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 24-Apr-24 12:27:21 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

(ORI) ORICA LIMITED Daily Prices Page 7...

     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 .. Tuesday 23rd 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
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
2009-Oct-23 Fri ### ### 23.57 23.88 75.3 75.3 1.7
2009-Oct-22 Thu ### 23.77 ### 23.43 ### ### ###
2009-Oct-21 Wed ### ### 23.56 ### 1,662,644 19,585,946 29.5 29.5 0.0
2009-Oct-20 Tue 24.2 ### ### ### 1,123,677 0 ### ### 0.0
2009-Oct-19 Mon ### ### ### 23.73 522,780 0 ### ### ###
2009-Oct-16 Fri ### 24.44 ### 24.25 773,825 9,456,141 ### ### 1.7
2009-Oct-15 Thu ### ### 23.85 ### ### ### 0.0
2009-Oct-14 Wed ### ### 23.76 ### 750,074 8,910,879 ### ### 0.0
2009-Oct-13 Tue 23.88 24.26 23.56 ### 67.9 67.9 0.0
2009-Oct-12 Mon ### 24 23.46 ### 29.8 29.8 0.0
2009-Oct-09 Fri ### ### 23.45 ### 1,032,771 ### ### ### 0.0
2009-Oct-08 Thu ### 24.44 ### 23.87 ### ### ###
2009-Oct-07 Wed 23.44 23.86 ### ### 703,246 8,389,724 68.2 68.2 0.0
2009-Oct-06 Tue ### ### ### ### ### ### 0.0
2009-Oct-05 Mon ### 23.24 22.82 22.83 444,348 ### ### ### ###
2009-Oct-02 Fri ### 23.29 22.81 22.81 810,045 ### 27.8 27.8 ###
2009-Oct-01 Thu 23.71 23.72 ### ### 1,349,351 ### ### ### 0.0
2009-Sep-30 Wed ### 23.82 ### 23.5 71.2 71.2 1.7
2009-Sep-29 Tue ### 24.22 23.59 ### ### ### 0.0
2009-Sep-28 Mon 23.21 23.5 22.85 ### 704,952 ### ### ### 0.0
2009-Sep-25 Fri 23.78 23.87 23.26 23.51 1,905,954 ### ### ### ###
2009-Sep-24 Thu 23.51 23.84 23.42 23.75 ### ### ###
2009-Sep-23 Wed 23.42 ### ### 23.55 67.9 67.9 1.7
2009-Sep-22 Tue ### 23.45 ### ### ### ### 0.0
2009-Sep-21 Mon ### 23.89 23.21 ### ### ### 0.0
2009-Sep-18 Fri ### 24.46 ### ### 14.8 14.8 0.0
2009-Sep-17 Thu 24.2 ### ### ### 1,552,248 0 31.8 31.8 0.0
2009-Sep-16 Wed 24 24.87 23.88 ### 1,643,472 ### 64.2 64.2 0.0
2009-Sep-15 Tue 22.8 23.72 22.76 23.56 ### ### 1.7
2009-Sep-14 Mon ### 23.29 22.43 22.8 ### ### 1.6
2009-Sep-11 Fri 23.51 ### ### ### ### ### 0.0
2009-Sep-10 Thu 22.79 ### ### 23.47 ### ### ###
2009-Sep-09 Wed ### 22.84 ### 22.54 36.1 36.1 ###
2009-Sep-08 Tue 22.42 22.84 ### 22.75 72.4 72.4 1.6
2009-Sep-07 Mon ### 22.46 21.8 ### 1,188,673 ### 35.7 35.7 0.0
2009-Sep-04 Fri ### 22.79 ### 22.5 30.3 30.3 1.6
2009-Sep-03 Thu 23.2 23.2 22.49 22.57 1,130,922 ### 12.2 12.2 1.6
2009-Sep-02 Wed 22.79 ### ### 22.43 1,441,389 0 ### ### 1.6
2009-Sep-01 Tue ### ### ### ### 669,170 0 76.1 76.1 0.0
2009-Aug-31 Mon 22.7 ### ### 22.58 1,365,272 0 ### ### 1.6
2009-Aug-28 Fri ### ### ### 22.48 17.0 17.0 1.6
2009-Aug-27 Thu 23 ### 22.57 ### ### ### 0.0
2009-Aug-26 Wed 22.89 ### 22.79 ### 1,264,375 14,407,553 ### ### 0.0
2009-Aug-25 Tue 22.83 22.83 ### 22.72 1,228,823 ### 33.7 33.7 1.6
2009-Aug-24 Mon 22.55 ### 22.55 ### 757,144 ### 79.9 79.9 0.0
2009-Aug-21 Fri 22.46 ### ### ### 39.9 39.9 0.0
2009-Aug-20 Thu ### ### ### 22.5 80.1 80.1 1.6
2009-Aug-19 Wed ### 22.2 21.72 ### 1,280,157 28,112,247 37.0 37.0 0.0
2009-Aug-18 Tue ### ### 21.53 21.8 28.0 28.0 1.6
2009-Aug-17 Mon 22.45 22.82 ### ### 1,394,526 15,911,541 ### ### 0.0
2009-Aug-14 Fri ### ### 22.53 22.72 ### ### 1.6
2009-Aug-13 Thu ### 23.4 21.85 23.4 88.8 88.8 ###
2009-Aug-12 Wed ### ### 21.8 ### 28.8 28.8 0.0
2009-Aug-11 Tue ### ### ### 22 ### ### ###
2009-Aug-10 Mon 22.23 22.28 ### ### 1,209,921 ### 28.2 28.2 0.0
2009-Aug-07 Fri ### 22.44 ### 22.25 888,240 9,966,052 33.2 33.2 ###
2009-Aug-06 Thu ### 22.44 ### ### ### ### 0.0
2009-Aug-05 Wed ### ### 22 ### 44.3 44.3 0.0
2009-Aug-04 Tue ### 22.2 21.84 ### 1,421,022 ### 38.6 38.6 0.0
2009-Aug-03 Mon 22.22 ### ### 22.23 742,826 0 ### ### 1.6
2009-Jul-31 Fri 21.8 22.51 21.53 22.46 1,499,370 33,016,127 82.4 82.4 1.6
2009-Jul-30 Thu ### ### 21.46 22.23 1,086,020 ### ### ### 1.6
2009-Jul-29 Wed 22.24 22.4 ### 22.26 1,685,027 ### ### ### 1.6
2009-Jul-28 Tue 21.75 ### ### 22.21 1,641,429 0 83.3 83.3 ###
2009-Jul-27 Mon ### 21.85 ### 21.75 796,788 ### 84.7 84.7 ###
2009-Jul-24 Fri ### 21.23 20.78 ### 1,108,078 23,275,178 ### ### 0.0
2009-Jul-23 Thu ### ### 20.75 20.85 1,272,547 13,202,675 22.7 22.7 ###
2009-Jul-22 Wed ### ### ### ### 1,663,822 0 72.9 72.9 0.0
