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 Wed 25-Aug-06 03:43:40 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

(NWS) NEWS CORPORATION Daily Prices Page 8...

     Prev Section TOC    Company Info for NWS    Limits Next Section


Company Details for (NWS) NEWS CORPORATION

Listing Code NWS
Listing Name NEWS CORPORATION
GICS Sector Media & Entertainment
ISIN Name NEWS CORP
ISIN Security CLASS B VOTING COMMON STOCK-CDI
ISIN Code AU000000NWS2


Maximum Price date available .. Tuesday 5th August 2025
Latest price with VOLUME for NWS .. Tuesday 29th July 2025

NWS 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 ### 5,645 0.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (NWS) NEWS CORPORATION
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Jul-28 Mon ### 15.78 15.25 15.5 2,483,054 38,524,582 34.2 34.2 1.1
2008-Jul-25 Fri 15.7 ### 15.58 15.88 ### ### 1.1
2008-Jul-24 Thu ### 16.43 ### 16.28 ### ### 1.2
2008-Jul-23 Wed ### 15.55 ### 15.4 5,176,654 40,248,484 ### ### ###
2008-Jul-22 Tue 14.75 ### ### ### 72.7 72.7 0.0
2008-Jul-21 Mon ### ### 14.79 ### 68.1 68.1 0.0
2008-Jul-18 Fri 14.88 ### 14.73 14.86 ### ### ###
2008-Jul-17 Thu 14.8 ### 14.72 14.86 ### ### ###
2008-Jul-16 Wed 14.85 ### 14.77 ### ### ### 0.0
2008-Jul-15 Tue 14.86 14.86 14.54 ### ### ### 0.0
2008-Jul-14 Mon ### ### ### ### ### ### 0.0
2008-Jul-11 Fri 15.21 ### ### 15.22 640,452 0 ### ### 1.1
2008-Jul-10 Thu ### 15.47 15.22 ### 1,825,945 28,019,126 75.5 75.5 0.0
2008-Jul-09 Wed 15.8 ### ### 15.87 76.9 76.9 ###
2008-Jul-08 Tue ### 15.42 15.2 ### 1,922,883 ### 81.4 81.4 0.0
2008-Jul-07 Mon 15.55 ### 15.41 ### 76.1 76.1 0.0
2008-Jul-04 Fri 15.4 15.73 ### ### 3,079,147 ### ### ### 0.0
2008-Jul-03 Thu ### 15.58 ### 15.4 3,806,248 29,650,671 86.8 86.8 ###
2008-Jul-02 Wed 15.75 15.78 ### 15.5 3,360,478 26,514,171 ### ### 1.1
2008-Jul-01 Tue ### ### 15.89 ### 2,469,447 19,619,756 72.7 72.7 0.0
2008-Jun-30 Mon 16.4 16.56 16.29 16.45 67.4 67.4 1.2
2008-Jun-27 Fri 16.8 ### ### ### 71.6 71.6 0.0
2008-Jun-26 Thu ### 17.8 17.48 ### ### ### 0.0
2008-Jun-25 Wed 17.2 17.21 ### ### ### ### 0.0
2008-Jun-24 Tue 17.5 ### ### ### ### ### 0.0
2008-Jun-23 Mon ### 17.59 ### 17.59 ### ### ###
2008-Jun-20 Fri ### ### 17.88 ### 35.9 35.9 0.0
2008-Jun-19 Thu 18.55 ### ### ### 34.1 34.1 0.0
2008-Jun-18 Wed 18.71 18.87 18.58 18.87 2,534,670 ### ### ### 1.3
2008-Jun-17 Tue 19.22 19.29 ### ### 33.5 33.5 0.0
2008-Jun-16 Mon 19.55 19.58 ### 19.48 41.9 41.9 ###
2008-Jun-13 Fri ### 19.2 18.89 19.2 76.0 76.0 ###
2008-Jun-12 Thu 18.77 18.85 ### 18.73 2,540,749 23,946,559 ### ### 1.3
2008-Jun-11 Wed ### ### 18.89 ### 80.4 80.4 0.0
2008-Jun-10 Tue 18.84 ### 18.55 18.76 ### ### ###
2008-Jun-06 Fri 19.5 19.58 ### 19.45 ### ### ###
2008-Jun-05 Thu ### 19.43 ### ### 1,883,786 18,300,980 ### ### 0.0
2008-Jun-04 Wed ### 19.44 ### 19.29 2,153,888 ### ### ### 1.4
2008-Jun-03 Tue 19.25 ### ### ### 41.4 41.4 0.0
2008-Jun-02 Mon 19.56 ### ### 19.42 1,732,985 0 37.0 37.0 1.4
2008-May-30 Fri 19.74 ### ### 19.78 2,651,829 0 65.9 65.9 1.4
2008-May-29 Thu ### ### 19.85 19.86 1,817,029 ### ### ### 1.4
2008-May-28 Wed 20 ### 19.88 ### 3,187,875 31,687,477 41.8 41.8 0.0
2008-May-27 Tue ### 19.78 19.58 19.77 ### ### 1.4
2008-May-26 Mon 20 ### 19.55 ### 27.8 27.8 0.0
2008-May-23 Fri 20.5 20.52 ### 20.22 1,769,842 18,158,578 ### ### 1.4
2008-May-22 Thu 20.25 20.5 20.21 ### ### ### 0.0
2008-May-21 Wed ### ### ### 20.41 1,277,771 0 ### ### 1.5
2008-May-20 Tue 20.74 ### ### 20.7 1,679,049 0 ### ### 1.5
2008-May-19 Mon ### ### ### 20.75 ### ### 1.5
2008-May-16 Fri 21 ### ### ### 1,060,480 0 68.2 68.2 0.0
2008-May-15 Thu ### ### 20.76 20.88 ### ### ###
2008-May-14 Wed ### ### 20.8 ### 1,793,474 18,652,129 ### ### 0.0
2008-May-13 Tue ### ### ### 20.47 2,095,172 0 ### ### 1.5
2008-May-12 Mon 20.51 ### ### ### 824,588 0 70.7 70.7 0.0
2008-May-09 Fri 20.88 ### 20.57 20.76 ### ### 1.5
2008-May-08 Thu ### ### 20.27 ### 1,866,253 18,914,474 ### ### 0.0
2008-May-07 Wed 20.55 20.55 20.2 ### 1,811,754 36,914,487 ### ### 0.0
2008-May-06 Tue ### 20.52 20.26 20.42 ### ### 1.5
2008-May-05 Mon 20.76 20.77 20.55 ### 31.5 31.5 0.0
2008-May-02 Fri 20.49 ### 20.46 ### 3,450,582 35,299,453 ### ### 0.0
2008-May-01 Thu ### 19.79 ### 19.75 2,501,179 ### 70.4 70.4 ###
2008-Apr-30 Wed 19.49 ### 19.41 20 4,255,956 41,304,052 ### ### 1.4
2008-Apr-29 Tue 19.44 19.52 19.22 19.49 71.4 71.4 1.4
