ### ### 1.3
2005-Sep-08 Thu 17.2 17.59 17.2 ### 1,945,256 33,837,728 ### ### 0.0
2005-Sep-07 Wed ### 17.23 ### ### ### ### 0.0
2005-Sep-06 Tue ### 17.5 ### 17.2 564,886 4,942,752 24.7 24.7 1.2
2005-Sep-05 Mon ### ### ### 17.47 27.3 27.3 1.2
2005-Sep-02 Fri 17.7 17.75 17.53 ### 1,331,577 ### 32.5 32.5 0.0
2005-Sep-01 Thu ### 17.5 ### 17.44 698,050 ### 79.5 79.5 1.2
2005-Aug-31 Wed ### ### 16.85 ### 917,756 ### ### ### 0.0
2005-Aug-30 Tue 17.2 17.2 ### ### 723,877 6,225,342 27.8 27.8 0.0
2005-Aug-29 Mon ### ### ### ### 963,143 0 78.8 78.8 0.0
2005-Aug-26 Fri 16.88 ### 16.88 ### ### ### 0.0
2005-Aug-25 Thu ### 17.25 16.85 16.85 ### ### ###
2005-Aug-24 Wed ### ### ### 17.2 31.2 31.2 1.2
2005-Aug-23 Tue 17.45 17.45 ### ### 1,345,926 ### ### ### 0.0
2005-Aug-22 Mon ### 17.44 ### ### 75.2 75.2 0.0
2005-Aug-19 Fri 17.28 ### ### 17.2 612,951 0 ### ### 1.2
2005-Aug-18 Thu 17.5 17.57 ### 17.2 2,266,176 19,908,356 ### ### 1.2
2005-Aug-17 Wed 17.71 17.84 ### ### 1,334,470 11,903,472 34.0 34.0 0.0
2005-Aug-16 Tue ### ### 17.41 ### ### ### 0.0
2005-Aug-15 Mon ### ### ### ### 879,349 0 ### ### 0.0
2005-Aug-12 Fri ### ### 17.78 17.83 1,749,049 15,549,045 25.0 25.0 ###
2005-Aug-11 Thu ### ### ### ### 1,445,586 0 ### ### 0.0
2005-Aug-10 Wed ### 17.24 ### 17.23 74.5 74.5 ###
2005-Aug-09 Tue ### ### ### ### 1,130,773 0 ### ### 0.0
2005-Aug-08 Mon ### ### ### ### 1,221,571 0 ### ### 0.0
2005-Aug-05 Fri ### 17.2 16.88 ### ### ### 0.0
2005-Aug-04 Thu ### 17.45 ### ### 1,787,688 15,597,577 ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 2,103,046 0 72.3 72.3 0.0
2005-Aug-02 Tue 16.7 ### ### ### 3,522,059 0 ### ### 0.0
2005-Aug-01 Mon ### ### ### 16.58 ### ### 1.2
2005-Jul-29 Fri 16.45 ### ### ### 28.7 28.7 0.0
2005-Jul-28 Thu 16.58 16.74 ### ### 19.7 19.7 0.0
2005-Jul-27 Wed 16.42 16.52 ### 16.5 1,730,553 ### ### ### 1.2
2005-Jul-26 Tue ### 16.85 16.45 ### 29.5 29.5 0.0
2005-Jul-25 Mon ### ### 15.88 ### 3,004,727 ### 90.5 90.5 0.0
2005-Jul-22 Fri ### ### 15.87 ### 6,066,446 48,137,249 ### ### 0.0
2005-Jul-21 Thu ### ### 15.7 15.7 12.8 12.8 ###
2005-Jul-20 Wed 15.84 ### 15.79 ### 4,943,076 39,025,585 ### ### 0.0
2005-Jul-19 Tue ### ### 15.85 ### 31.6 31.6 0.0
