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-Jun-18 04:30:16 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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 8...

     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 17th June 2025
Latest price with VOLUME for ORI .. Friday 11th April 2025

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 12 Next >>


End of day Prices (full format),

600 Days for (ORI) ORICA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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 ### ### ### ###
2007-Jun-19 Tue 29.81 ### 29.75 ### 79.1 79.1 0.0
2007-Jun-18 Mon ### ### ### ### 80.1 80.1 0.0
2007-Jun-15 Fri ### ### ### ### 67.0 67.0 0.0
2007-Jun-14 Thu 29.5 29.59 29.21 29.5 66.9 66.9 2.1
2007-Jun-13 Wed ### 29.5 28.83 ### 2,464,452 71,875,742 ### ### 0.0
2007-Jun-12 Tue ### 30.22 ### 29.48 20.9 20.9 2.1
2007-Jun-08 Fri 30.49 30.56 ### ### ### ### 0.0
2007-Jun-07 Thu ### ### ### ### 6,300,442 0 ### ### 0.0
2007-Jun-06 Wed ### ### ### ### 1,068,440 0 ### ### 0.0
2007-Jun-05 Tue 31.5 31.77 31.43 31.7 547,455 17,299,578 ### ### 2.3
2007-Jun-04 Mon ### 31.76 ### 31.55 541,678 8,601,846 35.8 35.8 ###
2007-Jun-01 Fri 31.56 ### 31.26 31.4 30.4 30.4 2.2
2007-May-31 Thu ### ### ### 31.2 4,819,559 0 ### ### 2.2
2007-May-30 Wed 31.5 31.8 ### ### ### ### 0.0
2007-May-29 Tue ### ### ### 31.54 497,059 0 ### ### 2.3
2007-May-28 Mon 31.5 31.79 31.2 31.22 ### ### 2.2
2007-May-25 Fri 31.85 ### ### 31.43 ### ### 2.2
2007-May-24 Thu 31.86 ### 31.85 ### 73.4 73.4 0.0
2007-May-23 Wed 31.88 32.26 31.82 ### 1,103,988 35,371,775 ### ### 0.0
2007-May-22 Tue ### 31.82 ### ### ### ### 0.0
2007-May-21 Mon ### ### ### 31.7 30.6 30.6 2.3
2007-May-18 Fri 31.52 31.8 31.52 31.7 1,028,583 ### 75.5 75.5 2.3
2007-May-17 Thu ### ### 31.56 31.59 21.7 21.7 ###
2007-May-16 Wed 32.24 32.27 ### ### 35.3 35.3 0.0
2007-May-15 Tue ### 32.26 ### ### 73.9 73.9 0.0
2007-May-14 Mon 32.29 ### ### ### ### ### 0.0
2007-May-11 Fri ### ### ### ### 1,259,853 0 ### ### 0.0
2007-May-10 Thu ### ### ### ### ### ### 0.0
2007-May-09 Wed ### 32.23 ### ### 606,921 ### 35.1 35.1 0.0
2007-May-08 Tue ### 32.23 ### ### 842,382 13,574,985 71.8 71.8 0.0
2007-May-07 Mon ### 32.22 ### ### 698,282 11,249,323 ### ### 0.0
2007-May-04 Fri 32.43 32.43 31.89 ### 20.1 20.1 0.0
2007-May-03 Thu 32.48 32.49 31.8 32.43 33.2 33.2 ###
2007-May-02 Wed ### 32.43 ### 32.43 ### ### ###
2007-May-01 Tue ### 31.89 ### ### 44.8 44.8 0.0
2007-Apr-30 Mon 32.42 32.42 ### 31.5 3,203,750 51,932,787 14.6 14.6 2.3
2007-Apr-27 Fri ### 32.44 ### ### 4,591,528 74,474,584 ### ### 0.0
2007-Apr-26 Thu 32.28 ### 32.2 ### 3,433,746 ### ### ### 0.0
2007-Apr-24 Tue ### ### 32.25 32.55 5,300,670 ### ### ### 2.3
2007-Apr-23 Mon ### ### ### 33.45 3,905,928 0 25.1 25.1 ###
2007-Apr-20 Fri 33.7 34.28 33.7 ### 3,301,355 112,213,056 70.9 70.9 0.0
2007-Apr-19 Thu 33.5 ### 33.4 33.55 76.8 76.8 ###
2007-Apr-18 Wed 33.8 34.86 ### 33.5 8,323,648 145,081,184 29.2 29.2 2.4
2007-Apr-17 Tue 27.8 ### 27.4 27.89 76.2 76.2 2.0
2007-Apr-16 Mon 27.2 27.88 27 27.4 ### ### 2.0
2007-Apr-13 Fri ### ### ### ### 747,552 0 70.2 70.2 0.0
2007-Apr-12 Thu 26.83 ### 26.42 26.75 ### ### ###
2007-Apr-11 Wed 27 27.41 26.76 ### 1,662,141 45,019,088 ### ### 0.0
2007-Apr-10 Tue 26.5 ### ### ### 1,165,856 0 76.5 76.5 0.0
2007-Apr-05 Thu 26.28 26.56 ### 26.49 73.7 73.7 1.9
2007-Apr-04 Wed 26.8 26.8 ### 26.55 ### ### ###
2007-Apr-03 Tue ### 26.54 ### 26.46 ### ### 1.9
