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

Currently Sun 24-Apr-21 12:34:56 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

(ORI) ORICA LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for ORI    Limits Next Section


Company Details for (ORI) ORICA LIMITED

Listing Code ORI
Listing Name ORICA LIMITED
GICS Sector Materials
ISIN Name ORICA LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ORI1


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for ORI .. Friday 10th November 2023

ORI is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 34.86 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

600 Days for (ORI) ORICA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.64
2012-Mar-09 Fri 25.4 ### ### 26 84.5 84.5 1.9
2012-Mar-08 Thu 25.22 25.73 ### 25.25 ### ### ###
2012-Mar-07 Wed 25.54 25.71 25.43 25.43 1,069,055 ### ### ### ###
2012-Mar-06 Tue 26.28 26.28 25.71 25.71 23.1 23.1 ###
2012-Mar-05 Mon ### ### ### 26.26 806,221 0 77.9 77.9 1.9
2012-Mar-02 Fri 26.5 26.5 ### ### 21.3 21.3 0.0
2012-Mar-01 Thu 26.82 26.85 ### ### 1,909,024 25,628,647 ### ### 0.0
2012-Feb-29 Wed ### 27.27 26.44 27.2 ### ### 1.9
2012-Feb-28 Tue 26.59 ### 26.29 26.43 946,955 12,447,723 ### ### 1.9
2012-Feb-27 Mon 26.78 26.84 ### 26.5 1,679,425 22,537,883 26.5 26.5 1.9
2012-Feb-24 Fri 26.45 26.87 26.29 ### 71.2 71.2 0.0
2012-Feb-23 Thu ### ### ### 26.26 1,628,389 0 30.9 30.9 1.9
2012-Feb-22 Wed 26.2 ### 25.81 ### ### ### 0.0
2012-Feb-21 Tue 25.74 26.27 25.72 26.2 79.8 79.8 ###
2012-Feb-20 Mon 25.8 25.89 ### 25.74 1,286,029 16,647,645 26.1 26.1 1.8
2012-Feb-17 Fri 25.51 ### ### 25.41 620,258 0 28.1 28.1 ###
2012-Feb-16 Thu ### 25.55 ### ### 1,240,070 ### 39.3 39.3 0.0
2012-Feb-15 Wed ### ### ### ### 1,827,151 0 ### ### 0.0
2012-Feb-14 Tue 25.52 ### ### 25.72 1,374,452 0 81.5 81.5 1.8
2012-Feb-13 Mon 25.8 ### ### 25.81 ### ### ###
2012-Feb-10 Fri 25.5 25.77 25.46 25.7 2,408,371 61,690,423 78.6 78.6 1.8
2012-Feb-09 Thu 25.41 25.5 ### 25.5 ### ### ###
2012-Feb-08 Wed ### 25.46 25.2 ### 2,187,555 ### ### ### 0.0
2012-Feb-07 Tue ### 25.45 24.88 ### 1,694,443 42,640,658 ### ### 0.0
2012-Feb-06 Mon ### 24.85 24.52 24.85 ### ### 1.8
2012-Feb-03 Fri 24.58 24.73 ### 24.25 ### ### 1.7
2012-Feb-02 Thu 24.72 ### 24.53 ### ### ### 0.0
2012-Feb-01 Wed 24.87 24.88 ### ### 17.1 17.1 0.0
2012-Jan-31 Tue ### ### ### 24.75 859,824 0 73.5 73.5 1.8
2012-Jan-30 Mon 25.27 ### ### 24.83 834,172 0 ### ### ###
2012-Jan-27 Fri 24.72 ### ### ### 955,476 0 ### ### 0.0
2012-Jan-25 Wed 24.75 ### 24.575 ### 75.3 75.3 0.0
2012-Jan-24 Tue 25.25 25.25 ### ### 795,428 10,042,278 ### ### 0.0
2012-Jan-23 Mon 25.4 25.45 ### 25 19.0 19.0 1.8
2012-Jan-20 Fri ### 25.5 ### 25.47 ### ### ###
2012-Jan-19 Thu ### 25.7 ### ### 962,759 12,371,453 17.7 17.7 0.0
2012-Jan-18 Wed 24.8 ### 24.71 ### 2,039,981 ### ### ### 0.0
2012-Jan-17 Tue 24.43 25 ### 24.76 1,068,328 ### 71.5 71.5 1.8
2012-Jan-16 Mon 24.26 24.4 ### 24.23 ### ### ###
2012-Jan-13 Fri ### ### ### ### ### ### 0.0
2012-Jan-12 Thu 24.27 24.46 ### 24.43 1,912,783 ### 77.2 77.2 1.7
2012-Jan-11 Wed 24.58 24.58 ### 24.27 1,735,971 21,335,083 18.1 18.1 ###
2012-Jan-10 Tue 24.27 ### 23.76 ### 14.4 14.4 0.0
2012-Jan-09 Mon ### 24.055 23.72 ### 1,389,659 33,195,479 80.4 80.4 0.0
2012-Jan-06 Fri ### ### 23.72 23.75 ### ### ###
2012-Jan-05 Thu 24.41 24.44 ### ### 901,551 11,016,953 ### ### 0.0
2012-Jan-04 Wed 24.5 ### ### ### 1,141,881 0 ### ### 0.0
2012-Jan-03 Tue ### 24.42 24.26 24.4 395,828 9,634,453 68.1 68.1 1.7
2011-Dec-30 Fri ### ### ### 24.24 27.0 27.0 ###
2011-Dec-29 Thu 24.55 24.55 24.22 24.5 463,154 ### ### ### 1.8
2011-Dec-28 Wed 25.25 25.25 ### 24.56 14.1 14.1 1.8
2011-Dec-23 Fri 24.88 24.88 ### 24.75 1,503,153 18,699,223 ### ### 1.8
2011-Dec-22 Thu ### 24.85 24.43 24.8 ### ### ###
2011-Dec-21 Wed ### 24.88 24.45 24.8 73.3 73.3 ###
2011-Dec-20 Tue 24.7 24.7 24.42 24.46 28.1 28.1 1.7
2011-Dec-19 Mon ### 24.87 24.56 ### 89.5 89.5 0.0
2011-Dec-16 Fri ### 25.4 24.89 ### ### ### 0.0
2011-Dec-15 Thu ### 25.48 ### ### 77.6 77.6 0.0
2011-Dec-14 Wed ### 25.87 25.27 ### 839,286 21,460,543 80.1 80.1 0.0
2011-Dec-13 Tue ### 25.49 ### 25.47 84.8 84.8 ###
2011-Dec-12 Mon 25.8 26 ### 25.78 ### ### ###
2011-Dec-09 Fri ### 25.82 ### 25.54 1,378,152 17,791,942 31.8 31.8 1.8
2011-Dec-08 Thu ### ### ### 25.83 1,527,579 0 33.4 33.4 1.8