2009-Jul-21 Tue 21.5 21.5 ### 20.56 1,687,375 18,139,281 ### ### 1.5
2009-Jul-20 Mon ### 21.81 ### 21.23 ### ### ###
2009-Jul-17 Fri 21.5 21.57 21.25 21.4 ### ### 1.5
2009-Jul-16 Thu ### 21.54 20.82 ### 32.0 32.0 0.0
2009-Jul-15 Wed ### 20.85 20.23 ### 1,039,925 21,360,059 ### ### 0.0
2009-Jul-14 Tue 19.7 ### 19.53 ### 74.7 74.7 0.0
2009-Jul-13 Mon ### 19.5 ### 19.2 ### ### ###
2009-Jul-10 Fri ### 19.7 19.23 19.46 811,189 ### ### ### ###
2009-Jul-09 Thu 19.41 19.55 ### 19.2 823,476 8,049,477 22.3 22.3 ###
2009-Jul-08 Wed ### 19.49 ### 19.4 81.2 81.2 1.4
2009-Jul-07 Tue 19.4 ### 19.21 ### 1,449,727 13,924,627 37.7 37.7 0.0
2009-Jul-06 Mon 19.81 ### 19.21 ### 23.6 23.6 0.0
2009-Jul-03 Fri 20.2 20.52 19.83 ### 2,016,648 40,685,873 26.1 26.1 0.0
2009-Jul-02 Thu 20.58 ### 20.25 20.45 ### ### ###
2009-Jul-01 Wed 21.2 21.71 ### ### 1,192,280 ### ### ### 0.0
2009-Jun-30 Tue 21.8 ### 21.43 21.72 1,713,072 ### 33.8 33.8 ###
2009-Jun-29 Mon 21.23 21.43 ### ### 80.6 80.6 0.0
2009-Jun-26 Fri ### ### ### ### 1,219,228 0 ### ### 0.0
2009-Jun-25 Thu ### ### ### ### 1,675,355 0 ### ### 0.0
2009-Jun-24 Wed ### ### 20 20.24 2,593,659 ### ### ### 1.4
2009-Jun-23 Tue ### 20.85 ### 20.72 1,565,559 16,320,952 87.7 87.7 1.5
2009-Jun-22 Mon 20.55 20.88 ### ### 1,342,523 14,015,940 80.2 80.2 0.0
2009-Jun-19 Fri 20.88 ### ### ### 1,482,671 0 ### ### 0.0
2009-Jun-18 Thu 20.4 21.26 20.2 20.46 2,620,453 ### ### ### ###
2009-Jun-17 Wed ### 20.46 19.46 20.2 80.0 80.0 1.4
2009-Jun-16 Tue 20.5 ### ### ### 1,218,075 0 ### ### 0.0
2009-Jun-15 Mon ### 21.53 20.43 20.53 2,105,044 44,163,823 ### ### ###
2009-Jun-12 Fri ### ### ### 21.26 1,068,243 0 69.3 69.3 1.5
2009-Jun-11 Thu 21.2 21.72 20.82 ### 1,997,877 42,494,843 ### ### 0.0
2009-Jun-10 Wed 20.58 21.4 20.58 ### 82.0 82.0 0.0
2009-Jun-09 Tue 21.4 21.5 ### ### 1,537,327 ### ### ### 0.0
2009-Jun-05 Fri 21.2 21.44 ### 20.8 ### ### 1.5
2009-Jun-04 Thu 21.5 21.54 ### ### 24.0 24.0 0.0
2009-Jun-03 Wed 21.8 ### ### ### 1,756,653 0 23.4 23.4 0.0
2009-Jun-02 Tue 21.25 ### ### ### 1,551,640 0 87.2 87.2 0.0
2009-Jun-01 Mon ### 20.86 19.79 20.86 85.8 85.8 1.5
2009-May-29 Fri 19.45 ### 19.44 ### 2,430,622 23,625,645 ### ### 0.0
2009-May-28 Thu ### ### ### 19.86 1,697,575 0 ### ### 1.4
2009-May-27 Wed ### 20.46 20 ### ### ### 0.0
2009-May-26 Tue 19.8 ### 19.54 19.79 30.3 30.3 ###
2009-May-25 Mon ### ### ### 19.73 ### ### ###
2009-May-22 Fri ### 19.2 18.72 ### 1,377,821 26,123,486 33.6 33.6 0.0
2009-May-21 Thu ### 19.27 18.51 19.27 1,578,377 29,815,541 ### ### ###
2009-May-20 Wed ### 19.24 18.72 ### ### ### 0.0
2009-May-19 Tue ### ### ### 18.85 77.5 77.5 ###
2009-May-18 Mon 18.45 18.5 17.88 18.24 36.7 36.7 1.3
2009-May-15 Fri ### ### 18.27 18.45 ### ### 1.3
2009-May-14 Thu ### 19.27 18.52 18.52 27.3 27.3 1.3
2009-May-13 Wed ### ### ### ### 17.6 17.6 0.0
2009-May-12 Tue 19.28 ### 18.89 ### 37.0 37.0 0.0
2009-May-11 Mon ### ### ### 19.75 33.4 33.4 ###
2009-May-08 Fri ### 20.41 ### 19.85 ### ### 1.4
2009-May-07 Thu ### 20.43 19.8 ### 2,185,953 43,970,444 ### ### 0.0
2009-May-06 Wed 18.7 19.22 ### ### ### ### 0.0
2009-May-05 Tue 19.51 ### 18.71 ### 1,476,285 13,810,646 ### ### 0.0
2009-May-04 Mon ### 19.45 ### ### 3,625,148 ### 86.2 86.2 0.0
2009-May-01 Fri ### ### ### ### 83.8 83.8 0.0
2009-Apr-30 Thu 16.74 17.22 16.5 16.8 3,637,958 61,335,971 66.7 66.7 1.2
2009-Apr-29 Wed 16.54 ### ### ### 13.6 13.6 0.0
2009-Apr-28 Tue 16.45 ### ### 16.4 1,561,780 0 32.8 32.8 ###
2009-Apr-27 Mon ### ### ### 16.45 77.9 77.9 1.2
2009-Apr-24 Fri ### 16.47 15.74 ### 25.5 25.5 0.0
2009-Apr-23 Thu 16.45 16.7 ### 16.45 ### ### 1.2
2009-Apr-22 Wed ### ### ### ### 1,663,088 0 22.6 22.6 0.0
2009-Apr-21 Tue ### ### ### ### 2,386,346 0 81.2 81.2 0.0
2009-Apr-20 Mon ### ### 16.5 ### 1,169,078 ### ### ### 0.0
2009-Apr-17 Fri ### 17.78 ### ### ### ### 0.0
2009-Apr-16 Thu 16.89 ### 16.58 ### ### ### 0.0
2009-Apr-15 Wed 16.24 ### ### 16.7 1,629,757 0 ### ### 1.2
2009-Apr-14 Tue ### 16.85 ### 16.4 ### ### ###
2009-Apr-09 Thu ### 16.2 ### 15.84 ### ### ###
2009-Apr-08 Wed 15.87 ### ### 15.23 901,847 0 ### ### 1.1
2009-Apr-07 Tue 15.51 ### 15.49 15.79 1,184,723 9,175,679 83.3 83.3 1.1
2009-Apr-06 Mon 15.52 15.71 ### ### 26.7 26.7 0.0
2009-Apr-03 Fri 15.87 ### 15.47 15.51 ### ### 1.1
2009-Apr-02 Thu ### 15.8 14.86 15.46 ### ### 1.1