2008-Apr-28 Mon 19.58 ### 19.4 19.52 3,316,251 ### ### ### 1.4
2008-Apr-24 Thu ### 19.58 19.22 19.42 ### ### 1.4
2008-Apr-23 Wed 19.7 19.7 ### 19.5 ### ### 1.4
2008-Apr-22 Tue ### ### 19.87 ### 1,908,754 18,963,470 ### ### 0.0
2008-Apr-21 Mon ### ### ### ### ### ### 0.0
2008-Apr-18 Fri ### 20 19.81 19.83 33.1 33.1 ###
2008-Apr-17 Thu 19.59 19.78 19.51 19.73 4,249,821 ### ### ### ###
2008-Apr-16 Wed ### 19.71 19.52 ### 3,250,274 63,754,124 ### ### 0.0
2008-Apr-15 Tue ### ### ### 19.81 2,492,750 0 ### ### ###
2008-Apr-14 Mon 20.4 20.49 20.21 20.28 35.7 35.7 1.4
2008-Apr-11 Fri 20.8 21 20.48 21 ### ### 1.5
2008-Apr-10 Thu ### 21.25 20.78 20.8 34.4 34.4 1.5
2008-Apr-09 Wed 21.4 21.53 ### ### 2,316,480 ### 40.2 40.2 0.0
2008-Apr-08 Tue ### 21.87 ### ### 1,407,525 15,391,285 ### ### 0.0
2008-Apr-07 Mon ### ### ### 21.84 1,518,375 0 ### ### 1.6
2008-Apr-04 Fri ### 22.25 21.88 ### 23.9 23.9 0.0
2008-Apr-03 Thu ### ### ### ### 72.7 72.7 0.0
2008-Apr-02 Wed 21.86 ### ### ### 1,663,481 0 74.3 74.3 0.0
2008-Apr-01 Tue 20.7 21.25 ### ### 84.0 84.0 0.0
2008-Mar-31 Mon 20.53 20.58 20.45 20.5 33.5 33.5 1.5
2008-Mar-28 Fri 20.74 ### ### 20.77 6,649,575 0 ### ### ###
2008-Mar-27 Thu 20.75 ### 20.75 ### 2,368,289 ### ### ### 0.0
2008-Mar-26 Wed 21.21 21.48 ### ### 1,310,258 14,072,170 64.1 64.1 0.0
2008-Mar-25 Tue ### 21.52 ### 21.4 2,818,448 ### 70.5 70.5 1.5
2008-Mar-20 Thu ### 20.8 20.27 ### ### ### 0.0
2008-Mar-19 Wed 20.27 ### ### ### 31.0 31.0 0.0
2008-Mar-18 Tue 19.81 20.55 19.81 20.25 4,064,484 82,021,287 ### ### ###
2008-Mar-17 Mon ### ### ### 19.24 30.2 30.2 1.4
2008-Mar-14 Fri ### ### 19.75 ### 65.6 65.6 0.0
2008-Mar-13 Thu ### 20.29 19.84 ### 2,299,723 46,143,941 35.1 35.1 0.0
2008-Mar-12 Wed ### 20.4 19.81 ### 2,232,656 44,887,548 ### ### 0.0
2008-Mar-11 Tue ### ### 19.84 20 78.5 78.5 1.4
2008-Mar-10 Mon ### ### 19.88 ### 77.9 77.9 0.0
2008-Mar-07 Fri 20.44 20.5 ### 20.25 39.8 39.8 ###
2008-Mar-06 Thu 20.51 ### 20.5 ### ### ### 0.0
2008-Mar-05 Wed 20.89 ### 20.58 20.79 ### ### 1.5
2008-Mar-04 Tue 20.71 20.75 20.26 ### 1,092,950 ### ### ### 0.0
2008-Mar-03 Mon 20.4 20.54 ### ### 1,211,272 ### 39.1 39.1 0.0
2008-Feb-29 Fri 20.72 20.81 20.46 ### ### ### 0.0
2008-Feb-28 Thu 21.42 21.49 21.21 21.21 1,918,848 ### ### ### ###
2008-Feb-27 Wed ### ### 21.4 21.59 1,110,326 11,880,488 32.7 32.7 1.5
2008-Feb-26 Tue 21.75 ### 21.54 21.77 69.5 69.5 1.6
2008-Feb-25 Mon 21.5 ### ### 21.45 37.8 37.8 1.5
2008-Feb-22 Fri ### 21.46 ### ### ### ### 0.0
2008-Feb-21 Thu 21.75 21.88 ### 21.8 796,220 8,710,646 ### ### 1.6
2008-Feb-20 Wed 21.84 ### ### ### 25.3 25.3 0.0
2008-Feb-19 Tue ### ### ### 22.21 ### ### ###
2008-Feb-18 Mon 22.2 22.26 ### ### 712,687 ### 41.3 41.3 0.0
2008-Feb-15 Fri 22.23 22.42 ### ### ### ### 0.0
2008-Feb-14 Thu 22.23 22.49 22.2 ### 1,487,651 ### ### ### 0.0
2008-Feb-13 Wed ### ### ### ### 1,140,225 0 ### ### 0.0
2008-Feb-12 Tue 22.25 ### ### 22.21 1,417,171 0 41.4 41.4 ###
2008-Feb-11 Mon 22.58 ### ### ### 42.1 42.1 0.0
2008-Feb-08 Fri ### ### 22.87 ### 2,005,286 22,930,445 ### ### 0.0
2008-Feb-07 Thu ### ### ### 23 ### ### 1.6
2008-Feb-06 Wed 22.41 ### 22.29 ### ### ### 0.0
2008-Feb-05 Tue 22.56 22.78 ### 22.41 ### ### ###
2008-Feb-04 Mon ### 22.41 ### ### 927,574 ### 35.8 35.8 0.0
2008-Feb-01 Fri 21.73 ### 21.45 ### 64.6 64.6 0.0
2008-Jan-31 Thu 21.59 21.72 ### 21.4 ### ### 1.5
2008-Jan-30 Wed ### 22.45 21.77 ### ### ### 0.0
2008-Jan-29 Tue ### ### 21.8 ### ### ### 0.0
2008-Jan-25 Fri 22.45 23 ### 22.53 ### ### ###
2008-Jan-24 Thu 21.82 ### 21.82 ### ### ### 0.0
2008-Jan-23 Wed ### 21.89 ### 21.4 30.2 30.2 1.5
2008-Jan-22 Tue 21.21 21.49 20.45 ### 4,619,589 96,872,781 ### ### 0.0
2008-Jan-21 Mon ### ### 21.76 21.76 2,523,849 27,459,477 45.4 45.4 1.6
2008-Jan-18 Fri 22.25 22.5 22 22.5 4,366,289 ### ### ### 1.6
2008-Jan-17 Thu 23 ### 22.7 ### 2,108,955 ### ### ### 0.0
2008-Jan-16 Wed 22.2 22.5 ### 22.42 ### ### ###
2008-Jan-15 Tue ### 22.45 22.2 22.43 1,703,621 ### 77.7 77.7 1.6
2008-Jan-14 Mon ### 22.25 22 ### 1,311,740 29,022,247 ### ### 0.0
2008-Jan-11 Fri ### ### ### ### 2,083,159 0 45.1 45.1 0.0
2008-Jan-10 Thu 22.41 22.5 ### 22.24 3,036,624 34,162,020 36.6 36.6 1.6
2008-Jan-09 Wed ### ### ### ### ### ### 0.0
2008-Jan-08 Tue 22.72 22.82 ### 22.7 43.3 43.3 ###
2008-Jan-07 Mon ### ### 22.72 22.73 ### ### ###
2008-Jan-04 Fri 23.45 23.46 ### 23.23 24.5 24.5 ###