2011-Dec-07 Wed 26 ### ### 25.88 ### ### 1.8
2011-Dec-06 Tue ### 26.2 25.76 25.85 ### ### ###
2011-Dec-05 Mon 26.47 26.5 ### ### 1,894,181 ### ### ### 0.0
2011-Dec-02 Fri 26 26.2 25.87 ### ### ### 0.0
2011-Dec-01 Thu ### ### 25.59 ### ### ### 0.0
2011-Nov-30 Wed ### 25.44 24.77 ### 1,514,622 38,024,585 ### ### 0.0
2011-Nov-29 Tue 24.56 ### 24.55 ### 1,034,851 ### 82.8 82.8 0.0
2011-Nov-28 Mon ### 24.8 ### ### ### ### 0.0
2011-Nov-25 Fri ### ### 23.74 ### ### ### 0.0
2011-Nov-24 Thu 24 24.21 23.72 ### 78.1 78.1 0.0
2011-Nov-23 Wed 24.25 ### ### ### ### ### 0.0
2011-Nov-22 Tue 24.2 24.48 24.2 ### 72.7 72.7 0.0
2011-Nov-21 Mon ### 25.22 24.72 24.85 32.0 32.0 1.8
2011-Nov-18 Fri 24.75 ### 24.72 ### 1,413,629 17,472,454 ### ### 0.0
2011-Nov-17 Thu ### ### ### ### 1,441,543 0 69.5 69.5 0.0
2011-Nov-16 Wed 24.8 ### ### 25 84.3 84.3 1.8
2011-Nov-15 Tue ### ### 24.51 24.85 1,769,288 21,682,624 ### ### 1.8
2011-Nov-14 Mon ### 25.48 24.82 ### ### ### 0.0
2011-Nov-11 Fri 25.42 25.76 ### 25.7 72.7 72.7 1.8
2011-Nov-10 Thu 25.76 25.83 ### 25.5 1,976,155 25,522,041 ### ### ###
2011-Nov-09 Wed ### 26.7 ### 26.4 2,420,889 ### 75.7 75.7 1.9
2011-Nov-08 Tue 25.51 25.84 25.26 ### ### ### 0.0
2011-Nov-07 Mon ### 25.7 24.85 25.41 1,362,321 ### ### ### ###
2011-Nov-04 Fri 25.25 25.29 ### ### ### ### 0.0
2011-Nov-03 Thu ### ### ### 24.47 877,573 0 86.4 86.4 1.7
2011-Nov-02 Wed ### 24.7 ### ### 1,317,757 ### 69.2 69.2 0.0
2011-Nov-01 Tue ### ### ### ### ### ### 0.0
2011-Oct-31 Mon ### ### ### 26 85.2 85.2 1.9
2011-Oct-28 Fri ### ### 25.81 25.84 2,057,579 26,553,056 ### ### 1.8
2011-Oct-27 Thu 25.5 ### 25.41 25.55 ### ### 1.8
2011-Oct-26 Wed ### 25.4 24.81 ### 612,472 ### ### ### 0.0
2011-Oct-25 Tue ### 25.84 ### 25.41 1,244,054 16,073,177 35.9 35.9 ###
2011-Oct-24 Mon 24.44 25.49 24.41 25.49 1,223,886 30,535,955 90.8 90.8 ###
2011-Oct-21 Fri ### 24.5 23.87 ### ### ### 0.0
2011-Oct-20 Thu ### 24.71 ### 24.28 ### ### 1.7
2011-Oct-19 Wed ### 24.8 24.23 ### ### ### 0.0
2011-Oct-18 Tue ### ### 24.46 24.57 26.9 26.9 1.8
2011-Oct-17 Mon ### ### 24.78 ### ### ### 0.0
2011-Oct-14 Fri 24.4 24.84 24.4 24.49 73.6 73.6 ###
2011-Oct-13 Thu 24.58 24.86 ### 24.5 30.4 30.4 1.8
2011-Oct-12 Wed 24.42 24.77 24.25 ### ### ### 0.0
2011-Oct-11 Tue ### 24.84 ### ### 963,059 ### ### ### 0.0
2011-Oct-10 Mon ### 24.89 ### ### ### ### 0.0
2011-Oct-07 Fri ### ### 23.57 ### 1,248,244 14,710,555 21.8 21.8 0.0
2011-Oct-06 Thu ### 24.21 ### ### 76.9 76.9 0.0
2011-Oct-05 Wed ### ### 22.55 22.76 75.8 75.8 1.6
2011-Oct-04 Tue ### 22.8 22.2 22.4 72.9 72.9 ###
2011-Oct-03 Mon ### ### ### 22.4 781,321 0 ### ### ###
2011-Sep-30 Fri ### 23.56 23 23.48 ### ### 1.7
2011-Sep-29 Thu ### 23.43 ### ### 1,269,774 ### ### ### 0.0
2011-Sep-28 Wed ### ### 22.53 23.2 ### ### 1.7
2011-Sep-27 Tue 21.72 22.46 21.43 ### 3,227,521 70,827,948 82.7 82.7 0.0
2011-Sep-26 Mon ### ### ### 21.44 35.4 35.4 ###
2011-Sep-23 Fri 21.8 ### 21.51 21.87 4,343,525 ### 68.0 68.0 1.6
2011-Sep-22 Thu ### ### ### 22.44 1,747,923 0 ### ### 1.6
2011-Sep-21 Wed ### 23.47 ### ### ### ### 0.0
2011-Sep-20 Tue ### ### 23.29 23.4 1,126,577 13,118,989 ### ### ###
2011-Sep-19 Mon ### 24.23 23.73 23.89 ### ### ###
2011-Sep-16 Fri 23.75 24.51 ### 24.28 1,872,781 ### 82.7 82.7 1.7
2011-Sep-15 Thu 23.77 ### 23.26 ### 23.8 23.8 0.0
2011-Sep-14 Wed 23.41 23.75 ### ### 1,331,542 ### ### ### 0.0
2011-Sep-13 Tue 23.48 23.73 ### 23.49 74.2 74.2 1.7
2011-Sep-12 Mon ### 23.46 ### 23.26 866,523 ### 86.1 86.1 ###
2011-Sep-09 Fri 23.77 ### ### ### 976,024 0 ### ### 0.0
2011-Sep-08 Thu 23.85 ### 23.44 ### ### ### 0.0
2011-Sep-07 Wed 23.28 23.74 23.21 ### 1,107,081 25,988,726 ### ### 0.0
2011-Sep-06 Tue 22.73 23.23 ### ### 1,442,572 16,755,473 ### ### 0.0
2011-Sep-05 Mon 23.4 23.53 ### ### 840,152 9,884,388 29.7 29.7 0.0
2011-Sep-02 Fri ### 24.21 23.45 ### 35.3 35.3 0.0
2011-Sep-01 Thu ### 24.26 23.81 ### ### ### 0.0
2011-Aug-31 Wed 23.52 23.58 ### 23.47 1,660,386 19,575,950 ### ### ###
2011-Aug-30 Tue 23.53 23.83 23.43 23.52 ### ### ###
2011-Aug-29 Mon ### 23.58 ### 23.46 ### ### 1.7
2011-Aug-26 Fri 23.52 ### ### ### ### ### 0.0
2011-Aug-25 Thu ### 23.79 ### 23.58 31.3 31.3 1.7
2011-Aug-24 Wed ### 23.77 ### 23.57 41.0 41.0 ###
2011-Aug-23 Tue ### ### 22.51 ### 1,693,379 19,058,980 82.2 82.2 0.0
2011-Aug-22 Mon ### ### 22.51 22.56 ### ### ###
2011-Aug-19 Fri ### ### 22.5 22.77 40.4 40.4 ###