2009-Apr-01 Wed ### ### 14.4 14.72 72.1 72.1 ###
2009-Mar-31 Tue ### 15.49 14.74 14.79 ### ### ###
2009-Mar-30 Mon ### 15.29 ### ### 648,851 ### ### ### 0.0
2009-Mar-27 Fri ### 15.56 14.77 ### 1,731,448 ### ### ### 0.0
2009-Mar-26 Thu ### ### ### ### 1,811,149 0 74.6 74.6 0.0
2009-Mar-25 Wed ### ### ### 14.76 19.2 19.2 1.1
2009-Mar-24 Tue ### 15.2 14.57 ### 1,759,540 26,190,752 33.6 33.6 0.0
2009-Mar-23 Mon 14.21 14.79 13.84 14.75 772,828 ### 83.0 83.0 ###
2009-Mar-20 Fri 13.86 14.44 13.72 14.28 ### ### ###
2009-Mar-19 Thu 13.71 ### ### 13.79 3,768,421 0 70.8 70.8 1.0
2009-Mar-18 Wed 14.55 ### ### ### 13.0 13.0 0.0
2009-Mar-17 Tue 14.41 14.72 14.2 14.55 1,217,384 17,603,372 64.1 64.1 ###
2009-Mar-16 Mon 13.72 14.5 ### ### 1,602,087 ### ### ### 0.0
2009-Mar-13 Fri 13.26 ### ### 13.79 79.5 79.5 1.0
2009-Mar-12 Thu 13.57 13.57 12.84 ### ### ### 0.0
2009-Mar-11 Wed ### ### ### 13.21 75.8 75.8 ###
2009-Mar-10 Tue ### 12.51 11.8 12.51 1,140,157 ### ### ### ###
2009-Mar-09 Mon 12.88 ### ### 12.25 1,579,123 0 10.7 10.7 0.9
2009-Mar-06 Fri 12.7 13.24 ### 12.88 1,182,721 ### 77.9 77.9 ###
2009-Mar-05 Thu 13.25 ### 12.81 12.81 1,186,942 ### ### ### ###
2009-Mar-04 Wed ### ### ### ### 92.1 92.1 0.0
2009-Mar-03 Tue ### 13.54 ### 12.83 81.9 81.9 ###
2009-Mar-02 Mon ### 13.27 12.52 ### 83.5 83.5 0.0
2009-Feb-27 Fri 13.81 ### 13.29 13.29 2,159,529 14,350,070 13.2 13.2 ###
2009-Feb-26 Thu ### ### ### ### 85.4 85.4 0.0
2009-Feb-25 Wed ### 13.48 ### 13.2 818,655 ### ### ### 0.9
2009-Feb-24 Tue 12.89 ### 12.74 ### 75.7 75.7 0.0
2009-Feb-23 Mon 12.71 ### 12.51 ### 86.1 86.1 0.0
2009-Feb-20 Fri 13.55 ### ### 12.77 ### ### 0.9
2009-Feb-19 Thu 13.5 13.84 13.26 13.73 ### ### ###
2009-Feb-18 Wed 13.22 ### ### ### 1,026,388 0 ### ### 0.0
2009-Feb-17 Tue 13.42 13.77 13.29 13.56 82.0 82.0 1.0
2009-Feb-16 Mon ### 14.29 13.46 13.75 ### ### 1.0
2009-Feb-13 Fri 13.57 ### 13.55 ### 901,657 6,108,726 78.1 78.1 0.0
2009-Feb-12 Thu ### ### ### 13.57 ### ### ###
2009-Feb-11 Wed ### 13.26 ### ### ### ### 0.0
2009-Feb-10 Tue 12.8 ### 12.51 ### ### ### 0.0
2009-Feb-09 Mon ### 12.78 ### ### 90.3 90.3 0.0
2009-Feb-06 Fri ### ### ### 11.4 5.8 5.8 0.8
2009-Feb-05 Thu ### 11.8 10.75 ### 2,027,750 22,862,881 ### ### 0.0
2009-Feb-04 Wed ### 12.2 11.23 ### 2,076,752 24,329,149 ### ### 0.0
2009-Feb-03 Tue 12.8 ### ### 12.2 2,562,152 0 ### ### ###
2009-Feb-02 Mon 13.27 13.75 13.2 13.5 983,946 13,258,672 79.2 79.2 1.0
2009-Jan-30 Fri ### 13.89 12.87 13.54 ### ### 1.0
2009-Jan-29 Thu 13.27 13.55 ### ### 30.5 30.5 0.0
2009-Jan-28 Wed 12.87 13.72 12.79 13.44 ### ### ###
2009-Jan-27 Tue ### 13.29 ### ### 33.0 33.0 0.0
2009-Jan-23 Fri ### ### 12.58 13.2 1,570,675 9,879,545 ### ### 0.9
2009-Jan-22 Thu ### ### 12.7 ### 1,767,023 ### ### ### 0.0
2009-Jan-21 Wed ### ### 13.51 13.7 20.5 20.5 1.0
2009-Jan-20 Tue 14.4 14.78 ### 14.45 1,252,021 ### 84.6 84.6 1.0
2009-Jan-19 Mon 14.48 ### 14.4 ### 793,841 5,715,655 ### ### 0.0
2009-Jan-16 Fri 14.4 14.84 ### 14.2 ### ### 1.0
2009-Jan-15 Thu 14.41 14.76 14.22 14.52 928,055 ### ### ### 1.0
2009-Jan-14 Wed ### ### 14.5 14.81 ### ### 1.1
2009-Jan-13 Tue 14.27 14.44 13.85 ### 1,016,929 ### 22.3 22.3 0.0
2009-Jan-12 Mon 14.25 ### 14.22 14.7 87.7 87.7 ###
2009-Jan-09 Fri 14.82 ### ### 14.49 ### ### ###
2009-Jan-08 Thu 15.5 15.53 14.51 ### 11.1 11.1 0.0
2009-Jan-07 Wed 15.5 ### 15.4 ### 68.9 68.9 0.0
2009-Jan-06 Tue 14.56 15.5 14.56 ### 949,688 ### ### ### 0.0
2009-Jan-05 Mon ### ### ### 14.42 1,117,820 0 ### ### ###
2009-Jan-02 Fri ### ### 13.7 ### 434,657 ### ### ### 0.0
2008-Dec-31 Wed 13.85 ### 13.85 ### 64.4 64.4 0.0
2008-Dec-30 Tue 13.78 ### ### 13.8 420,322 0 61.2 61.2 1.0
2008-Dec-29 Mon ### ### 13.82 ### 691,386 4,777,477 70.1 70.1 0.0
2008-Dec-24 Wed 13.7 ### 13.5 13.85 ### ### ###
2008-Dec-23 Tue ### ### 13.45 13.85 1,348,049 9,065,629 ### ### ###
2008-Dec-22 Mon 14.5 14.5 13.7 13.81 662,644 9,343,280 15.4 15.4 ###
2008-Dec-19 Fri ### ### 14.24 14.5 1,539,826 ### 15.2 15.2 1.0
2008-Dec-18 Thu ### ### ### 15.5 4,343,923 0 17.3 17.3 1.1
2008-Dec-17 Wed 17.47 ### ### ### ### ### 0.0
2008-Dec-16 Tue 16.5 17.42 ### ### ### ### 0.0
2008-Dec-15 Mon ### 17.77 16.56 ### 19.5 19.5 0.0
2008-Dec-12 Fri 16.26 ### 15.58 ### 29.2 29.2 0.0