2008-Jan-03 Thu 23.55 23.55 23 23.2 ### ### 1.7
2008-Jan-02 Wed 24.28 24.29 ### ### ### ### 0.0
2007-Dec-31 Mon 24.45 24.45 24.25 ### 22.1 22.1 0.0
2007-Dec-28 Fri 24.59 24.59 24.44 24.5 24.5 24.5 1.8
2007-Dec-27 Thu 24.82 24.86 24.76 24.77 28.2 28.2 ###
2007-Dec-24 Mon ### 24.88 ### 24.8 1,080,342 13,439,454 66.3 66.3 ###
2007-Dec-21 Fri 24.43 24.55 ### 24.52 66.1 66.1 ###
2007-Dec-20 Thu ### 24.5 ### ### 3,714,028 45,496,843 36.7 36.7 0.0
2007-Dec-19 Wed ### 24.44 ### ### 2,470,685 30,191,770 28.9 28.9 0.0
2007-Dec-18 Tue 24.25 24.4 ### 24.29 2,024,178 24,694,971 72.7 72.7 ###
2007-Dec-17 Mon 24.45 24.57 ### 24.25 1,732,427 ### ### ### 1.7
2007-Dec-14 Fri 24.42 24.55 24.2 24.28 1,829,321 ### ### ### 1.7
2007-Dec-13 Thu ### ### 24.27 ### 1,328,322 16,119,187 30.1 30.1 0.0
2007-Dec-12 Wed ### 24.7 24.43 ### 65.8 65.8 0.0
2007-Dec-11 Tue 24.82 ### ### 24.85 68.9 68.9 1.8
2007-Dec-10 Mon ### ### 24.82 ### 34.5 34.5 0.0
2007-Dec-07 Fri ### ### ### ### 2,180,327 0 75.6 75.6 0.0
2007-Dec-06 Thu 24.43 24.45 24.28 24.4 1,262,077 ### ### ### 1.7
2007-Dec-05 Wed 24.21 ### ### ### 647,071 0 73.8 73.8 0.0
2007-Dec-04 Tue 24.43 24.5 ### 24.27 31.8 31.8 ###
2007-Dec-03 Mon ### 24.52 24.24 ### ### ### 0.0
2007-Nov-30 Fri 24.28 ### ### 24.24 5,943,972 0 31.0 31.0 ###
2007-Nov-29 Thu ### ### ### 24.21 ### ### ###
2007-Nov-28 Wed 23.7 ### 23.55 ### ### ### 0.0
2007-Nov-27 Tue 23.78 23.78 23.48 ### 1,821,458 43,041,052 32.7 32.7 0.0
2007-Nov-26 Mon ### ### 23.86 ### 1,332,542 15,897,226 65.9 65.9 0.0
2007-Nov-23 Fri ### ### 23.77 23.83 1,791,041 21,286,522 33.5 33.5 1.7
2007-Nov-22 Thu ### 24.2 ### ### 39.7 39.7 0.0
2007-Nov-21 Wed ### ### 24 ### 1,536,620 18,439,440 39.6 39.6 0.0
2007-Nov-20 Tue 24.26 24.54 24.2 24.43 ### ### 1.7
2007-Nov-19 Mon ### 24.41 24.2 ### 67.2 67.2 0.0
2007-Nov-16 Fri 24.43 24.43 ### ### 1,724,051 21,059,282 ### ### 0.0
2007-Nov-15 Thu ### 24.81 24.4 24.52 ### ### ###
2007-Nov-14 Wed 24.72 24.82 24.51 24.82 67.1 67.1 1.8
2007-Nov-13 Tue ### 24.7 ### 24.45 ### ### ###
2007-Nov-12 Mon 24.24 24.48 ### 24.46 4,173,524 ### 82.3 82.3 1.7
2007-Nov-09 Fri ### ### 23.84 23.84 2,654,270 ### 26.6 26.6 1.7
2007-Nov-08 Thu ### ### ### 23.8 2,591,940 0 ### ### 1.7
2007-Nov-07 Wed 24.21 ### ### 24.24 68.1 68.1 ###
2007-Nov-06 Tue ### 24.23 ### ### 3,346,247 40,539,782 65.5 65.5 0.0
2007-Nov-05 Mon 24.23 ### 23.85 ### 4,031,925 ### ### ### 0.0
2007-Nov-02 Fri 24.7 24.85 ### 24.74 1,844,687 ### 62.0 62.0 1.8
2007-Nov-01 Thu 24.47 25 24.41 ### ### ### 0.0
2007-Oct-31 Wed 24.7 24.88 24.5 24.5 24.0 24.0 1.8
2007-Oct-30 Tue 25 ### 24.88 ### ### ### 0.0
2007-Oct-29 Mon 25.27 ### ### ### 32.3 32.3 0.0
2007-Oct-26 Fri ### 25.47 ### ### 6,713,576 ### 68.0 68.0 0.0
2007-Oct-25 Thu ### 25.77 ### 25.4 ### ### 1.8
2007-Oct-24 Wed 25.85 ### 25.59 ### 2,749,279 35,177,024 35.9 35.9 0.0
2007-Oct-23 Tue 25.57 25.89 25.47 25.88 ### ### 1.8
2007-Oct-22 Mon ### ### ### 25.4 ### ### 1.8
2007-Oct-19 Fri ### 26.41 ### 26.2 34.9 34.9 ###
2007-Oct-18 Thu ### 26.81 26.57 ### 3,970,071 ### ### ### 0.0
2007-Oct-17 Wed 26.54 ### ### 26.51 2,854,353 0 ### ### ###
2007-Oct-16 Tue 26.73 ### ### 26.7 35.7 35.7 1.9
2007-Oct-15 Mon 27 27 26.75 26.85 2,614,351 70,260,683 37.7 37.7 1.9
2007-Oct-12 Fri 27.25 27.27 ### ### ### ### 0.0
2007-Oct-11 Thu 27.28 27.57 ### ### 1,131,625 15,599,450 ### ### 0.0
2007-Oct-10 Wed 27.25 27.28 ### 27.28 ### ### 1.9
2007-Oct-09 Tue ### 27.4 ### ### ### ### 0.0
2007-Oct-08 Mon ### ### ### 27.26 ### ### 1.9
2007-Oct-05 Fri ### 26.7 26.51 ### 1,008,154 ### 29.9 29.9 0.0
2007-Oct-04 Thu 26.87 ### 26.74 26.86 ### ### 1.9
2007-Oct-03 Wed 26.85 ### 26.76 ### 1,480,757 19,812,528 69.3 69.3 0.0
2007-Oct-02 Tue 26.56 26.79 26.45 26.7 ### ### 1.9
2007-Oct-01 Mon 26.59 ### 26.42 26.45 ### ### ###
2007-Sep-28 Fri 26.71 26.84 26.51 26.7 5,184,353 ### ### ### 1.9
2007-Sep-27 Thu 26.76 26.86 ### 26.75 1,244,181 16,709,350 31.9 31.9 ###
2007-Sep-26 Wed 26.49 ### 26.4 26.52 1,342,581 ### ### ### 1.9
2007-Sep-25 Tue 26.73 26.79 26.56 ### 1,264,379 ### 33.0 33.0 0.0
2007-Sep-24 Mon 27 ### 26.85 ### 32.5 32.5 0.0
2007-Sep-21 Fri ### 26.75 26.59 26.59 27.2 27.2 ###
2007-Sep-20 Thu ### ### 26.82 ### 3,699,589 49,611,488 ### ### 0.0
2007-Sep-19 Wed 26.7 26.72 26.54 ### 1,969,676 52,452,471 33.9 33.9 0.0
2007-Sep-18 Tue 26.48 26.55 ### ### ### ### 0.0
2007-Sep-17 Mon ### ### 26.25 ### 1,200,447 ### ### ### 0.0
2007-Sep-14 Fri 26.52 ### 26.45 26.5 ### ### 1.9