2005-Jul-18 Mon 15.7 ### 15.7 ### 86.5 86.5 0.0
2005-Jul-15 Fri ### ### 15.53 ### 4,325,780 33,589,681 14.0 14.0 0.0
2005-Jul-14 Thu 16.5 16.5 16.21 16.23 2,276,450 ### ### ### ###
2005-Jul-13 Wed 16.79 16.82 16.45 16.57 21.2 21.2 ###
2005-Jul-12 Tue 16.88 ### 16.72 16.72 5,145,045 43,012,576 ### ### 1.2
2005-Jul-11 Mon ### 17.23 16.76 16.89 22.2 22.2 ###
2005-Jul-08 Fri 17.47 17.47 ### ### ### ### 0.0
2005-Jul-07 Thu ### 17.46 17.22 ### 3,479,325 ### 77.7 77.7 0.0
2005-Jul-06 Wed ### 17.47 17.25 ### 1,790,940 ### ### ### 0.0
2005-Jul-05 Tue 17.22 17.41 ### ### ### ### 0.0
2005-Jul-04 Mon ### ### ### ### 1,199,081 0 ### ### 0.0
2005-Jul-01 Fri ### ### ### 17.27 ### ### ###
2005-Jun-30 Thu 17.28 17.5 ### ### 4,345,777 38,025,548 63.7 63.7 0.0
2005-Jun-29 Wed 16.74 ### 16.58 ### 1,855,588 15,382,824 ### ### 0.0
2005-Jun-28 Tue ### ### 16.74 16.89 1,017,385 ### 26.3 26.3 ###
2005-Jun-27 Mon ### ### ### 16.83 ### ### 1.2
2005-Jun-24 Fri ### ### 16.89 ### ### ### 0.0
2005-Jun-23 Thu 16.75 16.85 ### 16.77 ### ### 1.2
2005-Jun-22 Wed 16.78 16.78 16.5 16.57 ### ### ###
2005-Jun-21 Tue ### ### 16.75 16.78 32.6 32.6 1.2
2005-Jun-20 Mon ### 17.25 16.88 ### ### ### 0.0
2005-Jun-17 Fri ### 16.72 ### 16.72 ### ### 1.2
2005-Jun-16 Thu 15.85 ### 15.83 15.88 70.4 70.4 1.1
2005-Jun-15 Wed ### ### 15.45 ### 69.2 69.2 0.0
2005-Jun-14 Tue 15.28 ### 15.26 15.51 3,518,526 26,846,353 ### ### 1.1
2005-Jun-10 Fri 14.85 14.87 14.7 14.85 ### ### ###
2005-Jun-09 Thu ### ### ### 14.75 15.8 15.8 ###
2005-Jun-08 Wed ### 15.22 14.83 ### 2,094,859 31,475,256 70.6 70.6 0.0
2005-Jun-07 Tue 14.79 ### ### ### 80.8 80.8 0.0
2005-Jun-06 Mon 14.4 ### ### ### 1,728,744 0 78.1 78.1 0.0
2005-Jun-03 Fri 14.4 14.45 14.2 ### 4,539,886 ### ### ### 0.0
2005-Jun-02 Thu ### 14.28 ### ### 4,313,028 ### ### ### 0.0
2005-Jun-01 Wed 13.51 ### 13.51 13.85 4,159,043 ### 87.3 87.3 ###
2005-May-31 Tue 13.28 ### 13.28 ### 6,788,745 ### ### ### 0.0
2005-May-30 Mon 13.76 ### 13.2 13.24 9,277,723 61,232,971 ### ### 0.9
2005-May-27 Fri ### ### ### 14.85 7,998,588 0 24.1 24.1 ###
2005-May-26 Thu ### ### ### ### 4,142,841 0 ### ### 0.0
2005-May-25 Wed ### 15.22 ### ### 2,564,552 19,516,240 73.7 73.7 0.0
2005-May-24 Tue 14.7 ### ### 14.89 2,148,889 0 75.6 75.6 ###