2008-Dec-11 Thu 15.86 ### 15.86 ### 1,512,078 11,990,778 ### ### 0.0
2008-Dec-10 Wed 15.45 ### ### ### 84.0 84.0 0.0
2008-Dec-09 Tue ### 15.55 14.81 15.5 ### ### 1.1
2008-Dec-08 Mon ### 15.25 14.73 ### ### ### 0.0
2008-Dec-05 Fri 14.75 ### 14.7 14.85 1,141,520 8,390,172 78.3 78.3 ###
2008-Dec-04 Thu ### 15.72 14.87 ### 1,860,327 ### ### ### 0.0
2008-Dec-03 Wed 15.54 15.82 ### 15.4 1,462,441 ### ### ### ###
2008-Dec-02 Tue 15.55 15.86 ### 15.26 ### ### ###
2008-Dec-01 Mon 15.75 ### ### ### 1,707,381 0 ### ### 0.0
2008-Nov-28 Fri ### 15.5 14.84 15.5 79.6 79.6 1.1
2008-Nov-27 Thu 14.8 ### 14.71 ### 1,872,128 ### 75.8 75.8 0.0
2008-Nov-26 Wed 15.5 ### 14.56 ### 2,065,454 ### 17.2 17.2 0.0
2008-Nov-25 Tue ### ### ### 15.85 ### ### 1.1
2008-Nov-24 Mon ### 15.73 ### 15.5 91.7 91.7 1.1
2008-Nov-21 Fri 13.4 14.5 13.4 14.4 ### ### 1.0
2008-Nov-20 Thu ### 14.29 ### ### ### ### 0.0
2008-Nov-19 Wed 14.46 14.47 12.7 ### ### ### 0.0
2008-Nov-18 Tue 15.45 15.51 ### ### 1,378,529 ### ### ### 0.0
2008-Nov-17 Mon 15.85 ### ### 15.55 ### ### ###
2008-Nov-14 Fri ### ### 15.81 15.85 ### ### 1.1
2008-Nov-13 Thu 15.78 15.87 ### 15.54 1,993,079 15,815,081 39.8 39.8 ###
2008-Nov-12 Wed ### 17.29 16.55 16.7 1,032,979 ### 31.6 31.6 1.2
2008-Nov-11 Tue 18.29 18.29 ### 17.58 1,510,545 ### ### ### 1.3
2008-Nov-10 Mon 18.44 18.8 17.87 ### 1,965,750 36,042,026 ### ### 0.0
2008-Nov-07 Fri ### ### 16.88 17.4 19.1 19.1 1.2
2008-Nov-06 Thu 18.21 18.5 ### 18.4 1,354,359 12,527,820 ### ### 1.3
2008-Nov-05 Wed 18.75 ### ### ### 2,000,075 0 70.1 70.1 0.0
2008-Nov-04 Tue 18.4 ### ### ### 725,287 0 29.2 29.2 0.0
2008-Nov-03 Mon 19.25 ### ### ### 1,381,741 0 ### ### 0.0
2008-Oct-31 Fri ### ### 18.21 ### 821,827 ### ### ### 0.0
2008-Oct-30 Thu 18.5 19.29 ### ### 2,008,882 ### ### ### 0.0
2008-Oct-29 Wed ### ### 17.26 17.81 1,673,740 14,444,376 43.5 43.5 1.3
2008-Oct-28 Tue 17.5 17.5 16.82 17.4 42.6 42.6 1.2
2008-Oct-27 Mon ### ### 17.7 17.86 1,054,826 ### 36.4 36.4 1.3
2008-Oct-24 Fri ### ### 17.83 ### 1,127,425 ### 89.7 89.7 0.0
2008-Oct-23 Thu ### ### 17.75 ### ### ### 0.0
2008-Oct-22 Wed ### 18.2 ### ### ### ### 0.0
2008-Oct-21 Tue ### 18.24 ### ### 2,153,586 ### ### ### 0.0
2008-Oct-20 Mon ### 17.29 16.41 16.7 ### ### 1.2
2008-Oct-17 Fri ### ### 16.81 ### ### ### 0.0
2008-Oct-16 Thu 18.2 18.72 16.81 ### 1,315,556 23,370,852 ### ### 0.0
2008-Oct-15 Wed 19.5 ### ### 19.7 ### ### 1.4
2008-Oct-14 Tue ### ### ### 19.25 78.1 78.1 1.4
2008-Oct-13 Mon 18.87 ### 16.8 17.5 2,028,852 17,042,356 10.7 10.7 1.3
2008-Oct-10 Fri ### 18.77 17.5 18.23 1,868,189 ### ### ### 1.3
2008-Oct-09 Thu ### 20.57 ### ### 91.9 91.9 0.0
2008-Oct-08 Wed 20.25 21.57 19.29 19.29 1,235,685 25,245,044 ### ### 1.4
2008-Oct-07 Tue ### ### ### 21.57 ### ### ###
2008-Oct-06 Mon ### 21.7 20.4 20.87 430,021 9,051,942 32.5 32.5 ###
2008-Oct-03 Fri 21.7 22.27 ### 21.85 1,306,686 14,549,948 73.5 73.5 ###
2008-Oct-02 Thu 22.5 22.76 ### 22.5 78.4 78.4 1.6
2008-Oct-01 Wed 21.77 ### 21.43 ### 1,456,752 ### 80.2 80.2 0.0
2008-Sep-30 Tue 21 ### ### ### 2,253,323 0 ### ### 0.0
2008-Sep-29 Mon 23.23 ### ### 22.29 21.3 21.3 1.6
2008-Sep-26 Fri 23.4 23.89 22.71 22.77 987,345 ### 26.1 26.1 ###
2008-Sep-25 Thu ### 23.5 ### ### ### ### 0.0
2008-Sep-24 Wed 24 24 ### 23.5 ### ### 1.7
2008-Sep-23 Tue 23.5 24 ### 23.78 820,586 ### 77.7 77.7 1.7
2008-Sep-22 Mon ### 24.5 23.59 23.75 1,257,047 ### ### ### ###
2008-Sep-19 Fri 23.55 ### 22.52 ### ### ### 0.0
2008-Sep-18 Thu 22 ### 21.51 ### 4,440,525 47,757,846 79.1 79.1 0.0
2008-Sep-17 Wed 23.4 ### 22 22.79 25.8 25.8 1.6
2008-Sep-16 Tue 22.75 23.29 22.73 ### 78.0 78.0 0.0
2008-Sep-15 Mon 23 23.24 22.75 ### 82.2 82.2 0.0
2008-Sep-12 Fri ### ### 22.8 23.29 1,032,685 ### ### ### ###
2008-Sep-11 Thu 23.45 23.57 ### 23.2 1,366,784 16,107,549 41.1 41.1 1.7
2008-Sep-10 Wed ### 23.75 ### 23.58 ### ### 1.7
2008-Sep-09 Tue ### ### 23.74 24 ### ### 1.7
2008-Sep-08 Mon 23.4 24.29 23.4 24.22 ### ### 1.7
2008-Sep-05 Fri ### ### 23.44 ### 31.4 31.4 0.0
2008-Sep-04 Thu 25 ### 23.75 24.25 2,229,121 ### 23.1 23.1 1.7
2008-Sep-03 Wed ### ### 24.29 ### 1,251,980 ### ### ### 0.0
2008-Sep-02 Tue ### 25.86 25 25.28 752,040 19,124,377 ### ### 1.8
2008-Sep-01 Mon 24.89 24.89 24.52 24.7 346,742 ### 25.1 25.1 1.8