2011-Aug-18 Thu 23.7 ### ### 23.79 82.8 82.8 ###
2011-Aug-17 Wed ### 24.51 23.82 ### 21.2 21.2 0.0
2011-Aug-16 Tue ### ### 24.2 24.25 1,691,875 20,471,687 ### ### 1.7
2011-Aug-15 Mon 24.88 ### 24.72 ### 1,210,488 ### ### ### 0.0
2011-Aug-12 Fri 24.54 24.58 24.21 24.44 ### ### 1.7
2011-Aug-11 Thu 24.29 24.42 ### ### 16.6 16.6 0.0
2011-Aug-10 Wed 23.8 ### 23.79 24.54 79.2 79.2 1.8
2011-Aug-09 Tue ### ### 22.25 23.83 75.5 75.5 1.7
2011-Aug-08 Mon ### 23.73 ### 23.43 1,950,358 ### 81.2 81.2 ###
2011-Aug-05 Fri ### ### 23.56 ### 1,570,046 18,495,141 78.1 78.1 0.0
2011-Aug-04 Thu 25 ### 24.51 24.52 1,904,171 ### 30.4 30.4 ###
2011-Aug-03 Wed ### ### ### ### 1,055,246 0 ### ### 0.0
2011-Aug-02 Tue ### ### 25.53 ### 35.7 35.7 0.0
2011-Aug-01 Mon 25.8 ### ### 25.84 ### ### 1.8
2011-Jul-29 Fri ### ### ### 25.71 1,898,085 0 31.0 31.0 ###
2011-Jul-28 Thu 25.86 ### 25.76 ### ### ### 0.0
2011-Jul-27 Wed ### 26.48 ### 26.22 ### ### 1.9
2011-Jul-26 Tue ### 26.53 26.21 26.48 ### ### ###
2011-Jul-25 Mon 26.5 ### 26.24 ### 43.7 43.7 0.0
2011-Jul-22 Fri 26.78 26.87 ### 26.75 891,646 ### 25.0 25.0 ###
2011-Jul-21 Thu ### 26.75 26.51 ### 813,350 ### ### ### 0.0
2011-Jul-20 Wed ### 26.87 26.5 26.7 64.8 64.8 1.9
2011-Jul-19 Tue 26.2 26.55 ### 26.21 ### ### 1.9
2011-Jul-18 Mon ### 26.24 ### 26.22 822,171 10,786,883 73.9 73.9 1.9
2011-Jul-15 Fri 26.42 26.43 ### 26.25 1,073,041 ### 31.9 31.9 1.9
2011-Jul-14 Thu ### 26.47 26.25 ### ### ### 0.0
2011-Jul-13 Wed ### 26.74 ### 26.45 1,664,155 22,249,752 67.8 67.8 ###
2011-Jul-12 Tue ### 26.85 ### 26.47 1,133,623 15,218,888 ### ### ###
2011-Jul-11 Mon 27 ### ### ### 1,248,074 0 78.3 78.3 0.0
2011-Jul-08 Fri 27.23 27.23 ### ### 24.3 24.3 0.0
2011-Jul-07 Thu ### ### ### ### 1,401,953 0 67.5 67.5 0.0
2011-Jul-06 Wed ### ### 26.87 ### 2,001,989 26,896,722 ### ### 0.0
2011-Jul-05 Tue ### ### 26.88 27 2,457,284 ### ### ### 1.9
2011-Jul-04 Mon 27.25 ### ### ### 1,297,054 0 ### ### 0.0
2011-Jul-01 Fri ### ### 26.75 27 ### ### 1.9
2011-Jun-30 Thu 26.8 ### 26.75 ### 1,473,752 ### ### ### 0.0
2011-Jun-29 Wed 26.55 ### ### 26.44 28.3 28.3 1.9
2011-Jun-28 Tue ### 26.2 ### 26 ### ### 1.9
2011-Jun-27 Mon ### ### 25.88 ### 1,218,923 ### ### ### 0.0
2011-Jun-24 Fri ### 26.27 ### ### 72.2 72.2 0.0
2011-Jun-23 Thu ### 26 ### ### 74.1 74.1 0.0
2011-Jun-22 Wed ### ### 25.5 25.52 1,083,958 ### 19.3 19.3 1.8
2011-Jun-21 Tue ### 25.87 ### ### ### ### 0.0
2011-Jun-20 Mon 25.58 25.75 ### ### 1,368,981 ### ### ### 0.0
2011-Jun-17 Fri ### ### 25.26 25.55 1,505,747 19,017,584 78.3 78.3 1.8
2011-Jun-16 Thu ### 25.45 ### ### 1,881,589 23,943,220 ### ### 0.0
2011-Jun-15 Wed ### ### ### 25.74 33.8 33.8 1.8
2011-Jun-14 Tue 25.53 ### 25.46 ### 1,063,844 ### 83.8 83.8 0.0
2011-Jun-10 Fri 25.55 25.89 25.5 ### 75.2 75.2 0.0
2011-Jun-09 Thu 25.87 25.87 ### ### 1,262,945 ### 22.5 22.5 0.0
2011-Jun-08 Wed ### 25.84 25.46 ### 1,096,549 28,126,481 ### ### 0.0
2011-Jun-07 Tue ### ### ### 25.85 813,246 0 29.3 29.3 ###
2011-Jun-06 Mon 25.76 26.24 25.74 ### 916,952 23,831,582 86.7 86.7 0.0
2011-Jun-03 Fri 25.76 ### 25.72 ### ### ### 0.0
2011-Jun-02 Thu 25.88 ### 25.74 ### ### ### 0.0
2011-Jun-01 Wed ### 26.51 ### 26.24 773,454 ### ### ### 1.9
2011-May-31 Tue ### ### 25.86 ### 1,153,484 14,914,548 63.9 63.9 0.0
2011-May-30 Mon 25.43 25.72 25.26 ### ### ### 0.0
2011-May-27 Fri 25.8 25.8 25.45 25.52 1,346,385 ### ### ### 1.8
2011-May-26 Thu ### 25.52 ### 25.49 ### ### ###
2011-May-25 Wed 25.43 ### ### ### ### ### 0.0
2011-May-24 Tue ### ### 25.53 ### ### ### 0.0
2011-May-23 Mon ### 26.28 ### ### 1,616,840 21,245,277 29.3 29.3 0.0
2011-May-20 Fri ### 26.5 ### ### 849,381 ### 31.6 31.6 0.0
2011-May-19 Thu 26.75 26.77 ### 26.44 1,275,456 17,071,978 21.4 21.4 1.9
2011-May-18 Wed 26.51 26.74 26.43 26.54 971,426 ### 64.6 64.6 1.9
2011-May-17 Tue 26.55 26.76 26.43 ### ### ### 0.0
2011-May-16 Mon 26.41 26.51 26.22 ### 42.4 42.4 0.0
2011-May-13 Fri ### 26.81 26.59 ### 696,243 18,589,688 74.4 74.4 0.0
2011-May-12 Thu 26.79 26.82 26.53 ### 1,216,178 32,441,548 ### ### 0.0
2011-May-11 Wed 26.85 ### 26.71 ### 3,090,427 41,272,652 72.0 72.0 0.0
2011-May-10 Tue 26.49 ### ### 26.4 38.9 38.9 1.9
2011-May-09 Mon ### ### ### ### ### ### 0.0
2011-May-06 Fri 26.48 26.85 26.45 26.7 ### ### 1.9
2011-May-05 Thu 26.5 26.5 26.21 ### 664,250 ### 21.7 21.7 0.0