2005-May-23 Mon ### ### ### 14.52 1,431,447 0 ### ### 1.0
2005-May-20 Fri 14.5 14.5 14.2 ### ### ### 0.0
2005-May-19 Thu ### 14.72 ### 14.59 ### ### 1.0
2005-May-18 Wed ### ### ### 13.75 ### ### 1.0
2005-May-17 Tue 13.5 13.7 ### 13.52 5,865,170 ### 78.4 78.4 1.0
2005-May-16 Mon ### ### 13.73 13.77 18.2 18.2 ###
2005-May-13 Fri 14.2 14.28 ### 14.28 73.0 73.0 ###
2005-May-12 Thu 14.4 14.49 ### 14.49 1,325,728 ### ### ### ###
2005-May-11 Wed 14.55 ### 14.46 14.58 ### ### ###
2005-May-10 Tue ### ### 14.52 ### ### ### 0.0
2005-May-09 Mon 14.8 ### 14.4 14.78 1,298,481 ### 35.5 35.5 1.1
2005-May-06 Fri 14.85 ### 14.79 ### 65.1 65.1 0.0
2005-May-05 Thu 14.76 ### 14.76 ### 3,268,578 ### 80.0 80.0 0.0
2005-May-04 Wed 14.8 14.8 14.52 ### ### ### 0.0
2005-May-03 Tue ### ### 14.84 ### 2,520,958 ### 44.4 44.4 0.0
2005-May-02 Mon ### 15.22 ### ### 2,297,542 ### ### ### 0.0
2005-Apr-29 Fri 14.4 ### 14.4 14.81 88.5 88.5 1.1
2005-Apr-28 Thu 14.45 14.57 ### 14.5 75.8 75.8 1.0
2005-Apr-27 Wed ### 15.45 14.88 ### ### ### 0.0
2005-Apr-26 Tue ### ### ### 15.5 1,791,222 0 ### ### 1.1
2005-Apr-22 Fri 15.81 ### 15.56 15.8 1,423,582 ### ### ### 1.1
2005-Apr-21 Thu 15.25 15.73 15.24 15.51 2,328,885 36,062,784 ### ### 1.1
2005-Apr-20 Wed 15.8 ### 15.22 15.45 15.9 15.9 ###
2005-Apr-19 Tue 15.75 15.8 15.23 15.59 2,878,550 ### ### ### ###
2005-Apr-18 Mon ### ### ### 15.52 3,518,725 0 ### ### 1.1
2005-Apr-15 Fri 15.75 15.75 ### ### 26.1 26.1 0.0
2005-Apr-14 Thu ### ### 15.75 ### 38.3 38.3 0.0
2005-Apr-13 Wed 16.5 ### 16.43 16.44 1,717,656 14,110,544 ### ### 1.2
2005-Apr-12 Tue 16.58 16.58 16.4 16.45 26.7 26.7 1.2
2005-Apr-11 Mon 16.84 16.85 16.51 ### ### ### 0.0
2005-Apr-08 Fri ### ### 16.85 16.89 27.0 27.0 ###
2005-Apr-07 Thu ### 17.2 16.87 ### ### ### 0.0
2005-Apr-06 Wed ### ### ### 17.22 75.9 75.9 1.2
2005-Apr-05 Tue ### 17.21 ### ### 794,684 6,838,255 74.6 74.6 0.0
2005-Apr-04 Mon ### ### ### ### 87.9 87.9 0.0
2005-Apr-01 Fri 17.48 17.54 17.22 17.22 1,052,425 18,291,146 16.7 16.7 1.2
2005-Mar-31 Thu ### 17.49 ### 17.41 1,126,952 ### ### ### ###
2005-Mar-30 Wed ### ### 16.78 ### 1,268,585 10,643,428 49.4 49.4 0.0
2005-Mar-29 Tue 17.2 17.26 ### ### 1,124,488 ### 45.9 45.9 0.0