2007-Sep-13 Thu 26.72 26.79 26.52 26.59 1,128,087 30,069,158 34.5 34.5 ###
2007-Sep-12 Wed ### ### 26.78 26.81 2,341,124 31,347,650 ### ### ###
2007-Sep-11 Tue ### 27.28 ### 27.23 71.0 71.0 1.9
2007-Sep-10 Mon ### 27.22 ### 27.2 72.7 72.7 1.9
2007-Sep-07 Fri ### ### ### ### 2,201,387 0 32.0 32.0 0.0
2007-Sep-06 Thu 26.5 26.72 26.46 ### 2,097,788 55,780,182 69.0 69.0 0.0
2007-Sep-05 Wed 26.89 ### ### ### 1,062,656 0 ### ### 0.0
2007-Sep-04 Tue ### 26.75 26.51 26.55 1,173,229 31,243,088 ### ### ###
2007-Sep-03 Mon ### 26.76 26.5 ### 1,184,420 ### ### ### 0.0
2007-Aug-31 Fri 26.4 26.7 ### ### 18,397,980 ### ### ### 0.0
2007-Aug-30 Thu 26.5 ### 26.41 26.49 1,578,026 ### 38.4 38.4 1.9
2007-Aug-29 Wed ### 26.48 26.25 ### 29.7 29.7 0.0
2007-Aug-28 Tue 26.85 26.88 26.75 26.8 993,255 ### ### ### 1.9
2007-Aug-27 Mon ### ### 26.75 26.85 2,755,384 ### ### ### 1.9
2007-Aug-24 Fri 26.84 ### 26.7 26.7 ### ### 1.9
2007-Aug-23 Thu ### 27.4 ### 27.2 1,480,129 ### ### ### 1.9
2007-Aug-22 Wed ### ### ### ### 68.4 68.4 0.0
2007-Aug-21 Tue ### ### 26.77 ### ### ### 0.0
2007-Aug-20 Mon ### ### ### ### 2,159,653 0 ### ### 0.0
2007-Aug-17 Fri 26.55 26.7 26.43 26.49 4,954,682 131,621,127 ### ### 1.9
2007-Aug-16 Thu ### ### 25.25 ### 6,716,687 84,798,173 81.4 81.4 0.0
2007-Aug-15 Wed 25.7 25.78 ### 25.4 ### ### 1.8
2007-Aug-14 Tue 26.45 26.51 26.2 26.28 47.6 47.6 1.9
2007-Aug-13 Mon ### ### ### ### 1,243,575 0 ### ### 0.0
2007-Aug-10 Fri 26.24 26.59 ### ### ### ### 0.0
2007-Aug-09 Thu 26.77 26.85 ### 26.77 3,106,525 ### 61.9 61.9 1.9
2007-Aug-08 Wed ### ### ### 26.5 68.9 68.9 1.9
2007-Aug-07 Tue ### 26.4 ### ### ### ### 0.0
2007-Aug-06 Mon ### 26.49 ### 26.28 ### ### 1.9
2007-Aug-03 Fri 26.8 ### ### ### 2,840,022 0 36.5 36.5 0.0
2007-Aug-02 Thu 26.81 ### 26.75 ### 3,777,640 ### ### ### 0.0
2007-Aug-01 Wed 26.45 ### ### 26.49 ### ### 1.9
2007-Jul-31 Tue 26.5 ### 26.25 26.49 ### ### 1.9
2007-Jul-30 Mon 26.52 26.57 26.24 26.48 30.3 30.3 ###
2007-Jul-27 Fri ### ### 26.21 26.4 67.9 67.9 1.9
2007-Jul-26 Thu ### ### 26.59 ### 2,721,742 36,185,559 33.6 33.6 0.0
2007-Jul-25 Wed 27.25 27.55 ### 27.21 1,913,287 26,355,528 ### ### ###
2007-Jul-24 Tue 27.7 27.7 27.47 ### 2,985,929 82,366,851 ### ### 0.0
2007-Jul-23 Mon 27.8 27.85 ### 27.72 ### ### ###
2007-Jul-20 Fri ### ### 27.77 ### ### ### 0.0
2007-Jul-19 Thu 27.79 ### 27.77 ### 69.0 69.0 0.0
2007-Jul-18 Wed ### ### 27.57 ### 4,195,582 ### 80.6 80.6 0.0
2007-Jul-17 Tue ### ### ### 27.55 81.9 81.9 2.0
2007-Jul-16 Mon 27.23 ### ### 27.28 67.9 67.9 1.9
2007-Jul-13 Fri 27.54 27.55 ### 27.43 ### ### ###
2007-Jul-12 Thu ### 27.29 ### 27.29 2,263,288 ### ### ### ###
2007-Jul-11 Wed ### ### 26.82 ### 2,314,276 31,034,441 67.0 67.0 0.0
2007-Jul-10 Tue ### 27.4 27.22 ### 1,291,480 ### ### ### 0.0
2007-Jul-09 Mon 27.25 27.29 ### 27.24 2,179,858 ### 42.0 42.0 1.9
2007-Jul-06 Fri ### ### ### 27.28 3,938,625 0 ### ### 1.9
2007-Jul-05 Thu ### 26.85 ### 26.72 4,700,181 63,099,929 77.2 77.2 1.9
2007-Jul-04 Wed ### ### ### ### ### ### 0.0
2007-Jul-03 Tue 26.89 26.89 ### ### 3,423,126 46,023,929 33.9 33.9 0.0
2007-Jul-02 Mon ### ### 26.89 ### ### ### 0.0
2007-Jun-29 Fri 27.28 ### ### ### 31.6 31.6 0.0
2007-Jun-28 Thu 27.45 27.51 ### ### 31.5 31.5 0.0
2007-Jun-27 Wed ### 27.73 ### 27.4 4,488,026 62,226,480 ### ### 2.0
2007-Jun-26 Tue ### ### 27.86 ### ### ### 0.0
2007-Jun-25 Mon 27.74 ### ### 27.82 ### ### 2.0
2007-Jun-22 Fri 28 ### ### ### 3,065,981 0 ### ### 0.0
2007-Jun-21 Thu ### ### 28 ### 2,958,757 ### ### ### 0.0
2007-Jun-20 Wed 28 ### ### ### ### ### 0.0
2007-Jun-19 Tue 28 ### ### ### 3,536,583 0 70.0 70.0 0.0
2007-Jun-18 Mon 28.5 28.59 ### ### 29.6 29.6 0.0
2007-Jun-15 Fri 28.81 28.88 28.49 ### 16,329,947 468,424,529 ### ### 0.0
2007-Jun-14 Thu 28.2 ### ### 28.25 5,826,751 0 ### ### 2.0
2007-Jun-13 Wed ### ### ### ### 40.6 40.6 0.0
2007-Jun-12 Tue 28.4 28.47 ### ### 2,995,178 42,636,358 ### ### 0.0
2007-Jun-08 Fri ### 28.46 28.24 ### 4,314,722 ### 36.0 36.0 0.0
2007-Jun-07 Thu ### 28.75 28.57 28.72 2,669,540 ### ### ### ###
2007-Jun-06 Wed ### ### 28.86 28.87 2,906,654 ### 39.7 39.7 2.1
2007-Jun-05 Tue ### ### ### ### 2,371,777 0 70.1 70.1 0.0
2007-Jun-04 Mon ### ### ### 29.21 72.1 72.1 ###
2007-Jun-01 Fri 28.75 28.85 28.45 ### ### ### 0.0
2007-May-31 Thu ### ### ### 29 1,585,841 0 28.4 28.4 ###
2007-May-30 Wed ### ### 28.8 28.85 2,212,341 ### ### ### ###