2011-May-04 Wed 26.5 26.7 ### 26.4 1,684,444 22,487,327 37.7 37.7 1.9
2011-May-03 Tue 26.8 ### 26.52 ### 36.9 36.9 0.0
2011-May-02 Mon ### 27.43 ### 27.24 1,416,576 ### 92.2 92.2 1.9
2011-Apr-29 Fri ### ### ### 26.58 30.7 30.7 1.9
2011-Apr-28 Thu ### ### 26.89 ### ### ### 0.0
2011-Apr-27 Wed 27.75 ### 27.71 27.75 ### ### 2.0
2011-Apr-21 Thu 27.55 27.8 ### ### ### ### 0.0
2011-Apr-20 Wed ### ### 26.81 27.23 71.4 71.4 1.9
2011-Apr-19 Tue 26.8 26.89 ### ### 2,221,270 29,864,975 44.9 44.9 0.0
2011-Apr-18 Mon 27 ### 26.75 ### 1,233,282 16,495,146 ### ### 0.0
2011-Apr-15 Fri 26.89 ### 26.73 ### 73.5 73.5 0.0
2011-Apr-14 Thu 27 ### 26.71 26.89 33.9 33.9 ###
2011-Apr-13 Wed ### 27.23 26.81 27 ### ### 1.9
2011-Apr-12 Tue ### 27.45 ### ### 2,001,922 27,476,379 45.9 45.9 0.0
2011-Apr-11 Mon ### 27.46 ### 27.46 1,750,671 ### 79.3 79.3 ###
2011-Apr-08 Fri 26.7 ### ### 27.29 2,415,977 0 ### ### ###
2011-Apr-07 Thu 26.54 ### 26.42 ### 1,834,685 24,236,188 ### ### 0.0
2011-Apr-06 Wed 26.53 ### 26.49 26.51 32.4 32.4 ###
2011-Apr-05 Tue 26.51 ### 26.47 26.5 34.4 34.4 1.9
2011-Apr-04 Mon 26.5 ### 26.47 26.51 1,028,959 13,618,272 65.6 65.6 ###
2011-Apr-01 Fri 26.45 ### 26.29 26.29 1,211,486 15,924,983 ### ### 1.9
2011-Mar-31 Thu 26.23 ### ### ### 1,109,451 0 71.4 71.4 0.0
2011-Mar-30 Wed 25.75 26.5 25.75 ### 1,266,182 ### 82.4 82.4 0.0
2011-Mar-29 Tue 25.52 ### ### 25.73 ### ### 1.8
2011-Mar-28 Mon 25.56 25.75 25.42 25.49 ### ### ###
2011-Mar-25 Fri 25.44 25.78 ### 25.72 71.2 71.2 1.8
2011-Mar-24 Thu ### ### ### 25.23 66.7 66.7 1.8
2011-Mar-23 Wed ### ### ### 25.25 ### ### ###
2011-Mar-22 Tue ### ### 24.84 ### 1,352,725 16,800,844 ### ### 0.0
2011-Mar-21 Mon ### 25.29 24.8 ### 653,727 ### 27.6 27.6 0.0
2011-Mar-18 Fri ### ### ### ### ### ### 0.0
2011-Mar-17 Thu 24.47 ### 23.81 24.54 2,394,057 28,501,248 ### ### 1.8
2011-Mar-16 Wed 24.47 24.71 ### 24.58 45.8 45.8 1.8
2011-Mar-15 Tue ### 25.26 24.28 ### 1,675,320 41,497,676 ### ### 0.0
2011-Mar-14 Mon 24.85 ### 24.81 ### 976,557 12,114,189 83.6 83.6 0.0
2011-Mar-11 Fri 24.81 25.4 24.8 25.2 1,625,373 ### ### ### 1.8
2011-Mar-10 Thu 25.58 ### ### 25.24 44.6 44.6 1.8
2011-Mar-09 Wed ### 25.89 25.53 ### 46.2 46.2 0.0
2011-Mar-08 Tue 25.25 25.72 25.21 ### ### ### 0.0
2011-Mar-07 Mon ### 25.74 25.2 25.41 35.7 35.7 ###
2011-Mar-04 Fri 25.77 25.84 25.59 25.84 877,424 22,562,958 65.1 65.1 1.8
2011-Mar-03 Thu 25.4 ### ### 25.52 595,942 0 ### ### 1.8
2011-Mar-02 Wed ### ### ### 25.46 1,273,723 0 ### ### 1.8
2011-Mar-01 Tue 26 ### 25.74 25.74 1,616,070 20,798,820 ### ### 1.8
2011-Feb-28 Mon ### 25.82 25.47 25.77 79.1 79.1 ###
2011-Feb-25 Fri ### 25.7 25.52 25.58 1,880,829 ### ### ### 1.8
2011-Feb-24 Thu 25.75 26 25.49 25.72 37.8 37.8 1.8
2011-Feb-23 Wed ### 26.2 25.87 ### 67.4 67.4 0.0
2011-Feb-22 Tue 26.4 26.53 ### ### 1,093,224 ### ### ### 0.0
2011-Feb-21 Mon 26.72 26.72 26.51 26.59 1,686,821 44,894,740 40.4 40.4 ###
2011-Feb-18 Fri 26.55 26.83 26.54 26.72 72.5 72.5 1.9
2011-Feb-17 Thu ### 26.73 26.5 26.55 ### ### ###
2011-Feb-16 Wed ### ### ### 26.56 ### ### 1.9
2011-Feb-15 Tue ### 26.85 26.45 26.59 35.1 35.1 ###
2011-Feb-14 Mon ### ### ### 26.56 841,951 0 72.0 72.0 1.9
2011-Feb-11 Fri 26.24 26.45 ### ### 74.0 74.0 0.0
2011-Feb-10 Thu ### 26.22 ### ### 940,440 ### ### ### 0.0
2011-Feb-09 Wed ### 26.27 25.86 26.2 ### ### ###
2011-Feb-08 Tue ### ### ### ### 944,789 0 ### ### 0.0
2011-Feb-07 Mon 25.76 ### ### ### 1,136,879 0 ### ### 0.0
2011-Feb-04 Fri 25.4 25.83 ### 25.7 73.7 73.7 1.8
2011-Feb-03 Thu 25.2 25.58 ### 25.51 ### ### 1.8
2011-Feb-02 Wed ### 25.54 25.2 25.25 ### ### ###
2011-Feb-01 Tue 25.2 ### ### ### 1,438,481 0 ### ### 0.0
2011-Jan-31 Mon ### 25.42 ### ### 74.7 74.7 0.0
2011-Jan-28 Fri 25.76 25.8 25.29 25.54 932,345 23,816,753 42.4 42.4 1.8
2011-Jan-27 Thu ### 25.78 ### 25.7 553,674 7,136,857 73.0 73.0 1.8
2011-Jan-25 Tue 25.55 ### 25.55 25.82 ### ### 1.8
2011-Jan-24 Mon 25.8 ### ### 25.85 ### ### ###
2011-Jan-21 Fri ### 25.76 ### ### 1,429,740 18,415,051 ### ### 0.0
2011-Jan-20 Thu ### ### 25.29 ### 1,259,945 ### 82.6 82.6 0.0
2011-Jan-19 Wed 25.26 25.56 ### 25.51 1,131,782 14,464,173 ### ### 1.8
2011-Jan-18 Tue ### 25.56 25.23 25.27 32.2 32.2 ###
2011-Jan-17 Mon 25.52 25.55 ### ### 38.9 38.9 0.0
2011-Jan-14 Fri 25.55 ### 25.44 25.52 814,550 10,361,076 ### ### 1.8
2011-Jan-13 Thu 25.49 ### 25.28 25.46 27.6 27.6 1.8