2005-Mar-24 Thu 17.52 ### 17.29 17.4 3,587,556 31,014,421 33.8 33.8 1.2
2005-Mar-23 Wed ### ### ### 17.72 36.0 36.0 1.3
2005-Mar-22 Tue ### ### ### ### 78.3 78.3 0.0
2005-Mar-21 Mon ### ### ### 18.25 ### ### ###
2005-Mar-18 Fri ### 18.24 17.85 ### 1,188,078 ### ### ### 0.0
2005-Mar-17 Thu ### 18.5 ### ### ### ### 0.0
2005-Mar-16 Wed ### ### ### 18.27 16.7 16.7 ###
2005-Mar-15 Tue ### 18.85 18.45 ### 1,005,141 18,745,879 33.6 33.6 0.0
2005-Mar-14 Mon 18.8 18.86 18.55 18.79 1,241,287 23,218,273 ### ### 1.3
2005-Mar-11 Fri 18.51 ### ### ### 69.8 69.8 0.0
2005-Mar-10 Thu 18.55 ### 18.45 18.51 1,840,775 16,981,149 ### ### 1.3
2005-Mar-09 Wed ### ### 18.25 ### 34.1 34.1 0.0
2005-Mar-08 Tue ### ### ### ### 72.0 72.0 0.0
2005-Mar-07 Mon ### ### ### ### 1,453,756 0 78.7 78.7 0.0
2005-Mar-04 Fri 17.57 17.58 ### 17.42 996,557 ### 26.5 26.5 1.2
2005-Mar-03 Thu 17.75 17.84 ### ### 866,723 ### ### ### 0.0
2005-Mar-02 Wed ### ### ### ### 1,361,684 0 70.4 70.4 0.0
2005-Mar-01 Tue 17.26 17.73 17.26 ### 89.2 89.2 0.0
2005-Feb-28 Mon ### ### ### 17.25 1,747,174 0 ### ### 1.2
2005-Feb-25 Fri 17.49 17.49 16.86 ### 5,799,573 ### 12.9 12.9 0.0
2005-Feb-24 Thu ### 17.52 17.26 17.47 78.7 78.7 1.2
2005-Feb-23 Wed 17.27 17.48 17.23 17.4 80.9 80.9 1.2
2005-Feb-22 Tue 16.85 ### 16.81 ### 817,148 6,868,128 84.7 84.7 0.0
2005-Feb-21 Mon ### ### 16.81 16.87 629,085 5,287,459 28.5 28.5 ###
2005-Feb-18 Fri ### ### 16.86 ### 1,343,147 11,322,729 ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 71.3 71.3 0.0
2005-Feb-16 Wed 16.82 ### 16.8 16.87 1,697,045 14,255,178 ### ### ###
2005-Feb-15 Tue 16.88 ### 16.77 16.79 ### ### ###
2005-Feb-14 Mon 16.78 ### 16.72 16.8 74.0 74.0 1.2
2005-Feb-11 Fri ### 16.57 ### 16.54 2,290,756 ### 74.6 74.6 ###
2005-Feb-10 Thu ### ### 15.8 ### ### ### 0.0
2005-Feb-09 Wed 15.75 ### 15.75 ### 2,651,983 ### 84.9 84.9 0.0
2005-Feb-08 Tue ### ### ### 15.73 3,927,083 0 25.1 25.1 ###
2005-Feb-07 Mon ### ### ### ### 2,293,820 0 ### ### 0.0
2005-Feb-04 Fri 16.57 16.57 16.26 ### 1,752,575 ### 23.7 23.7 0.0
2005-Feb-03 Thu ### ### 16.55 ### 68.7 68.7 0.0
2005-Feb-02 Wed 16.87 16.87 16.59 ### 1,874,443 ### ### ### 0.0
2005-Feb-01 Tue ### ### 16.84 16.88 1,296,251 ### 32.3 32.3 1.2