2007-May-29 Tue ### 29.21 ### 29.21 69.1 69.1 ###
2007-May-28 Mon ### ### ### ### 1,268,658 0 71.6 71.6 0.0
2007-May-25 Fri ### 28.84 28.45 28.73 ### ### 2.1
2007-May-24 Thu ### 29 28.74 28.82 ### ### 2.1
2007-May-23 Wed ### ### 28.83 28.84 ### ### ###
2007-May-22 Tue 29 ### ### ### ### ### 0.0
2007-May-21 Mon 28.73 28.85 ### 28.85 2,307,387 33,284,057 ### ### ###
2007-May-18 Fri 28.41 28.45 28.24 28.45 1,565,942 44,386,625 71.6 71.6 2.0
2007-May-17 Thu 28.4 28.44 28.2 28.41 2,018,844 ### ### ### ###
2007-May-16 Wed ### ### ### 28.2 38.2 38.2 2.0
2007-May-15 Tue ### 28.52 ### ### 3,071,175 43,794,955 ### ### 0.0
2007-May-14 Mon 28 ### 27.76 27.87 4,243,673 58,902,181 33.4 33.4 ###
2007-May-11 Fri ### 28.25 28 28 33.7 33.7 2.0
2007-May-10 Thu 28.2 ### ### 28.23 ### ### ###
2007-May-09 Wed ### 28.7 28.56 28.59 35.4 35.4 2.0
2007-May-08 Tue 29 ### 28.8 ### 2,085,457 30,030,580 43.0 43.0 0.0
2007-May-07 Mon 28.85 ### 28.7 ### ### ### 0.0
2007-May-04 Fri 28.49 ### 28.47 ### 5,413,077 77,055,151 64.2 64.2 0.0
2007-May-03 Thu 28.58 ### 28.48 28.76 ### ### 2.1
2007-May-02 Wed 28 28.58 28 28.57 9,775,459 ### 81.4 81.4 ###
2007-May-01 Tue ### 29.25 29 ### 76.7 76.7 0.0
2007-Apr-30 Mon 29.49 ### 29.4 ### 2,655,680 ### ### ### 0.0
2007-Apr-27 Fri 29.89 ### 29.72 29.85 3,211,945 ### 40.6 40.6 2.1
2007-Apr-26 Thu ### ### 29.87 ### 2,593,027 38,726,858 38.9 38.9 0.0
2007-Apr-24 Tue 29.82 30.2 29.78 ### 4,240,871 127,183,721 78.3 78.3 0.0
2007-Apr-23 Mon 29.73 29.83 ### 29.78 70.4 70.4 2.1
2007-Apr-20 Fri ### 29.83 29.49 29.83 71.0 71.0 ###
2007-Apr-19 Thu ### ### 29.53 29.8 44.1 44.1 2.1
2007-Apr-18 Wed ### ### ### ### ### ### 0.0
2007-Apr-17 Tue ### 30.42 30.23 30.27 1,459,556 ### ### ### 2.2
2007-Apr-16 Mon ### ### ### ### 978,146 0 69.4 69.4 0.0
2007-Apr-13 Fri 30.21 ### ### ### ### ### 0.0
2007-Apr-12 Thu ### ### 30.2 ### 932,370 14,078,787 ### ### 0.0
2007-Apr-11 Wed ### 30.5 ### ### 797,073 ### 70.3 70.3 0.0
2007-Apr-10 Tue 30.51 ### 30.41 30.49 31.2 31.2 2.2
2007-Apr-05 Thu 30.43 30.44 30.25 ### ### ### 0.0
2007-Apr-04 Wed 30.84 ### 30.78 30.85 2,422,745 37,286,045 62.9 62.9 ###
2007-Apr-03 Tue ### 30.57 ### 30.52 66.0 66.0 ###
2007-Apr-02 Mon ### ### ### ### ### ### 0.0
2007-Mar-30 Fri ### 30.42 ### 30.4 5,151,129 78,348,672 70.7 70.7 ###
2007-Mar-29 Thu 29.55 ### 29.53 ### 1,329,886 ### ### ### 0.0
2007-Mar-28 Wed 29.83 ### 29.56 ### 1,659,670 24,529,922 32.7 32.7 0.0
2007-Mar-27 Tue ### 30.26 ### ### 850,654 ### 36.0 36.0 0.0
2007-Mar-26 Mon 30.51 ### 30.25 30.48 1,167,177 17,653,552 34.6 34.6 2.2
2007-Mar-23 Fri 30.83 30.85 ### 30.75 349,720 ### 33.2 33.2 ###
2007-Mar-22 Thu ### 30.78 ### ### 65.9 65.9 0.0
2007-Mar-21 Wed 30.45 30.45 30.28 30.4 40.9 40.9 ###
2007-Mar-20 Tue 30.2 30.49 ### 30.49 77.4 77.4 2.2
2007-Mar-19 Mon 29.83 ### 29.83 ### 550,457 ### 74.3 74.3 0.0
2007-Mar-16 Fri ### 30.2 29.82 ### 830,474 24,922,524 30.8 30.8 0.0
2007-Mar-15 Thu ### ### 30.2 ### 777,340 ### ### ### 0.0
2007-Mar-14 Wed ### 30.46 30.2 ### ### ### 0.0
2007-Mar-13 Tue 30.42 30.49 ### 30.43 865,186 ### ### ### ###
2007-Mar-12 Mon 30.2 ### ### 30.29 63.7 63.7 ###
2007-Mar-09 Fri 30.55 30.8 ### ### ### ### 0.0
2007-Mar-08 Thu ### 30.45 ### ### 74.6 74.6 0.0
2007-Mar-07 Wed ### 30.4 30.21 ### 61.7 61.7 0.0
2007-Mar-06 Tue ### 29.85 29.56 29.8 ### ### 2.1
2007-Mar-05 Mon 29.7 29.7 ### 29.29 ### ### 2.1
2007-Mar-02 Fri ### ### 29.7 29.7 1,112,374 16,518,753 33.1 33.1 ###
2007-Mar-01 Thu ### 30.78 ### ### 1,511,159 ### 37.9 37.9 0.0
2007-Feb-28 Wed ### 30.4 29.85 29.87 4,340,189 ### ### ### ###
2007-Feb-27 Tue ### ### ### 31.5 ### ### 2.3
2007-Feb-26 Mon ### 31.58 ### 31.45 737,352 11,642,788 66.0 66.0 ###
2007-Feb-23 Fri 31.45 31.75 31.44 ### 6,983,424 220,641,281 71.5 71.5 0.0
2007-Feb-22 Thu 31.5 31.59 ### 31.49 ### ### ###
2007-Feb-21 Wed 31.81 ### 31.81 ### 1,071,548 17,042,970 ### ### 0.0
2007-Feb-20 Tue 31.2 31.46 31.2 31.46 ### ### 2.2
2007-Feb-19 Mon ### 31.45 ### 31.42 73.8 73.8 2.2
2007-Feb-16 Fri 31.49 31.49 31.25 ### 34.1 34.1 0.0
2007-Feb-15 Thu ### 31.7 31.55 ### 37.8 37.8 0.0
2007-Feb-14 Wed 31.85 ### ### 31.75 1,206,322 0 34.3 34.3 2.3
2007-Feb-13 Tue ### ### ### 31.75 3,819,459 0 31.6 31.6 2.3
2007-Feb-12 Mon ### 32.4 ### ### 2,544,642 ### 73.9 73.9 0.0
2007-Feb-09 Fri 32.51 ### ### ### 2,253,679 0 64.2 64.2 0.0
2007-Feb-08 Thu 31.71 32.27 31.71 ### 4,676,127 ### 79.1 79.1 0.0