2011-Jan-12 Wed 25.2 ### ### 25.2 ### ### 1.8
2011-Jan-11 Tue ### 25.42 ### ### ### ### 0.0
2011-Jan-10 Mon 25.2 ### ### ### 71.3 71.3 0.0
2011-Jan-07 Fri ### ### ### ### ### ### 0.0
2011-Jan-06 Thu 25 ### 24.86 ### 828,677 10,300,455 35.3 35.3 0.0
2011-Jan-05 Wed ### 25.24 ### 25 786,553 ### ### ### 1.8
2011-Jan-04 Tue ### ### 24.72 24.83 21.2 21.2 ###
2010-Dec-31 Fri ### ### ### ### 452,321 0 19.8 19.8 0.0
2010-Dec-30 Thu 25.45 25.45 ### ### 451,426 ### ### ### 0.0
2010-Dec-29 Wed ### 25.58 ### 25.25 26.4 26.4 ###
2010-Dec-24 Fri ### ### 25.29 25.41 ### ### ###
2010-Dec-23 Thu 25.44 25.75 25.43 25.53 851,289 21,784,485 ### ### ###
2010-Dec-22 Wed 25.45 25.54 ### 25.48 ### ### 1.8
2010-Dec-21 Tue ### 25.54 25.28 25.4 ### ### 1.8
2010-Dec-20 Mon 25.49 ### 25.26 25.26 33.8 33.8 1.8
2010-Dec-17 Fri 25.29 25.5 ### ### 69.6 69.6 0.0
2010-Dec-16 Thu 25.25 ### ### 25.2 28.4 28.4 1.8
2010-Dec-15 Wed ### ### ### ### 68.9 68.9 0.0
2010-Dec-14 Tue 25.4 25.43 ### ### ### ### 0.0
2010-Dec-13 Mon 25.24 25.5 ### 25.28 1,761,140 ### ### ### 1.8
2010-Dec-10 Fri ### ### ### ### 1,674,985 0 77.2 77.2 0.0
2010-Dec-09 Thu ### 25.24 ### 25 25.6 25.6 1.8
2010-Dec-08 Wed 25.5 25.51 ### ### ### ### 0.0
2010-Dec-07 Tue ### ### ### 25.46 ### ### 1.8
2010-Dec-06 Mon ### 25.75 25.47 ### 1,307,640 ### ### ### 0.0
2010-Dec-03 Fri ### ### ### 25.41 1,180,644 0 29.7 29.7 ###
2010-Dec-02 Thu 25.48 25.48 ### ### ### ### 0.0
2010-Dec-01 Wed 24.8 25.4 24.8 25.27 ### ### ###
2010-Nov-30 Tue ### 25.29 24.85 ### 1,498,180 37,559,372 34.5 34.5 0.0
2010-Nov-29 Mon 25.43 25.56 ### ### ### ### 0.0
2010-Nov-26 Fri 25.5 ### 25.29 ### 26.8 26.8 0.0
2010-Nov-25 Thu 25.75 ### ### ### 2,280,048 0 19.0 19.0 0.0
2010-Nov-24 Wed ### 25.7 25.46 25.58 ### ### 1.8
2010-Nov-23 Tue 25.85 ### ### 25.71 2,313,372 0 ### ### ###
2010-Nov-22 Mon 25.87 ### 25.77 26 ### ### 1.9
2010-Nov-19 Fri ### ### ### 25.56 ### ### 1.8
2010-Nov-18 Thu ### 25.29 24.83 ### 1,409,782 ### ### ### 0.0
2010-Nov-17 Wed ### ### ### ### 1,103,859 0 ### ### 0.0
2010-Nov-16 Tue 25.47 ### ### 25.48 73.5 73.5 1.8
2010-Nov-15 Mon 25.25 25.54 25.25 25.41 ### ### ###
2010-Nov-12 Fri 25.2 ### ### 25.4 ### ### 1.8
2010-Nov-11 Thu ### 25.7 ### ### 20.7 20.7 0.0
2010-Nov-10 Wed 26.42 26.52 25.88 ### ### ### 0.0
2010-Nov-09 Tue 26.23 26.47 ### ### ### ### 0.0
2010-Nov-08 Mon ### 26.87 ### 26.44 80.4 80.4 1.9
2010-Nov-05 Fri 25.48 25.83 ### 25.7 3,597,555 46,462,422 71.6 71.6 1.8
2010-Nov-04 Thu ### 25.2 24.82 ### ### ### 0.0
2010-Nov-03 Wed 24.8 ### 24.56 ### 2,487,777 ### 26.2 26.2 0.0
2010-Nov-02 Tue 25 ### 24.77 ### 952,620 ### ### ### 0.0
2010-Nov-01 Mon ### ### 24.83 ### ### ### 0.0
2010-Oct-29 Fri 25.24 25.29 24.82 ### 1,531,547 ### ### ### 0.0
2010-Oct-28 Thu ### ### ### ### ### ### 0.0
2010-Oct-27 Wed 25.5 25.57 ### 25.25 ### ### ###
2010-Oct-26 Tue 25.52 ### ### 25.47 1,214,143 0 36.8 36.8 ###
2010-Oct-25 Mon 25.58 25.85 ### 25.54 988,850 12,780,886 27.7 27.7 1.8
2010-Oct-22 Fri ### 25.54 ### 25.54 ### ### 1.8
2010-Oct-21 Thu 25.55 25.59 ### 25.2 ### ### 1.8
2010-Oct-20 Wed ### 25.5 ### 25.23 1,297,984 ### 30.2 30.2 1.8
2010-Oct-19 Tue 25.88 ### ### 25.42 22.8 22.8 1.8
2010-Oct-18 Mon 25.51 25.73 ### ### 37.6 37.6 0.0
2010-Oct-15 Fri 25.8 ### ### ### 27.4 27.4 0.0
2010-Oct-14 Thu 25.88 ### 25.77 ### ### ### 0.0
2010-Oct-13 Wed 25.8 ### 25.42 25.51 1,359,870 17,283,947 ### ### 1.8
2010-Oct-12 Tue ### ### ### 25.76 ### ### 1.8
2010-Oct-11 Mon ### ### ### 26.42 1,086,284 0 ### ### 1.9
2010-Oct-08 Fri 26.55 ### ### 26.52 ### ### 1.9
2010-Oct-07 Thu 26.55 ### ### 26.48 2,522,026 0 ### ### ###
2010-Oct-06 Wed ### ### ### 26.74 ### ### ###
2010-Oct-05 Tue 25.58 ### 25.29 25.89 ### ### ###
2010-Oct-04 Mon 26.2 26.24 25.71 25.81 433,855 11,269,383 ### ### ###
2010-Oct-01 Fri ### ### ### ### 36.5 36.5 0.0
2010-Sep-30 Thu 26.2 26.2 25.53 25.71 23.4 23.4 ###
2010-Sep-29 Wed 25.88 26.26 25.81 ### 2,744,652 ### ### ### 0.0
2010-Sep-28 Tue ### 25.82 ### 25.7 67.3 67.3 1.8
2010-Sep-27 Mon 25.78 25.78 25.42 ### ### ### 0.0
2010-Sep-24 Fri 25.4 ### ### ### 76.8 76.8 0.0
2010-Sep-23 Thu 25.4 25.54 ### 25.5 1,606,445 ### 71.1 71.1 ###
2010-Sep-22 Wed ### 25.76 25.46 25.55 ### ### 1.8
2010-Sep-21 Tue ### ### 25.57 ### 34.4 34.4 0.0
2010-Sep-20 Mon ### 25.87 ### 25.75 1,252,183 16,196,987 ### ### ###
2010-Sep-17 Fri 26 26 25.73 25.74 869,375 22,486,384 21.6 21.6 1.8