2005-Jan-31 Mon ### ### ### ### 76.9 76.9 0.0
2005-Jan-28 Fri 16.45 16.8 16.44 16.78 84.9 84.9 1.2
2005-Jan-27 Thu 16.7 16.74 ### ### ### ### 0.0
2005-Jan-25 Tue ### 16.88 ### 16.81 79.3 79.3 ###
2005-Jan-24 Mon ### ### 16.85 ### 1,142,753 ### 72.5 72.5 0.0
2005-Jan-21 Fri ### ### ### 16.8 2,109,140 0 ### ### 1.2
2005-Jan-20 Thu ### 17.23 ### ### 72.4 72.4 0.0
2005-Jan-19 Wed 17.2 17.23 ### ### 917,720 7,906,157 38.1 38.1 0.0
2005-Jan-18 Tue ### ### ### ### 74.6 74.6 0.0
2005-Jan-17 Mon ### ### ### ### 17.9 17.9 0.0
2005-Jan-14 Fri ### ### 17.24 17.27 677,042 ### 34.4 34.4 ###
2005-Jan-13 Thu 17.4 17.49 ### 17.44 ### ### 1.2
2005-Jan-12 Wed 17.25 ### ### ### 657,252 0 72.0 72.0 0.0
2005-Jan-11 Tue ### 17.21 ### ### 1,607,977 13,836,642 ### ### 0.0
2005-Jan-10 Mon ### ### ### ### 819,785 0 22.2 22.2 0.0
2005-Jan-07 Fri ### ### ### ### 72.7 72.7 0.0
2005-Jan-06 Thu ### ### ### ### ### ### 0.0
2005-Jan-05 Wed 17.2 17.26 ### ### 1,490,649 ### 30.3 30.3 0.0
2005-Jan-04 Tue 17.29 ### ### ### 69.9 69.9 0.0
2004-Dec-31 Fri ### 17.5 ### 17.45 ### ### ###
2004-Dec-30 Thu 17.28 ### 17.25 ### ### ### 0.0
2004-Dec-29 Wed 17.59 ### 17.42 17.44 413,973 ### 18.3 18.3 1.2
2004-Dec-24 Fri 17.44 17.5 ### 17.47 2,285,647 ### 68.3 68.3 1.2
2004-Dec-23 Thu 17.28 17.45 ### ### 878,473 7,664,676 ### ### 0.0
2004-Dec-22 Wed 17.55 17.55 ### 17.4 663,349 5,820,887 ### ### 1.2
2004-Dec-21 Tue 17.47 ### ### ### 788,926 0 29.3 29.3 0.0
2004-Dec-20 Mon ### 17.47 ### 17.41 75.9 75.9 ###
2004-Dec-17 Fri ### 17.2 ### ### ### ### 0.0
2004-Dec-16 Thu ### ### 16.87 ### 2,621,725 22,114,250 74.5 74.5 0.0
2004-Dec-15 Wed 16.86 ### 16.72 16.72 1,168,123 ### 27.2 27.2 1.2
2004-Dec-14 Tue 16.8 ### 16.72 16.89 ### ### ###
2004-Dec-13 Mon ### 16.57 15.78 16.4 1,696,923 27,447,729 91.1 91.1 ###
2004-Dec-10 Fri 16.2 16.2 15.78 ### 20.8 20.8 0.0
2004-Dec-09 Thu ### 15.89 ### 15.83 ### ### ###
2004-Dec-08 Wed ### ### ### ### 3,669,874 0 11.7 11.7 0.0
2004-Dec-07 Tue ### ### 16.85 ### 2,024,773 ### ### ### 0.0
2004-Dec-06 Mon ### ### ### ### 1,655,059 0 34.2 34.2 0.0
2004-Dec-03 Fri ### ### 16.82 ### 1,372,572 ### 73.7 73.7 0.0
2004-Dec-02 Thu ### 17.4 ### ### 32.2 32.2 0.0