2007-Feb-07 Wed 31.2 31.54 ### 31.5 2,546,059 40,151,350 78.2 78.2 2.3
2007-Feb-06 Tue ### ### ### 31.2 3,765,849 0 ### ### 2.2
2007-Feb-05 Mon 31.58 31.8 31.57 31.75 1,336,180 ### ### ### 2.3
2007-Feb-02 Fri 31.5 31.58 31.44 31.55 ### ### ###
2007-Feb-01 Thu 31.56 ### ### 31.5 ### ### 2.3
2007-Jan-31 Wed ### ### ### 31.45 3,083,529 0 72.4 72.4 ###
2007-Jan-30 Tue ### ### ### ### 2,165,141 0 71.8 71.8 0.0
2007-Jan-29 Mon ### 31.21 ### ### 2,918,073 45,536,529 ### ### 0.0
2007-Jan-25 Thu ### ### ### 31.26 5,171,940 0 ### ### 2.2
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue ### 30.45 30.25 30.4 3,146,880 ### 67.5 67.5 ###
2007-Jan-22 Mon 30.5 ### 30.5 30.52 3,677,257 ### 67.0 67.0 ###
2007-Jan-19 Fri 30.41 ### ### ### 3,152,647 0 ### ### 0.0
2007-Jan-18 Thu 30.26 ### ### 30.27 ### ### 2.2
2007-Jan-17 Wed ### 30.59 ### 30.52 72.5 72.5 ###
2007-Jan-16 Tue 30.45 30.47 ### ### 2,396,982 36,518,020 32.3 32.3 0.0
2007-Jan-15 Mon ### ### 30.21 ### ### ### 0.0
2007-Jan-12 Fri ### 30.48 30.26 30.45 2,952,076 89,654,548 ### ### 2.2
2007-Jan-11 Thu 30.21 30.45 ### 30.4 7,171,023 109,178,825 ### ### ###
2007-Jan-10 Wed ### ### 29.27 29.55 6,341,226 92,803,842 ### ### ###
2007-Jan-09 Tue 28.7 ### 28.7 ### 5,853,875 ### 73.9 73.9 0.0
2007-Jan-08 Mon ### ### 28.55 28.58 2,507,545 ### 46.1 46.1 ###
2007-Jan-05 Fri 28.28 28.55 28.28 28.5 75.1 75.1 2.0
2007-Jan-04 Thu ### 28.47 ### 28.43 ### ### ###
2007-Jan-03 Wed 28.2 ### 28.2 28.28 ### ### ###
2007-Jan-02 Tue ### ### ### ### 662,658 0 66.2 66.2 0.0
2006-Dec-29 Fri ### 28.5 ### 28.45 691,450 ### 65.3 65.3 2.0
2006-Dec-28 Thu 28.53 28.76 28.53 ### 826,688 23,680,477 ### ### 0.0
2006-Dec-27 Wed ### 28.86 ### 28.77 ### ### 2.1
2006-Dec-22 Fri 28.76 28.88 ### ### 3,985,871 57,555,977 ### ### 0.0
2006-Dec-21 Thu 28.75 28.85 ### 28.77 ### ### 2.1
2006-Dec-20 Wed ### ### ### ### ### ### 0.0
2006-Dec-19 Tue 28.75 28.88 28.75 28.79 2,403,220 69,248,784 ### ### ###
2006-Dec-18 Mon 28.51 ### 28.45 ### 68.1 68.1 0.0
2006-Dec-15 Fri 28.25 28.5 28.25 28.5 75.1 75.1 2.0
2006-Dec-14 Thu 28.49 28.58 ### 28.54 494,055 7,060,045 ### ### 2.0
2006-Dec-13 Wed ### ### ### ### 462,721 0 ### ### 0.0
2006-Dec-12 Tue 28.5 28.51 28.4 28.48 ### ### 2.0
2006-Dec-11 Mon 28.7 28.8 28.51 28.8 2,573,579 ### ### ### 2.1
2006-Dec-08 Fri ### ### ### 28.59 73.7 73.7 2.0
2006-Dec-07 Thu 27.8 27.86 ### 27.81 ### ### ###
2006-Dec-06 Wed 27.83 27.87 27.51 27.86 ### ### ###
2006-Dec-05 Tue 27.58 27.7 27.56 27.7 1,277,927 35,309,123 74.5 74.5 2.0
2006-Dec-04 Mon ### 27.27 ### 27.25 592,143 ### 71.6 71.6 ###
2006-Dec-01 Fri ### ### 27.21 27.26 594,442 8,087,383 38.0 38.0 1.9
2006-Nov-30 Thu 27.4 27.49 27.25 ### ### ### 0.0
2006-Nov-29 Wed ### ### ### ### ### ### 0.0
2006-Nov-28 Tue 27.59 27.72 27.52 27.56 1,008,679 ### 40.5 40.5 2.0
2006-Nov-27 Mon ### ### ### ### ### ### 0.0
2006-Nov-24 Fri 28.52 28.58 28.28 ### ### ### 0.0
2006-Nov-23 Thu ### 28.58 ### 28.49 ### ### ###
2006-Nov-22 Wed ### ### ### ### 68.9 68.9 0.0
2006-Nov-21 Tue ### 28.47 ### 28.45 1,024,955 ### ### ### 2.0
2006-Nov-20 Mon 28.7 28.75 ### ### 45.1 45.1 0.0
2006-Nov-17 Fri 29 29 28.78 28.89 643,074 ### 29.5 29.5 ###
2006-Nov-16 Thu ### ### 28.75 ### ### ### 0.0
2006-Nov-15 Wed ### ### ### ### 1,001,325 0 35.0 35.0 0.0
2006-Nov-14 Tue ### ### ### ### 1,349,480 0 ### ### 0.0
2006-Nov-13 Mon 29 ### ### ### 1,215,178 0 ### ### 0.0
2006-Nov-10 Fri 28.56 ### 28.51 ### ### ### 0.0
2006-Nov-09 Thu ### 28.26 ### ### 1,415,943 20,007,274 ### ### 0.0
2006-Nov-08 Wed 28 ### 27.86 ### ### ### 0.0
2006-Nov-07 Tue ### ### ### ### 398,258 0 ### ### 0.0
2006-Nov-06 Mon 27.71 27.85 27.58 27.85 68.7 68.7 ###
2006-Nov-03 Fri 27.49 27.53 ### ### 1,139,658 ### 31.6 31.6 0.0
2006-Nov-02 Thu ### 27.89 ### ### 1,131,944 15,784,959 66.0 66.0 0.0
2006-Nov-01 Wed ### 28.21 ### 28.2 551,555 7,779,683 ### ### 2.0
2006-Oct-31 Tue ### ### 28.24 ### 497,121 7,019,348 68.1 68.1 0.0
2006-Oct-30 Mon 28.25 ### ### 28.2 31.2 31.2 2.0
2006-Oct-27 Fri 28.76 28.8 ### ### 3,480,349 50,117,025 31.4 31.4 0.0
2006-Oct-26 Thu 28.58 28.71 28.51 ### 746,450 ### ### ### 0.0
2006-Oct-25 Wed ### 28.74 28.56 ### ### ### 0.0
2006-Oct-24 Tue 28.8 28.88 28.77 28.82 ### ### 2.1
2006-Oct-23 Mon 28.79 28.8 28.56 28.79 774,759 22,220,088 67.5 67.5 ###
2006-Oct-20 Fri ### ### 28.78 28.86 509,527 ### 29.0 29.0 ###
2006-Oct-19 Thu 28.88 29 28.71 ### 708,051 ### ### ### 0.0