2010-Sep-16 Thu ### ### 25.81 25.89 2,444,080 31,540,852 39.8 39.8 ###
2010-Sep-15 Wed 25.72 ### ### 25.8 68.1 68.1 1.8
2010-Sep-14 Tue 25.49 ### 25.42 ### 71.8 71.8 0.0
2010-Sep-13 Mon ### 25.56 25.2 25.23 1,630,621 ### ### ### 1.8
2010-Sep-10 Fri 25 ### 25 ### 1,256,180 15,702,250 ### ### 0.0
2010-Sep-09 Thu 24.55 ### 24.55 ### 1,956,174 ### 78.1 78.1 0.0
2010-Sep-08 Wed ### ### ### ### ### ### 0.0
2010-Sep-07 Tue 25 ### 24.89 ### ### ### 0.0
2010-Sep-06 Mon 25 ### 24.79 24.89 26.2 26.2 1.8
2010-Sep-03 Fri 25.72 25.84 24.81 ### 2,226,382 56,383,124 9.8 9.8 0.0
2010-Sep-02 Thu 26.57 26.77 25.56 ### ### ### 0.0
2010-Sep-01 Wed 25.46 ### 25.27 25.8 ### ### 1.8
2010-Aug-31 Tue ### ### ### ### 1,777,040 0 ### ### 0.0
2010-Aug-30 Mon 25.44 25.7 ### ### 26.6 26.6 0.0
2010-Aug-27 Fri 24.56 ### 24.5 ### ### ### 0.0
2010-Aug-26 Thu 24.56 ### 24.26 24.56 67.5 67.5 1.8
2010-Aug-25 Wed ### ### 24.53 ### 1,303,451 15,986,826 24.0 24.0 0.0
2010-Aug-24 Tue 25.4 25.44 ### ### 1,145,086 ### 29.1 29.1 0.0
2010-Aug-23 Mon 25.4 ### 25.22 25.44 857,676 ### 73.1 73.1 1.8
2010-Aug-20 Fri 25.47 25.49 ### 25.21 1,197,771 ### ### ### ###
2010-Aug-19 Thu 25.42 ### 25.2 ### 955,477 ### 77.2 77.2 0.0
2010-Aug-18 Wed ### ### 25.2 ### 1,148,343 14,469,121 35.2 35.2 0.0
2010-Aug-17 Tue ### ### 24.75 24.85 ### ### 1.8
2010-Aug-16 Mon 24.81 ### 24.72 ### 75.1 75.1 0.0
2010-Aug-13 Fri 24.59 ### 24.57 ### 1,333,084 ### ### ### 0.0
2010-Aug-12 Thu ### ### 24.51 24.74 29.1 29.1 1.8
2010-Aug-11 Wed ### ### ### 25 47.3 47.3 1.8
2010-Aug-10 Tue ### 25.24 ### ### ### ### 0.0
2010-Aug-09 Mon ### ### ### ### ### ### 0.0
2010-Aug-06 Fri 25 ### ### 25.22 813,254 0 ### ### ###
2010-Aug-05 Thu 25.45 25.45 ### ### 1,151,525 14,653,155 17.2 17.2 0.0
2010-Aug-04 Wed 25.4 25.41 ### ### 946,157 12,020,924 ### ### 0.0
2010-Aug-03 Tue 25.79 25.79 25.41 25.49 ### ### ###
2010-Aug-02 Mon 25.47 25.89 25.42 25.53 ### ### ###
2010-Jul-30 Fri ### 25.51 ### 25.2 1,745,155 22,259,452 75.5 75.5 1.8
2010-Jul-29 Thu ### 25.51 ### 25.24 895,659 ### ### ### 1.8
2010-Jul-28 Wed ### 25.71 25.22 25.52 797,250 20,301,971 24.3 24.3 1.8
2010-Jul-27 Tue 25.48 ### 25.4 25.58 ### ### 1.8
2010-Jul-26 Mon ### 25.79 ### ### 1,009,448 ### 31.0 31.0 0.0
2010-Jul-23 Fri 25.4 25.54 25.27 25.42 979,528 ### 65.3 65.3 1.8
2010-Jul-22 Thu 25 ### ### 25 72.6 72.6 1.8
2010-Jul-21 Wed ### ### 24.72 ### 75.1 75.1 0.0
2010-Jul-20 Tue ### 25.2 24.7 ### 1,536,149 ### 65.0 65.0 0.0
2010-Jul-19 Mon 24.81 24.81 24.29 24.48 23.8 23.8 1.7
2010-Jul-16 Fri ### ### ### ### ### ### 0.0
2010-Jul-15 Thu 25 ### ### ### ### ### 0.0
2010-Jul-14 Wed ### ### ### 24.51 742,344 0 68.4 68.4 ###
2010-Jul-13 Tue 24.45 24.45 23.86 24 ### ### 1.7
2010-Jul-12 Mon ### 24.85 ### 24.24 ### ### ###
2010-Jul-09 Fri 25.56 25.89 ### ### 814,451 ### ### ### 0.0
2010-Jul-08 Thu 25.89 ### 25.41 25.71 26.1 26.1 ###
2010-Jul-07 Wed ### ### ### 25.22 1,028,356 0 ### ### ###
2010-Jul-06 Tue ### ### ### ### ### ### 0.0
2010-Jul-05 Mon 24.55 ### ### 24.51 ### ### ###
2010-Jul-02 Fri ### ### 24.48 ### 598,629 ### 14.0 14.0 0.0
2010-Jul-01 Thu ### ### ### 24.82 ### ### 1.8
2010-Jun-30 Wed ### 25.23 ### 25.2 70.6 70.6 1.8
2010-Jun-29 Tue 25.4 25.72 ### ### 884,657 11,376,689 ### ### 0.0
2010-Jun-28 Mon 25.49 ### 25.2 ### 1,078,451 13,588,482 42.3 42.3 0.0
2010-Jun-25 Fri ### ### 24.81 ### 1,769,683 ### ### ### 0.0
2010-Jun-24 Thu 26.24 26.24 25.27 ### 2,106,387 ### ### ### 0.0
2010-Jun-23 Wed 26.2 26.56 ### ### 853,340 11,332,355 39.8 39.8 0.0
2010-Jun-22 Tue 26.58 ### ### 26.4 1,336,521 0 ### ### 1.9
2010-Jun-21 Mon ### ### 26.58 26.74 710,154 9,437,946 14.3 14.3 ###
2010-Jun-18 Fri 26.79 ### 26.77 26.85 990,872 13,262,821 67.2 67.2 1.9
2010-Jun-17 Thu 26.87 ### ### 26.84 1,516,474 0 36.7 36.7 1.9
2010-Jun-16 Wed 26.87 ### 26.55 26.87 68.7 68.7 ###
2010-Jun-15 Tue ### 26.45 ### 26.2 1,008,283 13,334,542 ### ### ###
2010-Jun-11 Fri 25.78 ### ### ### 1,366,042 0 76.2 76.2 0.0
2010-Jun-10 Thu 25.47 ### ### 25.78 ### ### ###
2010-Jun-09 Wed 25.23 25.4 25 25.26 820,989 20,688,922 ### ### 1.8
2010-Jun-08 Tue 24.88 ### 24.83 25 2,369,982 29,423,326 65.6 65.6 1.8
2010-Jun-07 Mon ### ### 24.53 24.85 1,084,788 13,304,924 34.3 34.3 1.8
2010-Jun-04 Fri ### ### ### 25.43 936,859 0 77.5 77.5 ###
2010-Jun-03 Thu ### 25.7 ### 25.45 ### ### 1.8
2010-Jun-02 Wed 25.4 ### 24.57 ### 17.2 17.2 0.0