2008-Aug-29 Fri 24.5 ### ### ### ### ### 0.0
2008-Aug-28 Thu 24.55 ### 24.21 24.42 29.0 29.0 1.7
2008-Aug-27 Wed 24.77 24.85 23.71 ### ### ### 0.0
2008-Aug-26 Tue ### 24.53 ### 24.53 850,829 ### 88.2 88.2 1.8
2008-Aug-25 Mon ### 24.8 ### ### 1,231,374 ### 17.3 17.3 0.0
2008-Aug-22 Fri ### ### ### 23.76 3,115,642 0 ### ### 1.7
2008-Aug-21 Thu 23.55 ### ### ### ### ### 0.0
2008-Aug-20 Wed ### 23.7 22.88 23.23 ### ### ###
2008-Aug-19 Tue ### 24.41 23.57 23.86 ### ### 1.7
2008-Aug-18 Mon ### ### 24.45 ### ### ### 0.0
2008-Aug-15 Fri 23.85 24.55 23.85 24.52 1,274,851 ### ### ### ###
2008-Aug-14 Thu 23 ### 22.75 23.85 85.5 85.5 ###
2008-Aug-13 Wed ### 24.49 ### ### ### ### 0.0
2008-Aug-12 Tue 24.77 24.8 ### ### 1,133,486 14,055,226 19.7 19.7 0.0
2008-Aug-11 Mon ### ### ### ### 829,754 0 ### ### 0.0
2008-Aug-08 Fri 23.81 ### ### ### 1,614,770 0 66.2 66.2 0.0
2008-Aug-07 Thu 23.53 24.5 ### 24.29 1,583,040 19,392,240 ### ### ###
2008-Aug-06 Wed ### 23.75 ### ### 1,245,775 14,793,578 32.2 32.2 0.0
2008-Aug-05 Tue 23.78 23.78 ### 22.7 1,957,478 ### ### ### ###
2008-Aug-04 Mon ### ### ### ### 16.4 16.4 0.0
2008-Aug-01 Fri 24.58 25 ### ### 81.7 81.7 0.0
2008-Jul-31 Thu ### ### 23.22 23.88 1,982,174 23,013,040 ### ### 1.7
2008-Jul-30 Wed ### ### 22.71 ### 1,777,145 20,179,481 ### ### 0.0
2008-Jul-29 Tue ### ### ### ### ### ### 0.0
2008-Jul-28 Mon 24 24.57 22.71 22.8 4,471,558 ### ### ### 1.6
2008-Jul-25 Fri 0 0 0 0 0 0.0
2008-Jul-24 Thu 0 0 0 0 0 0.0
2008-Jul-23 Wed 0 0 0 0 0 0.0
2008-Jul-22 Tue 0 0 0 0 0 0.0
2008-Jul-21 Mon ### 27.54 ### 27.47 928,373 ### ### ### 2.0
2008-Jul-18 Fri ### 27.43 ### ### 599,657 ### 80.5 80.5 0.0
2008-Jul-17 Thu 27 27 26.43 ### ### ### 0.0
2008-Jul-16 Wed ### ### 25.75 26.26 77.2 77.2 1.9
2008-Jul-15 Tue 26.24 26.53 25.52 26 ### ### 1.9
2008-Jul-14 Mon 26.75 ### 26.51 26.7 ### ### 1.9
2008-Jul-11 Fri 27.48 27.48 ### ### 957,456 13,155,445 ### ### 0.0
2008-Jul-10 Thu ### 26.47 25.75 25.79 26.3 26.3 1.8
2008-Jul-09 Wed ### ### ### 26.26 29.7 29.7 1.9
2008-Jul-08 Tue 26.29 26.84 25.77 ### 1,049,078 ### 81.7 81.7 0.0
2008-Jul-07 Mon 25.23 ### ### ### 88.6 88.6 0.0
2008-Jul-04 Fri 26 ### 25.43 25.82 27.0 27.0 1.8
2008-Jul-03 Thu 25.8 ### ### ### 78.5 78.5 0.0
2008-Jul-02 Wed 27.51 27.79 26.7 ### 1,630,654 ### 24.4 24.4 0.0
2008-Jul-01 Tue 28.52 28.86 27.7 28 ### ### 2.0
2008-Jun-30 Mon ### 30.25 ### ### 1,555,578 ### ### ### 0.0
2008-Jun-27 Fri ### 29.25 ### ### 1,751,184 ### 67.2 67.2 0.0
2008-Jun-26 Thu ### ### ### 29.28 19.2 19.2 ###
2008-Jun-25 Wed ### ### 29.77 ### 1,453,676 ### ### ### 0.0
2008-Jun-24 Tue 29.8 30.45 29.54 30.24 1,608,277 ### 79.2 79.2 ###
2008-Jun-23 Mon 30.5 30.5 29.56 ### 31.2 31.2 0.0
2008-Jun-20 Fri ### ### ### 30.79 ### ### ###
2008-Jun-19 Thu ### 30.89 ### 30.7 2,676,445 ### 83.5 83.5 2.2
2008-Jun-18 Wed ### 30.2 28.84 ### 2,452,177 ### ### ### 0.0
2008-Jun-17 Tue ### ### 29.72 ### 66.5 66.5 0.0
2008-Jun-16 Mon 29.41 ### 29.41 29.8 1,132,385 16,651,721 ### ### 2.1
2008-Jun-13 Fri 28.85 ### ### ### 1,147,349 0 ### ### 0.0
2008-Jun-12 Thu 29 ### 28.53 ### 46.4 46.4 0.0
2008-Jun-11 Wed ### 29.86 29.24 29.4 1,093,125 32,301,843 38.8 38.8 ###
2008-Jun-10 Tue 29.23 29.78 29.2 29.75 1,261,151 37,191,342 84.8 84.8 2.1
2008-Jun-06 Fri ### 30.77 29.88 ### 815,583 24,732,554 26.9 26.9 0.0
2008-Jun-05 Thu 30.8 30.84 29.81 30.42 ### ### 2.2
2008-Jun-04 Wed ### 30.87 29 ### 1,145,048 ### 40.0 40.0 0.0
2008-Jun-03 Tue ### 30.75 ### 30.4 79.2 79.2 ###
2008-Jun-02 Mon ### ### 29.56 ### ### ### 0.0
2008-May-30 Fri ### ### ### ### 71.6 71.6 0.0
2008-May-29 Thu ### ### 29.88 ### 31.8 31.8 0.0
2008-May-28 Wed ### ### ### ### ### ### 0.0
2008-May-27 Tue 30.82 ### ### ### ### ### 0.0
2008-May-26 Mon ### ### ### ### 1,133,687 0 ### ### 0.0
2008-May-23 Fri 30.58 ### ### 30.43 ### ### ###
2008-May-22 Thu ### 30.84 29.71 ### 1,363,553 ### ### ### 0.0
2008-May-21 Wed 29.81 30.29 29.8 ### 889,947 26,738,457 ### ### 0.0
2008-May-20 Tue ### 30.41 ### ### 41.2 41.2 0.0
2008-May-19 Mon 30.25 30.46 ### ### 32.0 32.0 0.0
2008-May-16 Fri 29.8 30.4 29.58 ### 1,630,852 48,909,251 ### ### 0.0
2008-May-15 Thu ### 29.75 ### 29.5 66.9 66.9 2.1
2008-May-14 Wed ### 29.24 ### ### 84.1 84.1 0.0
2008-May-13 Tue 28.48 ### 28.21 ### 927,156 ### ### ### 0.0