2004-Dec-01 Wed 17.45 17.55 ### ### ### ### 0.0
2004-Nov-30 Tue 17.75 17.8 17.45 17.48 1,979,729 34,892,723 ### ### 1.2
2004-Nov-29 Mon 17.88 ### 17.75 17.8 33.7 33.7 ###
2004-Nov-26 Fri 17.77 ### ### 17.88 10,766,926 0 72.1 72.1 1.3
2004-Nov-25 Thu ### 17.84 ### 17.5 28.5 28.5 1.3
2004-Nov-24 Wed ### ### 17.59 ### ### ### 0.0
2004-Nov-23 Tue ### ### 17.82 ### ### ### 0.0
2004-Nov-22 Mon 17.82 18.21 17.82 ### 2,302,027 ### ### ### 0.0
2004-Nov-19 Fri ### ### ### 17.8 ### ### ###
2004-Nov-18 Thu ### ### ### ### 1,845,450 0 30.8 30.8 0.0
2004-Nov-17 Wed 17.8 17.85 17.54 ### ### ### 0.0
2004-Nov-16 Tue ### ### 17.45 ### 1,510,687 13,180,744 18.6 18.6 0.0
2004-Nov-15 Mon ### ### ### ### 1,816,654 0 67.2 67.2 0.0
2004-Nov-12 Fri ### 17.88 ### 17.87 ### ### ###
2004-Nov-11 Thu ### ### ### 17.26 1,492,471 0 75.5 75.5 1.2
2004-Nov-10 Wed ### ### ### 17.2 1,022,052 0 68.0 68.0 1.2
2004-Nov-09 Tue ### 17.24 ### ### 894,574 7,711,227 ### ### 0.0
2004-Nov-08 Mon ### 17.55 ### ### 22.2 22.2 0.0
2004-Nov-05 Fri 17.2 ### ### ### 72.1 72.1 0.0
2004-Nov-04 Thu 16.85 ### 16.82 ### 1,276,926 10,738,947 ### ### 0.0
2004-Nov-03 Wed 16.72 16.72 16.43 16.5 1,386,787 ### 19.9 19.9 1.2
2004-Nov-02 Tue ### ### 16.76 16.85 466,084 3,905,783 30.3 30.3 ###
2004-Nov-01 Mon 16.81 ### 16.78 ### 84.9 84.9 0.0
2004-Oct-29 Fri 16.7 16.8 16.5 ### 30.7 30.7 0.0
2004-Oct-28 Thu ### ### 16.5 16.71 2,960,275 ### ### ### ###
2004-Oct-27 Wed 17.25 17.4 16.26 16.46 ### ### 1.2
2004-Oct-26 Tue ### ### ### ### ### ### 0.0
2004-Oct-25 Mon ### ### 16.7 ### 31.0 31.0 0.0
2004-Oct-22 Fri ### ### ### ### 1,600,775 0 ### ### 0.0
2004-Oct-21 Thu ### 16.7 ### ### 92.6 92.6 0.0
2004-Oct-20 Wed 15.7 15.79 ### ### 33.9 33.9 0.0
2004-Oct-19 Tue 15.88 ### ### 15.45 1,685,258 0 ### ### ###
2004-Oct-18 Mon 15.42 15.81 15.41 15.72 ### ### 1.1
2004-Oct-15 Fri 15.42 15.5 ### 15.49 67.6 67.6 ###
2004-Oct-14 Thu ### 15.25 ### ### ### ### 0.0
2004-Oct-13 Wed ### ### ### 15.5 25.1 25.1 1.1
2004-Oct-12 Tue 15.78 15.8 ### 15.77 ### ### ###
2004-Oct-11 Mon ### ### 15.82 ### 539,821 4,269,984 ### ### 0.0
2004-Oct-08 Fri 15.85 ### 15.76 15.79 28.9 28.9 1.1
2004-Oct-07 Thu ### ### 15.75 ### 953,446 7,508,387 ### ### 0.0