2010-Jun-01 Tue ### 25.55 ### ### 1,152,120 ### 27.4 27.4 0.0
2010-May-31 Mon ### 25.86 ### ### 76.3 76.3 0.0
2010-May-28 Fri 24.5 25.73 24.5 ### ### ### 0.0
2010-May-27 Thu 24.53 ### ### ### 2,656,174 0 ### ### 0.0
2010-May-26 Wed 24.89 25 24.21 24.55 31.7 31.7 ###
2010-May-25 Tue 24.86 25.26 24.7 24.85 54.7 54.7 1.8
2010-May-24 Mon ### 25.58 ### 25.52 1,065,789 13,631,441 73.0 73.0 1.8
2010-May-21 Fri 24.7 ### 24.5 25.26 2,533,483 ### ### ### 1.8
2010-May-20 Thu ### 26.54 25.4 25.51 1,787,080 ### 23.7 23.7 1.8
2010-May-19 Wed ### 26.45 25.73 ### 1,789,370 ### ### ### 0.0
2010-May-18 Tue 26.75 26.85 ### 26.46 1,528,953 ### ### ### 1.9
2010-May-17 Mon ### ### ### 26.43 2,535,880 0 ### ### 1.9
2010-May-14 Fri 26.55 ### 26.48 26.83 ### ### ###
2010-May-13 Thu 26.74 ### 26.53 26.82 842,358 11,173,878 ### ### 1.9
2010-May-12 Wed ### 26.82 26.25 26.7 1,174,440 ### ### ### 1.9
2010-May-11 Tue ### 26.55 ### ### ### ### 0.0
2010-May-10 Mon ### 26.53 ### 26.4 50.1 50.1 1.9
2010-May-07 Fri ### 26.85 ### ### 2,404,459 ### ### ### 0.0
2010-May-06 Thu ### ### 26.55 ### 1,790,926 23,774,542 83.0 83.0 0.0
2010-May-05 Wed 26.89 ### ### ### 69.3 69.3 0.0
2010-May-04 Tue ### 27.47 ### 27.2 1,464,756 20,118,423 ### ### 1.9
2010-May-03 Mon 26.51 ### 26.51 27.48 ### ### 2.0
2010-Apr-30 Fri ### 26.88 26.23 26.45 1,561,988 ### 33.5 33.5 ###
2010-Apr-29 Thu 26.29 26.51 ### 26.46 81.9 81.9 1.9
2010-Apr-28 Wed 26.25 26.78 26.25 26.59 78.2 78.2 ###
2010-Apr-27 Tue ### 26.88 ### ### 39.4 39.4 0.0
2010-Apr-23 Fri ### ### 26.58 26.75 1,576,880 ### ### ### ###
2010-Apr-22 Thu ### ### 26.88 ### 981,620 13,192,972 37.2 37.2 0.0
2010-Apr-21 Wed ### 27.51 ### 27.49 70.1 70.1 ###
2010-Apr-20 Tue ### 27.21 26.89 27 824,028 22,289,957 70.8 70.8 1.9
2010-Apr-19 Mon ### 27.2 26.46 ### 1,260,840 ### 25.1 25.1 0.0
2010-Apr-16 Fri ### 27.75 27.24 27.5 1,019,883 28,041,683 34.0 34.0 2.0
2010-Apr-15 Thu 27.2 27.59 ### 27.5 1,179,775 ### 78.6 78.6 2.0
2010-Apr-14 Wed ### ### 26.8 ### 71.0 71.0 0.0
2010-Apr-13 Tue 26.82 26.84 26.4 26.44 31.2 31.2 1.9
2010-Apr-12 Mon ### ### ### 27 581,271 0 ### ### 1.9
2010-Apr-09 Fri 26.8 26.85 26.23 26.49 21.7 21.7 1.9
2010-Apr-08 Thu 26.8 ### 26.53 26.72 666,343 ### 33.1 33.1 1.9
2010-Apr-07 Wed 26.8 ### 26.77 26.8 ### ### 1.9
2010-Apr-06 Tue 26.76 ### 26.76 27 527,071 ### ### ### 1.9
2010-Apr-01 Thu ### ### 26.51 ### ### ### 0.0
2010-Mar-31 Wed 26.72 ### ### 26.79 1,316,080 0 73.4 73.4 ###
2010-Mar-30 Tue ### 27 ### ### 797,550 10,766,925 26.0 26.0 0.0
2010-Mar-29 Mon 27.4 27.51 26.71 26.86 18.5 18.5 1.9
2010-Mar-26 Fri ### 27.46 ### ### ### ### 0.0
2010-Mar-25 Thu 26.28 26.86 26.21 ### ### ### 0.0
2010-Mar-24 Wed 26.4 26.5 ### 26.21 1,022,373 13,546,442 31.8 31.8 1.9
2010-Mar-23 Tue 26.5 ### ### 26.4 ### ### 1.9
2010-Mar-22 Mon 26.54 26.73 ### ### 33.5 33.5 0.0
2010-Mar-19 Fri 26.82 26.82 ### 26.5 20.2 20.2 1.9
2010-Mar-18 Thu ### 26.86 ### 26.72 ### ### 1.9
2010-Mar-17 Wed 25.5 ### ### 25.81 1,452,471 0 76.8 76.8 ###
2010-Mar-16 Tue 25.8 25.88 ### 25.47 1,362,958 17,636,676 ### ### ###
2010-Mar-15 Mon ### ### 25.43 25.7 980,045 12,461,272 36.4 36.4 1.8
2010-Mar-12 Fri ### ### 25.58 ### ### ### 0.0
2010-Mar-11 Thu 25.49 ### ### 25.87 1,010,847 0 ### ### 1.8
2010-Mar-10 Wed ### 25.47 24.74 ### 1,123,283 ### ### ### 0.0
2010-Mar-09 Tue 25.28 ### ### ### ### ### 0.0
2010-Mar-08 Mon ### ### ### 25.4 863,059 0 26.9 26.9 1.8
2010-Mar-05 Fri ### 25.42 ### 25.25 ### ### ###
2010-Mar-04 Thu 25.25 ### ### ### ### ### 0.0
2010-Mar-03 Wed 25.5 ### ### 25.41 703,024 0 29.8 29.8 ###
2010-Mar-02 Tue 25.2 ### ### 25.44 842,751 0 ### ### 1.8
2010-Mar-01 Mon 25.2 ### 24.76 ### 875,458 10,838,170 ### ### 0.0
2010-Feb-26 Fri 24.87 ### ### ### 1,119,328 0 ### ### 0.0
2010-Feb-25 Thu 25.44 25.76 ### 24.79 1,617,641 ### 25.7 25.7 ###
2010-Feb-24 Wed ### ### 24.89 25.2 74.6 74.6 1.8
2010-Feb-23 Tue 24.8 25.28 24.8 ### 1,011,480 25,327,459 ### ### 0.0
2010-Feb-22 Mon ### 25.47 ### ### 28.1 28.1 0.0
2010-Feb-19 Fri 24.74 ### 24.57 24.85 2,004,156 24,621,056 ### ### 1.8
2010-Feb-18 Thu ### ### ### 24.78 34.8 34.8 1.8
2010-Feb-17 Wed ### ### ### 24.8 714,373 0 ### ### ###
2010-Feb-16 Tue ### 24.77 24.51 ### 1,228,026 ### 75.8 75.8 0.0
2010-Feb-15 Mon ### 24.87 24.51 ### 401,270 9,907,356 74.9 74.9 0.0
2010-Feb-12 Fri 24.47 24.73 24.22 ### 1,103,586 ### ### ### 0.0