2008-May-12 Mon 28.4 28.86 28.24 ### ### ### 0.0
2008-May-09 Fri ### ### ### 28.4 64.4 64.4 2.0
2008-May-08 Thu ### ### 28.2 28.53 27.6 27.6 2.0
2008-May-07 Wed 29.4 29.52 28.7 28.8 ### ### 2.1
2008-May-06 Tue 28.55 29.88 28.54 29.24 1,035,344 ### 80.7 80.7 2.1
2008-May-05 Mon 28.72 ### 28.2 28.75 561,523 7,917,474 ### ### ###
2008-May-02 Fri 29.4 29.51 28.24 ### 16.7 16.7 0.0
2008-May-01 Thu 28.81 ### ### 28.85 ### ### ###
2008-Apr-30 Wed ### 29.45 ### ### ### ### 0.0
2008-Apr-29 Tue 29.2 ### 29 29.86 83.5 83.5 2.1
2008-Apr-28 Mon 29.85 ### 28.87 28.87 ### ### 2.1
2008-Apr-24 Thu ### ### ### ### 2,002,649 0 ### ### 0.0
2008-Apr-23 Wed ### ### ### ### ### ### 0.0
2008-Apr-22 Tue ### 31.71 ### ### ### ### 0.0
2008-Apr-21 Mon ### 31.43 ### ### 1,017,650 ### 85.6 85.6 0.0
2008-Apr-18 Fri 30.2 30.52 ### ### ### ### 0.0
2008-Apr-17 Thu 30.25 30.89 ### 30.5 787,785 ### 76.0 76.0 2.2
2008-Apr-16 Wed ### 30.2 29.82 ### 790,341 ### 29.7 29.7 0.0
2008-Apr-15 Tue ### 30.22 29.51 ### 629,156 18,789,743 ### ### 0.0
2008-Apr-14 Mon ### ### ### ### 79.9 79.9 0.0
2008-Apr-11 Fri 29.73 ### 29.48 29.75 71.1 71.1 2.1
2008-Apr-10 Thu ### ### 29.28 29.48 833,443 ### ### ### 2.1
2008-Apr-09 Wed 30.26 30.75 29.88 ### 1,156,723 35,066,057 ### ### 0.0
2008-Apr-08 Tue ### ### 29.72 ### 813,346 12,086,321 73.1 73.1 0.0
2008-Apr-07 Mon ### 30.46 29.45 ### 921,788 27,612,159 ### ### 0.0
2008-Apr-04 Fri ### ### 29.47 ### ### ### 0.0
2008-Apr-03 Thu 29.74 ### ### 29.8 ### ### 2.1
2008-Apr-02 Wed ### ### 29.25 29.48 ### ### 2.1
2008-Apr-01 Tue ### 29.5 28.82 ### ### ### 0.0
2008-Mar-31 Mon ### ### 28.45 ### 1,263,089 17,967,441 78.0 78.0 0.0
2008-Mar-28 Fri 28.5 28.7 ### ### 69.3 69.3 0.0
2008-Mar-27 Thu 28.41 28.77 ### 28.77 681,042 9,796,789 71.2 71.2 2.1
2008-Mar-26 Wed ### 28.82 27.5 28.82 79.3 79.3 2.1
2008-Mar-25 Tue 28.25 28.25 ### ### ### ### 0.0
2008-Mar-20 Thu 27 27.89 26.83 27.2 3,371,056 ### ### ### 1.9
2008-Mar-19 Wed ### ### 27.83 ### ### ### 0.0
2008-Mar-18 Tue 28 ### 27.41 27.76 ### ### 2.0
2008-Mar-17 Mon 26.86 28 26.47 ### ### ### 0.0
2008-Mar-14 Fri ### ### 26.74 27.2 ### ### 1.9
2008-Mar-13 Thu 26.53 ### 26.44 26.86 83.1 83.1 1.9
2008-Mar-12 Wed 26.5 ### ### ### 79.6 79.6 0.0
2008-Mar-11 Tue ### ### ### 25.49 ### ### ###
2008-Mar-10 Mon ### ### ### 27.44 ### ### ###
2008-Mar-07 Fri 27.79 ### 27.53 28 881,845 ### 79.2 79.2 2.0
2008-Mar-06 Thu ### ### ### ### ### ### 0.0
2008-Mar-05 Wed 27.7 ### 27.7 ### 1,447,471 20,047,473 86.0 86.0 0.0
2008-Mar-04 Tue 28 28.28 27.5 28 ### ### 2.0
2008-Mar-03 Mon ### 28.49 27.81 28 558,045 ### 38.8 38.8 2.0
2008-Feb-29 Fri 28.51 28.88 ### 28.8 ### ### 2.1
2008-Feb-28 Thu ### 28.77 ### ### 1,322,976 ### 76.1 76.1 0.0
2008-Feb-27 Wed ### 29.27 28.52 ### 882,951 ### ### ### 0.0
2008-Feb-26 Tue 28.74 ### ### 28.56 33.4 33.4 ###
2008-Feb-25 Mon 29.4 ### ### 28.46 625,854 0 ### ### 2.0
2008-Feb-22 Fri ### ### 28.24 28.84 23.7 23.7 ###
2008-Feb-21 Thu ### 29.72 ### 29.51 552,458 8,209,525 ### ### 2.1
2008-Feb-20 Wed 29.82 ### 28.55 28.8 545,382 7,785,328 18.2 18.2 2.1
2008-Feb-19 Tue 29.89 30.28 29.48 ### 1,194,159 35,681,470 ### ### 0.0
2008-Feb-18 Mon 29.29 29.75 ### ### ### ### 0.0
2008-Feb-15 Fri ### 29.2 28.76 29 ### ### ###
2008-Feb-14 Thu 29 29.72 29 29.46 ### ### 2.1
2008-Feb-13 Wed 28.7 29.24 ### ### 1,859,674 ### 79.8 79.8 0.0
2008-Feb-12 Tue 29 29.25 ### 28.55 ### ### ###
2008-Feb-11 Mon 28.81 ### 28.78 28.8 ### ### 2.1
2008-Feb-08 Fri 28.82 29.58 28.51 ### 825,379 ### 71.6 71.6 0.0
2008-Feb-07 Thu 28.25 28.52 ### 28.28 ### ### ###
2008-Feb-06 Wed 28.75 ### ### ### ### ### 0.0
2008-Feb-05 Tue 29.85 ### ### ### ### ### 0.0
2008-Feb-04 Mon 29.55 30.5 ### 29.85 75.9 75.9 2.1
2008-Feb-01 Fri 29.27 ### ### ### 986,055 0 ### ### 0.0
2008-Jan-31 Thu ### 28.88 27.54 28.88 1,573,050 44,375,740 81.5 81.5 2.1
2008-Jan-30 Wed 29.81 ### 28.71 ### ### ### 0.0
2008-Jan-29 Tue ### ### ### ### 1,333,285 0 33.6 33.6 0.0
2008-Jan-25 Fri 28.75 ### ### ### 1,654,522 0 ### ### 0.0
2008-Jan-24 Thu ### ### 27.74 ### 79.9 79.9 0.0
2008-Jan-23 Wed ### 28.41 27.51 ### 63.8 63.8 0.0
2008-Jan-22 Tue ### ### 26.71 ### 1,985,070 ### 91.6 91.6 0.0
2008-Jan-21 Mon ### ### 28.2 28.2 36.5 36.5 2.0
2008-Jan-18 Fri 28.7 29.47 ### ### 77.7 77.7 0.0