2004-Oct-06 Wed ### ### 15.56 ### 784,172 6,100,858 85.2 85.2 0.0
2004-Oct-05 Tue 15.5 ### 15.42 15.52 739,759 5,703,541 ### ### 1.1
2004-Oct-04 Mon 15.55 15.78 15.55 15.78 ### ### 1.1
2004-Oct-01 Fri ### 15.59 ### 15.53 ### ### ###
2004-Sep-30 Thu 15.22 15.4 ### ### ### ### 0.0
2004-Sep-29 Wed 14.82 ### 14.76 ### 1,739,355 ### 77.3 77.3 0.0
2004-Sep-28 Tue ### 14.58 ### 14.51 ### ### ###
2004-Sep-27 Mon 14.4 14.46 14.23 14.26 1,073,983 15,406,286 25.4 25.4 1.0
2004-Sep-24 Fri ### ### 14.46 14.46 1,393,452 10,074,657 21.3 21.3 1.0
2004-Sep-23 Thu 14.57 ### 14.51 14.56 1,309,076 9,497,346 ### ### ###
2004-Sep-22 Wed ### 14.84 ### ### 1,731,842 ### ### ### 0.0
2004-Sep-21 Tue 14.51 14.53 ### 14.53 494,227 3,590,559 ### ### 1.0
2004-Sep-20 Mon ### ### 14.28 14.5 78.7 78.7 1.0
2004-Sep-17 Fri 14.4 14.5 14.28 ### 1,067,776 ### ### ### 0.0
2004-Sep-16 Thu ### 14.4 14.22 ### 64.9 64.9 0.0
2004-Sep-15 Wed ### 14.74 14.43 14.45 965,654 ### ### ### 1.0
2004-Sep-14 Tue ### 14.75 14.56 ### 1,223,920 17,936,547 ### ### 0.0
2004-Sep-13 Mon ### ### ### ### 458,422 0 16.9 16.9 0.0
2004-Sep-10 Fri ### 14.82 ### 14.75 75.2 75.2 ###
2004-Sep-09 Thu ### 14.73 14.51 ### 662,887 ### 28.2 28.2 0.0
2004-Sep-08 Wed 14.77 14.77 ### 14.57 2,072,346 15,304,275 ### ### ###
2004-Sep-07 Tue 14.85 ### 14.81 14.82 951,352 ### 33.7 33.7 1.1
2004-Sep-06 Mon 14.82 ### 14.81 14.89 ### ### ###
2004-Sep-03 Fri ### 15.23 ### ### 21.6 21.6 0.0
2004-Sep-02 Thu ### ### 14.8 ### 70.8 70.8 0.0
2004-Sep-01 Wed ### ### 14.89 ### 2,022,674 ### ### ### 0.0
2004-Aug-31 Tue 14.7 ### 14.59 ### 82.0 82.0 0.0
2004-Aug-30 Mon 14.72 14.89 ### ### ### ### 0.0
2004-Aug-27 Fri 14.4 ### ### 14.54 ### ### 1.0
2004-Aug-26 Thu ### ### 14.58 ### 1,802,557 13,140,640 70.6 70.6 0.0
2004-Aug-25 Wed 14.48 14.52 14.43 14.52 ### ### 1.0
2004-Aug-24 Tue 14.52 ### 14.41 14.54 70.1 70.1 1.0
2004-Aug-23 Mon 14.73 14.74 14.56 ### 1,211,378 17,746,687 ### ### 0.0
2004-Aug-20 Fri 14.59 14.59 14.47 14.5 1,545,175 ### 23.9 23.9 1.0
2004-Aug-19 Thu 14.25 14.47 14.25 14.4 1,550,484 22,264,950 77.1 77.1 1.0


<< 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 2025-05-16 15:08:09 thru 2025-05-16 15:08:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000