2006-Oct-18 Wed ### ### 28.8 ### ### ### 0.0
2006-Oct-17 Tue ### ### 28.74 28.88 1,423,147 20,450,622 39.4 39.4 2.1
2006-Oct-16 Mon ### 28.77 ### ### ### ### 0.0
2006-Oct-13 Fri ### 28.75 28.41 28.7 ### ### ###
2006-Oct-12 Thu ### 28.49 ### 28.21 ### ### ###
2006-Oct-11 Wed 28.56 ### 28.45 28.55 30.3 30.3 ###
2006-Oct-10 Tue ### ### ### 28.25 3,265,688 0 ### ### 2.0
2006-Oct-09 Mon 27.8 ### 27.75 27.88 70.3 70.3 ###
2006-Oct-06 Fri 27.58 ### 27.48 27.5 ### ### 2.0
2006-Oct-05 Thu 27.47 27.51 ### 27.4 694,255 9,549,477 27.5 27.5 2.0
2006-Oct-04 Wed ### 27.49 27.22 ### 1,222,673 ### ### ### 0.0
2006-Oct-03 Tue ### 27.22 27 ### ### ### 0.0
2006-Oct-02 Mon ### ### 27.55 ### 1,455,423 20,048,451 ### ### 0.0
2006-Sep-29 Fri 27.28 27.4 ### ### 22.0 22.0 0.0
2006-Sep-28 Thu 27.23 ### ### 27.25 2,557,982 0 ### ### ###
2006-Sep-27 Wed ### ### ### 27.22 22.3 22.3 1.9
2006-Sep-26 Tue ### ### ### 26.48 31.3 31.3 ###
2006-Sep-25 Mon 26.29 26.49 ### ### 1,263,729 ### ### ### 0.0
2006-Sep-22 Fri ### 26.21 ### ### 29.9 29.9 0.0
2006-Sep-21 Thu ### ### 26.25 26.26 2,087,041 ### 36.2 36.2 1.9
2006-Sep-20 Wed 26.26 26.26 25.88 26 ### ### 1.9
2006-Sep-19 Tue ### ### ### 26.23 553,743 0 31.1 31.1 ###
2006-Sep-18 Mon ### 26.7 26.49 ### 67.3 67.3 0.0
2006-Sep-15 Fri 26 ### ### ### 67.7 67.7 0.0
2006-Sep-14 Thu ### 25.85 ### 25.84 ### ### 1.8
2006-Sep-13 Wed 25.8 25.89 25.74 25.75 1,328,223 34,288,076 ### ### ###
2006-Sep-12 Tue 25.49 ### 25.41 25.43 741,172 ### 48.0 48.0 ###
2006-Sep-11 Mon 25.81 25.83 ### 25.75 749,455 ### 47.5 47.5 ###
2006-Sep-08 Fri 25.5 25.55 25.5 25.55 819,885 ### 67.5 67.5 1.8
2006-Sep-07 Thu 25.5 25.54 25.44 25.48 1,253,452 ### ### ### 1.8
2006-Sep-06 Wed 25.7 ### ### 25.82 ### ### 1.8
2006-Sep-05 Tue ### ### ### ### ### ### 0.0
2006-Sep-04 Mon ### 26.2 ### ### ### ### 0.0
2006-Sep-01 Fri ### ### ### ### 523,425 0 70.3 70.3 0.0
2006-Aug-31 Thu 26 ### ### ### 26.7 26.7 0.0
2006-Aug-30 Wed ### ### ### ### 542,426 0 ### ### 0.0
2006-Aug-29 Tue ### 25.81 ### 25.7 ### ### 1.8
2006-Aug-28 Mon ### 25.74 ### ### 73.1 73.1 0.0
2006-Aug-25 Fri ### ### 25.5 ### 61.3 61.3 0.0
2006-Aug-24 Thu 25.5 ### 25.41 25.44 38.4 38.4 1.8
2006-Aug-23 Wed 25.74 25.8 ### 25.8 ### ### 1.8
2006-Aug-22 Tue 25.78 25.87 25.78 25.85 ### ### ###
2006-Aug-21 Mon 25.8 ### 25.71 25.79 401,924 ### 32.2 32.2 1.8
2006-Aug-18 Fri 25.71 ### 25.7 25.77 753,821 ### ### ### ###
2006-Aug-17 Thu 25.53 ### 25.52 ### 469,820 ### 64.0 64.0 0.0
2006-Aug-16 Wed 25.58 ### 25.55 ### 78.0 78.0 0.0
2006-Aug-15 Tue 25.55 25.8 25.5 25.78 924,742 ### 84.5 84.5 ###
2006-Aug-14 Mon ### ### ### 25.2 ### ### 1.8
2006-Aug-11 Fri ### ### 25.5 25.56 858,587 10,946,984 33.7 33.7 1.8
2006-Aug-10 Thu ### ### 25.72 25.73 1,407,925 ### 20.8 20.8 1.8
2006-Aug-09 Wed 26.51 26.51 ### ### 1,417,921 18,794,542 ### ### 0.0
2006-Aug-08 Tue ### 26.55 ### 26.42 71.1 71.1 1.9
2006-Aug-07 Mon 25.75 ### 25.75 25.87 358,574 4,616,640 ### ### 1.8
2006-Aug-04 Fri 25.83 ### 25.8 25.88 ### ### 1.8
2006-Aug-03 Thu 26 ### 25.86 25.88 2,442,582 31,582,585 ### ### 1.8
2006-Aug-02 Wed ### ### 25.78 25.89 31.2 31.2 ###
2006-Aug-01 Tue 26.24 26.26 ### 26.21 38.0 38.0 1.9
2006-Jul-31 Mon ### ### 25.87 ### ### ### 0.0
2006-Jul-28 Fri ### ### 25.73 25.79 4,051,188 ### ### ### 1.8
2006-Jul-27 Thu ### ### 25.84 ### 64.1 64.1 0.0
2006-Jul-26 Wed ### ### ### ### 1,459,854 0 ### ### 0.0
2006-Jul-25 Tue 25.78 25.78 ### ### 34.6 34.6 0.0
2006-Jul-24 Mon ### ### ### ### 81.3 81.3 0.0
2006-Jul-21 Fri 25.83 25.83 25.45 25.56 2,128,389 ### 27.1 27.1 1.8
2006-Jul-20 Thu ### 26.2 ### ### 2,185,656 ### ### ### 0.0
2006-Jul-19 Wed ### 26.22 ### ### 38.0 38.0 0.0
2006-Jul-18 Tue ### 26.2 26 ### 73.9 73.9 0.0
2006-Jul-17 Mon ### ### ### ### ### ### 0.0
2006-Jul-14 Fri ### 26.79 26.55 ### 44.5 44.5 0.0
2006-Jul-13 Thu ### ### 26.83 26.83 ### ### ###
2006-Jul-12 Wed 26.59 26.8 26.59 ### 446,044 11,907,144 ### ### 0.0
2006-Jul-11 Tue 26.88 ### 26.82 26.85 872,420 11,699,152 39.6 39.6 1.9
2006-Jul-10 Mon 26.55 26.7 26.46 26.7 71.4 71.4 1.9
2006-Jul-07 Fri 26.78 26.78 ### 26.75 582,979 7,806,088 ### ### ###
2006-Jul-06 Thu 26.81 26.86 26.72 26.86 1,266,086 33,918,443 61.6 61.6 1.9
2006-Jul-05 Wed ### ### 26.89 ### 685,526 ### ### ### 0.0
2006-Jul-04 Tue ### 27.2 ### ### ### ### 0.0
2006-Jul-03 Mon ### ### 26.86 ### 1,999,120 26,848,181 27.4 27.4 0.0
2006-Jun-30 Fri 27.4 27.45 ### 27.2 ### ### 1.9