2008-Jan-17 Thu ### ### 28.44 ### 1,408,528 ### 34.2 34.2 0.0
2008-Jan-16 Wed 29.78 30.21 ### 29.25 1,296,982 ### ### ### ###
2008-Jan-15 Tue 30.86 ### 29.88 ### ### ### 0.0
2008-Jan-14 Mon ### ### 30.26 30.83 ### ### 2.2
2008-Jan-11 Fri ### ### ### 31.49 998,753 0 ### ### ###
2008-Jan-10 Thu ### ### 30.88 ### 878,674 13,566,726 ### ### 0.0
2008-Jan-09 Wed 30.4 30.87 ### 30.87 82.1 82.1 ###
2008-Jan-08 Tue ### 31.26 30.71 ### ### ### 0.0
2008-Jan-07 Mon ### 31.49 30.48 ### 707,185 21,912,127 43.5 43.5 0.0
2008-Jan-04 Fri ### 32.2 31.5 31.81 71.8 71.8 2.3
2008-Jan-03 Thu 31.5 31.8 ### 31.55 540,825 ### 69.9 69.9 ###
2008-Jan-02 Wed 31.59 ### 31.58 31.8 360,573 5,693,447 71.8 71.8 ###
2007-Dec-31 Mon 31.55 31.85 31.4 31.75 68.9 68.9 2.3
2007-Dec-28 Fri 31.57 31.7 ### 31.45 737,152 11,683,859 ### ### ###
2007-Dec-27 Thu 31.83 32.5 31.45 ### ### ### 0.0
2007-Dec-24 Mon ### ### 31.21 31.7 522,640 ### ### ### 2.3
2007-Dec-21 Fri ### 32.2 31.51 ### ### ### 0.0
2007-Dec-20 Thu 31.84 32.23 31.83 ### 3,380,659 ### 78.8 78.8 0.0
2007-Dec-19 Wed 31.5 ### 31.5 31.83 ### ### ###
2007-Dec-18 Tue 31.8 ### ### 31.7 ### ### 2.3
2007-Dec-17 Mon 31.57 ### ### 31.76 ### ### 2.3
2007-Dec-14 Fri ### ### 31.7 ### 50.3 50.3 0.0
2007-Dec-13 Thu ### ### 30.8 ### 83.3 83.3 0.0
2007-Dec-12 Wed 30.24 31.88 30.22 31.88 ### ### 2.3
2007-Dec-11 Tue ### 30.4 28.86 30.4 2,373,223 ### ### ### ###
2007-Dec-10 Mon 29 29 28.58 ### 28.7 28.7 0.0
2007-Dec-07 Fri 27.86 ### 27.84 28.75 1,726,947 ### ### ### ###
2007-Dec-06 Thu 28.49 28.49 27.55 27.86 ### ### ###
2007-Dec-05 Wed 27.8 28.4 27.55 28.23 1,242,785 ### 80.4 80.4 ###
2007-Dec-04 Tue 28 28.23 ### 27.7 1,881,970 ### 27.6 27.6 2.0
2007-Dec-03 Mon 27.86 ### ### 27.75 1,973,641 0 35.7 35.7 2.0
2007-Nov-30 Fri ### ### 27.5 ### ### ### 0.0
2007-Nov-29 Thu ### 27.71 ### 27.4 1,931,350 26,758,854 ### ### 2.0
2007-Nov-28 Wed 27.58 ### ### ### 1,209,774 0 16.0 16.0 0.0
2007-Nov-27 Tue 27.75 27.75 27.28 27.49 ### ### ###
2007-Nov-26 Mon 27.8 28.58 27.53 ### ### ### 0.0
2007-Nov-23 Fri ### ### 27.41 ### 840,252 11,515,653 22.8 22.8 0.0
2007-Nov-22 Thu 27.8 27.8 ### ### 1,441,245 ### 42.8 42.8 0.0
2007-Nov-21 Wed 28.4 28.44 27.81 ### 29.0 29.0 0.0
2007-Nov-20 Tue 28.8 28.82 ### ### ### ### 0.0
2007-Nov-19 Mon 28.54 29.22 28.48 29.2 1,014,882 29,279,345 85.5 85.5 2.1
2007-Nov-16 Fri ### 28.88 ### ### 1,198,185 ### 20.2 20.2 0.0
2007-Nov-15 Thu 29.4 29.4 28.7 28.7 ### ### ###
2007-Nov-14 Wed 29.51 29.78 ### ### ### ### 0.0
2007-Nov-13 Tue ### ### ### 29.46 1,611,320 0 76.0 76.0 2.1
2007-Nov-12 Mon ### ### 28.78 28.78 30.8 30.8 2.1
2007-Nov-09 Fri 29.49 29.7 29.2 29.45 37.0 37.0 ###
2007-Nov-08 Thu ### 29.52 ### 29.26 1,297,881 19,156,723 76.7 76.7 ###
2007-Nov-07 Wed 29.8 29.8 29.46 ### 32.1 32.1 0.0
2007-Nov-06 Tue ### ### ### 29.5 ### ### 2.1
2007-Nov-05 Mon ### ### 29.4 29.59 749,728 ### 28.3 28.3 ###
2007-Nov-02 Fri ### ### ### 30.26 13.8 13.8 ###
2007-Nov-01 Thu ### 31.43 ### 31.2 59.8 59.8 2.2
2007-Oct-31 Wed 30.25 ### ### ### ### ### 0.0
2007-Oct-30 Tue ### ### ### ### ### ### 0.0
2007-Oct-29 Mon 30.71 30.71 29.75 29.81 867,972 ### ### ### ###
2007-Oct-26 Fri ### ### ### ### 1,346,043 0 ### ### 0.0
2007-Oct-25 Thu 30.47 30.79 ### 29.81 1,597,946 24,600,378 20.8 20.8 ###
2007-Oct-24 Wed ### 30.89 30.26 ### ### ### 0.0
2007-Oct-23 Tue 30.25 30.77 ### ### ### ### 0.0
2007-Oct-22 Mon ### 30.8 29.78 ### ### ### 0.0
2007-Oct-19 Fri 31.25 31.4 ### ### 593,855 9,323,523 31.3 31.3 0.0
2007-Oct-18 Thu ### 31.7 ### 31.48 74.0 74.0 2.2
2007-Oct-17 Wed ### 31.45 ### ### ### ### 0.0
2007-Oct-16 Tue ### 31.52 30.8 30.87 1,262,941 39,353,241 20.7 20.7 ###
2007-Oct-15 Mon 31.4 ### ### ### ### ### 0.0
2007-Oct-12 Fri ### ### ### ### 522,179 0 34.0 34.0 0.0
2007-Oct-11 Thu 31.4 ### 31.22 31.45 960,774 14,997,682 61.7 61.7 ###
2007-Oct-10 Wed ### 31.52 ### 31.4 923,623 ### ### ### 2.2
2007-Oct-09 Tue 31.59 31.83 ### 31.2 24.9 24.9 2.2
2007-Oct-08 Mon ### ### 31.27 31.54 ### ### 2.3
2007-Oct-05 Fri ### 31.2 30.85 ### ### ### 0.0
2007-Oct-04 Thu ### ### 30.7 ### 1,208,486 ### 40.2 40.2 0.0
2007-Oct-03 Wed ### ### 30.8 ### ### ### 0.0
2007-Oct-02 Tue ### 30.75 ### 30.7 ### ### 2.2
2007-Oct-01 Mon ### 30.7 ### 30.25 331,546 ### ### ### ###