2010-Feb-11 Thu ### 24.55 24.27 24.46 814,675 ### 62.1 62.1 1.7
2010-Feb-10 Wed 23.82 24.47 ### ### 1,703,287 ### ### ### 0.0
2010-Feb-09 Tue 23.85 ### 23.23 23.86 967,273 11,234,875 ### ### 1.7
2010-Feb-08 Mon ### ### 23.78 ### ### ### 0.0
2010-Feb-05 Fri ### ### ### ### 1,103,877 0 ### ### 0.0
2010-Feb-04 Thu 24.88 ### 24.28 24.55 733,185 ### 28.7 28.7 ###
2010-Feb-03 Wed 24.5 25 ### 24.85 80.4 80.4 1.8
2010-Feb-02 Tue 24.56 24.56 ### ### ### ### 0.0
2010-Feb-01 Mon 24 24.24 23.77 24 ### ### 1.7
2010-Jan-29 Fri 24.49 24.59 ### ### 39.8 39.8 0.0
2010-Jan-28 Thu 24.4 25.27 ### ### 85.3 85.3 0.0
2010-Jan-27 Wed ### ### 24.25 ### 1,907,888 23,133,142 82.9 82.9 0.0
2010-Jan-25 Mon ### ### ### ### ### ### 0.0
2010-Jan-22 Fri 24.81 25.24 ### ### 71.7 71.7 0.0
2010-Jan-21 Thu ### ### 24.53 ### ### ### 0.0
2010-Jan-20 Wed 25.2 25.45 ### ### 875,285 ### ### ### 0.0
2010-Jan-19 Tue ### 25.43 24.79 24.87 1,210,989 ### ### ### ###
2010-Jan-18 Mon ### 25.55 ### 25.25 1,448,721 ### 75.1 75.1 ###
2010-Jan-15 Fri ### 25.28 ### ### ### ### 0.0
2010-Jan-14 Thu ### 25.77 25.23 ### 842,276 ### ### ### 0.0
2010-Jan-13 Wed 25.78 ### ### 25.49 24.0 24.0 ###
2010-Jan-12 Tue ### 26.24 25.74 ### 1,038,647 ### ### ### 0.0
2010-Jan-11 Mon ### ### ### 26.25 568,453 0 ### ### 1.9
2010-Jan-08 Fri ### 26.46 ### ### ### ### 0.0
2010-Jan-07 Thu ### ### 26.25 ### ### ### 0.0
2010-Jan-06 Wed 26.45 ### ### 26.23 ### ### ###
2010-Jan-05 Tue ### 26.77 ### ### 997,142 13,346,745 ### ### 0.0
2010-Jan-04 Mon 25.5 ### ### ### 515,449 0 ### ### 0.0
2009-Dec-31 Thu 25.8 ### 25.7 ### 341,888 ### 73.6 73.6 0.0
2009-Dec-30 Wed ### 25.82 25.53 ### 72.1 72.1 0.0
2009-Dec-29 Tue ### 25.88 25.59 25.72 385,877 9,930,544 ### ### 1.8
2009-Dec-24 Thu ### 25.5 ### 25.5 223,129 ### 69.4 69.4 ###
2009-Dec-23 Wed 25.42 ### ### 25.25 ### ### ###
2009-Dec-22 Tue 25.48 25.71 ### 25.42 29.0 29.0 1.8
2009-Dec-21 Mon 25.49 25.76 ### 25.23 ### ### 1.8
2009-Dec-18 Fri ### 25.7 25.24 25.42 1,197,422 ### ### ### 1.8
2009-Dec-17 Thu 25.5 25.58 25.24 ### 2,983,882 75,820,441 ### ### 0.0
2009-Dec-16 Wed ### ### 24.89 ### 1,231,374 15,324,449 79.5 79.5 0.0
2009-Dec-15 Tue ### ### ### ### ### ### 0.0
2009-Dec-14 Mon ### ### 24.88 ### 1,359,058 16,906,681 ### ### 0.0
2009-Dec-11 Fri ### 25.49 24.78 25.28 3,387,855 ### 77.5 77.5 1.8
2009-Dec-10 Thu 24.51 25 ### 24.71 ### ### ###
2009-Dec-09 Wed ### ### ### 24.28 2,548,826 0 93.1 93.1 1.7
2009-Dec-08 Tue 24.25 ### ### ### 1,578,472 0 36.1 36.1 0.0
2009-Dec-07 Mon ### ### 24.27 24.5 1,255,821 15,239,387 ### ### 1.8
2009-Dec-04 Fri 25 25.21 24.47 24.7 ### ### 1.8
2009-Dec-03 Thu 25.44 25.46 ### 25.22 ### ### ###
2009-Dec-02 Wed ### ### ### ### 2,382,353 0 35.3 35.3 0.0
2009-Dec-01 Tue ### ### 24.54 24.8 1,511,042 18,540,485 32.5 32.5 ###
2009-Nov-30 Mon 24.43 ### 24.4 ### 77.6 77.6 0.0
2009-Nov-27 Fri ### ### ### ### ### ### 0.0
2009-Nov-26 Thu ### 25.59 ### ### 74.1 74.1 0.0
2009-Nov-25 Wed 25.85 ### ### 25.4 20.8 20.8 1.8
2009-Nov-24 Tue ### ### ### 25.44 1,433,789 0 27.2 27.2 1.8
2009-Nov-23 Mon 25.25 25.8 25.25 25.48 ### ### 1.8
2009-Nov-20 Fri ### ### 24.8 ### 71.4 71.4 0.0
2009-Nov-19 Thu ### ### ### 25.26 1,284,723 0 23.2 23.2 1.8
2009-Nov-18 Wed ### ### ### 25.52 2,386,023 0 81.7 81.7 1.8
2009-Nov-17 Tue 24.75 24.89 24.53 ### 47.9 47.9 0.0
2009-Nov-16 Mon ### ### ### 24.52 757,440 0 ### ### ###
2009-Nov-13 Fri 23.8 ### 23.58 23.75 1,509,755 ### ### ### ###
2009-Nov-12 Thu 24.4 24.87 ### ### 1,424,942 17,719,153 ### ### 0.0
2009-Nov-11 Wed ### 24.5 23.84 24.27 ### ### ###
2009-Nov-10 Tue 24.4 24.4 23.73 ### 1,346,324 32,399,287 ### ### 0.0
2009-Nov-09 Mon 23.25 ### ### ### 72.0 72.0 0.0
2009-Nov-06 Fri 22.51 22.73 22.26 ### 1,284,846 ### ### ### 0.0
2009-Nov-05 Thu 22.45 22.55 ### ### ### ### 0.0
2009-Nov-04 Wed ### ### 22.22 22.45 ### ### ###
2009-Nov-03 Tue 23 ### 22.45 22.74 ### ### 1.6
2009-Nov-02 Mon ### 23.48 ### ### 916,471 ### ### ### 0.0
2009-Oct-30 Fri ### 24 ### 24 86.8 86.8 1.7
2009-Oct-29 Thu ### ### 22.83 ### 1,935,628 ### 53.3 53.3 0.0
2009-Oct-28 Wed ### 23.75 23.23 ### 39.5 39.5 0.0
2009-Oct-27 Tue 23.51 23.87 ### ### ### ### 0.0
2009-Oct-26 Mon 23.7 ### 23.52 23.7 923,170 10,856,479 70.3 70.3 1.7


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2024-04-21 00:34:56 thru 2024-04-21 00:34:57 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000