2006-Jun-27 Tue ### ### ### 26.85 ### ### 1.9
2006-Jun-26 Mon 26.82 ### 26.71 26.88 1,002,225 ### ### ### ###
2006-Jun-23 Fri 26.72 26.83 26.43 26.57 33.9 33.9 1.9
2006-Jun-22 Thu ### ### 26.73 26.75 1,713,948 ### 24.9 24.9 ###
2006-Jun-21 Wed ### 27.4 27.24 27.4 71.9 71.9 2.0
2006-Jun-20 Tue ### 27.24 ### ### 1,875,445 ### ### ### 0.0
2006-Jun-19 Mon 26.81 ### 26.8 26.87 78.5 78.5 ###
2006-Jun-16 Fri 26.85 ### ### ### 1,881,072 0 59.5 59.5 0.0
2006-Jun-15 Thu 26.2 26.5 26.2 26.45 2,027,878 53,434,585 ### ### ###
2006-Jun-14 Wed ### ### ### 26 2,706,987 0 ### ### 1.9
2006-Jun-13 Tue 26.45 26.56 ### ### ### ### 0.0
2006-Jun-09 Fri 26.75 ### ### 26.72 2,202,825 0 36.7 36.7 1.9
2006-Jun-08 Thu ### ### ### ### 2,272,354 0 39.6 39.6 0.0
2006-Jun-07 Wed ### ### ### 27 2,680,087 0 35.1 35.1 1.9
2006-Jun-06 Tue ### ### 26.84 ### 2,104,920 28,248,026 41.0 41.0 0.0
2006-Jun-05 Mon ### 27.26 ### 27.24 1,658,675 22,607,740 ### ### 1.9
2006-Jun-02 Fri 27.23 27.42 27 27.23 ### ### 1.9
2006-Jun-01 Thu 26.5 ### 26.4 ### 72.2 72.2 0.0
2006-May-31 Wed ### 26 25.85 ### 1,329,745 ### 34.7 34.7 0.0
2006-May-30 Tue ### 26.43 ### ### 1,042,741 13,779,822 ### ### 0.0
2006-May-29 Mon ### 26.45 26.26 26.41 2,122,070 55,927,154 ### ### ###
2006-May-26 Fri 25.76 ### 25.75 25.85 7,512,051 96,717,656 65.8 65.8 ###
2006-May-25 Thu 25.72 25.73 ### 25.7 ### ### 1.8
2006-May-24 Wed 25.85 25.85 25.7 25.76 ### ### 1.8
2006-May-23 Tue ### ### 25.7 25.8 34.5 34.5 1.8
2006-May-22 Mon ### 26.49 26.26 ### 2,287,773 ### ### ### 0.0
2006-May-19 Fri 26.55 26.55 ### ### 4,422,070 58,702,979 18.7 18.7 0.0
2006-May-18 Thu ### ### ### ### 76.2 76.2 0.0
2006-May-17 Wed ### 26.2 25.76 25.88 4,988,646 129,605,023 25.6 25.6 1.8
2006-May-16 Tue 25.75 25.85 ### ### 2,353,958 ### ### ### 0.0
2006-May-15 Mon ### 25.29 ### 25.24 1,925,123 24,343,180 ### ### 1.8
2006-May-12 Fri ### 25.25 ### ### 2,311,958 ### ### ### 0.0
2006-May-11 Thu 24.8 ### 24.75 ### 75.7 75.7 0.0
2006-May-10 Wed 24.52 24.53 24.2 ### 2,152,246 52,439,473 31.9 31.9 0.0
2006-May-09 Tue ### 24.4 24.28 ### 34.4 34.4 0.0
2006-May-08 Mon 24.49 24.58 24.43 24.47 996,244 24,412,959 34.3 34.3 1.7
2006-May-05 Fri ### 24.55 ### 24.53 1,839,241 22,576,683 71.7 71.7 1.8
2006-May-04 Thu ### ### 23.77 ### 1,476,323 ### 75.8 75.8 0.0
2006-May-03 Wed ### ### ### ### 844,043 0 ### ### 0.0
2006-May-02 Tue ### ### ### ### 76.5 76.5 0.0
2006-May-01 Mon ### ### ### ### 67.8 67.8 0.0
2006-Apr-28 Fri ### ### ### ### 73.4 73.4 0.0
2006-Apr-27 Thu 23.84 ### 23.8 ### ### ### 0.0
2006-Apr-26 Wed ### ### 23.73 23.84 31.0 31.0 1.7
2006-Apr-24 Mon 23.88 23.88 ### 23.74 32.9 32.9 1.7
2006-Apr-21 Fri ### ### 23.88 ### ### ### 0.0
2006-Apr-20 Thu 23.85 ### ### ### ### ### 0.0
2006-Apr-19 Wed ### ### 23.88 23.88 ### ### 1.7
2006-Apr-18 Tue 24.4 24.4 ### 24.23 ### ### ###
2006-Apr-13 Thu 24.5 ### 24.5 ### 434,720 5,325,320 76.6 76.6 0.0
2006-Apr-11 Tue 24.72 24.8 ### ### ### ### 0.0
2006-Apr-10 Mon 24.85 ### 24.85 ### ### ### 0.0
2006-Apr-07 Fri 24.8 ### 24.7 ### 2,503,757 ### 77.1 77.1 0.0
2006-Apr-06 Thu ### 24.8 24.58 24.72 67.3 67.3 1.8
2006-Apr-05 Wed 24.75 24.8 ### ### ### ### 0.0
2006-Apr-04 Tue 24.76 ### 24.76 ### 2,400,978 ### 75.9 75.9 0.0
2006-Apr-03 Mon 24.57 ### 24.5 24.79 982,844 ### ### ### ###
2006-Mar-31 Fri ### ### ### 24.5 ### ### 1.8
2006-Mar-30 Thu ### 24.83 ### 24.74 2,038,578 25,308,945 ### ### 1.8
2006-Mar-29 Wed 24.78 ### 24.7 ### ### ### 0.0
2006-Mar-28 Tue 24.82 24.87 ### ### 27.2 27.2 0.0
2006-Mar-27 Mon 24.57 24.72 24.52 24.72 1,978,786 ### ### ### 1.8
2006-Mar-24 Fri 24.4 24.53 24.4 24.48 1,175,726 ### 68.9 68.9 1.7
2006-Mar-23 Thu ### ### 24.28 ### 1,157,058 14,046,684 ### ### 0.0
2006-Mar-22 Wed 24.25 24.29 ### 24.28 63.6 63.6 1.7
2006-Mar-21 Tue ### 24.25 ### 24.2 70.1 70.1 1.7
2006-Mar-20 Mon 24.2 24.25 ### 24.23 67.6 67.6 ###
2006-Mar-17 Fri ### ### ### ### 471,951 0 ### ### 0.0
2006-Mar-16 Thu ### 24.2 ### ### ### ### 0.0
2006-Mar-15 Wed ### 24.24 ### ### ### ### 0.0
2006-Mar-14 Tue ### ### ### ### 1,510,177 0 ### ### 0.0
2006-Mar-13 Mon ### ### ### ### 2,281,024 0 ### ### 0.0
2006-Mar-10 Fri 23.86 ### ### ### 1,018,887 0 26.6 26.6 0.0
2006-Mar-09 Thu 23.8 23.88 23.77 23.88 1,167,647 27,819,189 66.1 66.1 1.7


<< Previous 1 2 3 4 5 6 7 8 9 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 2025-08-06 15:43:40 thru 2025-08-06 15:43:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000