2007-Sep-28 Fri ### ### ### ### 29.6 29.6 0.0
2007-Sep-27 Thu ### 30.54 ### ### 61.9 61.9 0.0
2007-Sep-26 Wed 29.5 ### 29.5 29.89 73.1 73.1 ###
2007-Sep-25 Tue ### 29.83 ### 29.74 2,146,373 32,013,153 ### ### 2.1
2007-Sep-24 Mon 28.24 ### 28.24 ### 86.5 86.5 0.0
2007-Sep-21 Fri 27.7 ### ### ### 636,444 0 ### ### 0.0
2007-Sep-20 Thu ### ### 27.7 27.75 2,635,174 36,497,159 ### ### 2.0
2007-Sep-19 Wed ### 28.25 ### ### 882,170 12,460,651 ### ### 0.0
2007-Sep-18 Tue ### ### 26.89 27.84 1,008,184 ### 46.6 46.6 2.0
2007-Sep-17 Mon ### 28.44 27.85 27.85 29.4 29.4 ###
2007-Sep-14 Fri 27.55 28.2 27.54 28 78.4 78.4 2.0
2007-Sep-13 Thu 27.83 ### ### ### 1,354,827 0 31.2 31.2 0.0
2007-Sep-12 Wed ### ### 27.85 ### 41.7 41.7 0.0
2007-Sep-11 Tue 27.73 ### 27.4 27.88 566,547 ### 72.1 72.1 ###
2007-Sep-10 Mon ### ### 27.48 ### 573,558 7,880,686 ### ### 0.0
2007-Sep-07 Fri 28.27 28.27 27.82 ### 528,657 14,826,185 22.7 22.7 0.0
2007-Sep-06 Thu 28 ### 27.55 ### ### ### 0.0
2007-Sep-05 Wed 28.21 28.78 ### ### 1,013,028 14,577,472 ### ### 0.0
2007-Sep-04 Tue 28.4 28.4 ### ### 813,320 11,549,144 35.4 35.4 0.0
2007-Sep-03 Mon ### ### ### 28.25 ### ### 2.0
2007-Aug-31 Fri ### 28.74 ### ### ### ### 0.0
2007-Aug-30 Thu ### ### 27.8 ### 1,138,681 ### ### ### 0.0
2007-Aug-29 Wed 26.8 27.71 26.8 27.71 1,341,786 36,570,377 ### ### ###
2007-Aug-28 Tue 27.76 27.88 27 ### 901,281 24,731,150 ### ### 0.0
2007-Aug-27 Mon 27.8 ### 27.55 27.84 ### ### 2.0
2007-Aug-24 Fri 27.8 ### 27.45 ### ### ### 0.0
2007-Aug-23 Thu 28.29 28.29 27.29 ### ### ### 0.0
2007-Aug-22 Wed 26.25 ### ### 26.76 ### ### ###
2007-Aug-21 Tue 25.26 26.46 24.88 ### ### ### 0.0
2007-Aug-20 Mon ### 25.79 24.78 25.21 2,308,041 ### 55.1 55.1 ###
2007-Aug-17 Fri ### ### 23.55 23.55 11.0 11.0 1.7
2007-Aug-16 Thu ### ### 24 24.46 ### ### 1.7
2007-Aug-15 Wed 25.75 ### ### 25.2 53.7 53.7 1.8
2007-Aug-14 Tue 26.8 ### ### ### 812,220 0 27.8 27.8 0.0
2007-Aug-13 Mon 26.28 26.7 25.77 26.7 ### ### 1.9
2007-Aug-10 Fri 26.7 ### 26.43 26.46 36.4 36.4 1.9
2007-Aug-09 Thu 27.25 28 ### 27.85 3,197,456 44,764,384 79.0 79.0 ###
2007-Aug-08 Wed 26.45 ### ### ### ### ### 0.0
2007-Aug-07 Tue 26.81 ### ### 26.25 707,275 0 22.2 22.2 1.9
2007-Aug-06 Mon ### 26.49 ### 26.45 ### ### ###
2007-Aug-03 Fri 26.5 ### ### ### ### ### 0.0
2007-Aug-02 Thu ### ### 25.8 26.42 32.9 32.9 1.9
2007-Aug-01 Wed 27.8 27.84 26.53 ### 2,040,680 55,475,885 ### ### 0.0
2007-Jul-31 Tue 28 28.44 27.5 ### 1,154,284 32,285,323 32.3 32.3 0.0
2007-Jul-30 Mon ### ### 27.41 ### 1,630,876 22,351,155 ### ### 0.0
2007-Jul-27 Fri 28.4 28.5 ### 28 ### ### 2.0
2007-Jul-26 Thu ### 30.41 29.4 29.4 ### ### ###
2007-Jul-25 Wed ### 30.72 30.25 ### ### ### 0.0
2007-Jul-24 Tue ### 31.44 ### ### 3,582,459 56,316,255 ### ### 0.0
2007-Jul-23 Mon ### 31.46 30.85 ### 72.3 72.3 0.0
2007-Jul-20 Fri ### 31.24 30.87 ### 1,991,070 61,832,678 ### ### 0.0
2007-Jul-19 Thu ### ### ### 30.85 3,151,184 0 31.7 31.7 ###
2007-Jul-18 Wed 31.8 31.8 ### ### 3,142,725 49,969,327 ### ### 0.0
2007-Jul-17 Tue ### ### ### 31.7 ### ### 2.3
2007-Jul-16 Mon ### ### 29.8 ### 669,623 9,977,382 36.3 36.3 0.0
2007-Jul-13 Fri ### ### ### ### ### ### 0.0
2007-Jul-12 Thu 29.8 ### 29.8 ### 2,883,776 ### ### ### 0.0
2007-Jul-11 Wed ### 29.83 29.47 29.7 ### ### ###
2007-Jul-10 Tue ### ### ### 29.89 76.8 76.8 ###
2007-Jul-09 Mon 29.55 29.85 29.47 29.8 1,391,324 ### ### ### 2.1
2007-Jul-06 Fri 29.45 29.54 ### ### 981,822 ### 35.5 35.5 0.0
2007-Jul-05 Thu 29.55 29.55 29.27 29.45 ### ### ###
2007-Jul-04 Wed 29.8 29.8 29.51 29.57 756,374 22,430,270 35.9 35.9 2.1
2007-Jul-03 Tue ### ### ### 29.79 834,254 0 ### ### 2.1
2007-Jul-02 Mon ### ### 29.5 29.7 ### ### ###
2007-Jun-29 Fri 29.23 29.8 29.23 29.8 ### ### 2.1
2007-Jun-28 Thu ### ### ### 29.5 ### ### 2.1
2007-Jun-27 Wed 30.25 30.4 ### 29.2 1,324,225 20,128,220 ### ### 2.1
2007-Jun-26 Tue ### 30.58 ### 30.25 1,667,042 25,489,072 77.5 77.5 ###
2007-Jun-25 Mon ### ### 29.71 ### ### ### 0.0
2007-Jun-22 Fri ### ### ### ### ### ### 0.0
2007-Jun-21 Thu 30.25 30.26 29.54 ### 27.1 27.1 0.0
2007-Jun-20 Wed ### 30.45 ### 30.25 727,882 ### ### ### ###


<< 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 2024-04-24 12:27:21 thru 2024-04-24 12:27:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000