2007-Apr-02 Mon ### 25.74 ### 25.46 ### ### 1.8
2007-Mar-30 Fri 25.54 25.54 ### ### ### ### 0.0
2007-Mar-29 Thu 25.21 25.49 ### ### 831,280 ### 67.6 67.6 0.0
2007-Mar-28 Wed 25.23 ### 25.23 25.42 1,756,957 ### ### ### 1.8
2007-Mar-27 Tue ### 25.55 25 ### ### ### 0.0
2007-Mar-26 Mon 25.45 25.55 25.28 ### 1,012,485 ### 31.2 31.2 0.0
2007-Mar-23 Fri 25.55 25.57 25.28 25.46 31.9 31.9 1.8
2007-Mar-22 Thu ### 25.72 25.47 ### 1,134,746 29,043,823 33.9 33.9 0.0
2007-Mar-21 Wed ### 25.57 ### ### 559,053 ### ### ### 0.0
2007-Mar-20 Tue ### ### 25.2 25.24 746,446 ### 14.8 14.8 1.8
2007-Mar-19 Mon ### 25.83 25 25.7 87.2 87.2 1.8
2007-Mar-16 Fri ### 25.24 24.74 ### 568,048 ### 73.4 73.4 0.0
2007-Mar-15 Thu 24.45 24.84 ### 24.84 78.7 78.7 1.8
2007-Mar-14 Wed 23.85 ### 23.81 24 805,144 ### 78.0 78.0 1.7
2007-Mar-13 Tue 24.82 24.82 24.5 ### ### ### 0.0
2007-Mar-12 Mon ### 24.79 ### 24.75 ### ### 1.8
2007-Mar-09 Fri 24.54 ### ### 24.2 ### ### 1.7
2007-Mar-08 Thu ### 24.45 23.87 24.45 82.2 82.2 ###
2007-Mar-07 Wed 23.8 ### 23.8 ### 1,030,675 ### ### ### 0.0
2007-Mar-06 Tue 23.25 ### ### ### ### ### 0.0
2007-Mar-05 Mon ### 24.26 23.44 23.44 742,958 17,719,548 39.2 39.2 1.7
2007-Mar-02 Fri 24.45 24.46 ### ### 805,627 ### 31.1 31.1 0.0
2007-Mar-01 Thu ### ### 24.46 24.48 760,843 ### ### ### 1.7
2007-Feb-28 Wed 24.7 ### 24 24.75 1,186,286 ### 59.0 59.0 1.8
2007-Feb-27 Tue 25.5 25.5 ### 25.2 ### ### 1.8
2007-Feb-26 Mon ### ### ### 25.5 655,740 0 71.1 71.1 ###
2007-Feb-23 Fri ### ### ### ### ### ### 0.0
2007-Feb-22 Thu ### 25.4 ### ### 71.6 71.6 0.0
2007-Feb-21 Wed 25.55 25.55 ### ### 1,143,280 ### ### ### 0.0
2007-Feb-20 Tue 25.75 25.87 ### ### 949,125 ### 34.6 34.6 0.0
2007-Feb-19 Mon ### ### ### ### 588,351 0 ### ### 0.0
2007-Feb-16 Fri ### ### ### ### 27.1 27.1 0.0
2007-Feb-15 Thu 25.85 26.43 25.76 26.2 79.1 79.1 ###
2007-Feb-14 Wed 25.75 25.88 ### ### ### ### 0.0
2007-Feb-13 Tue ### ### ### ### 3,259,772 0 ### ### 0.0
2007-Feb-12 Mon 25 25 24.58 24.82 32.0 32.0 1.8
2007-Feb-09 Fri 24.8 ### 24.78 24.85 ### ### 1.8
2007-Feb-08 Thu ### ### 24.85 24.85 1,190,550 14,792,583 35.9 35.9 1.8
2007-Feb-07 Wed ### ### ### 24.81 1,094,176 0 35.3 35.3 1.8
2007-Feb-06 Tue 24.28 ### ### ### 1,054,744 0 88.5 88.5 0.0
2007-Feb-05 Mon ### 24.42 ### ### ### ### 0.0
2007-Feb-02 Fri ### ### ### 24.26 ### ### 1.7
2007-Feb-01 Thu 24.25 24.25 ### ### ### ### 0.0
2007-Jan-31 Wed ### 24.4 ### ### 984,324 12,008,752 69.9 69.9 0.0
2007-Jan-30 Tue 24 ### 24 ### 2,399,141 ### 68.3 68.3 0.0
2007-Jan-29 Mon 24.5 24.5 24 ### 888,956 21,557,183 ### ### 0.0
2007-Jan-25 Thu 24.2 ### ### ### 83.1 83.1 0.0
2007-Jan-24 Wed ### 24.4 ### 24.22 2,395,623 ### ### ### 1.7
2007-Jan-23 Tue 24.53 24.54 ### ### 28.7 28.7 0.0
2007-Jan-22 Mon 24.45 24.87 24.45 24.8 1,159,946 ### 78.8 78.8 ###
2007-Jan-19 Fri ### 24.53 ### 24.43 2,084,386 ### 66.7 66.7 1.7
2007-Jan-18 Thu ### ### 23.81 ### ### ### 0.0
2007-Jan-17 Wed 23.4 ### ### 23.75 80.4 80.4 ###
2007-Jan-16 Tue 23.42 23.73 ### 23.43 1,403,650 ### 61.9 61.9 ###
2007-Jan-15 Mon 23.5 23.79 23.45 23.73 ### ### ###
2007-Jan-12 Fri ### ### ### ### 870,953 0 ### ### 0.0
2007-Jan-11 Thu ### 23.56 ### 23.4 67.1 67.1 ###
2007-Jan-10 Wed ### ### 22.79 ### ### ### 0.0
2007-Jan-09 Tue 23.24 23.55 ### ### 599,220 ### ### ### 0.0
2007-Jan-08 Mon ### ### ### ### 538,421 0 ### ### 0.0
2007-Jan-05 Fri 23.55 ### 23.26 ### 630,726 7,335,343 ### ### 0.0
2007-Jan-04 Thu 23.7 23.79 23.41 23.5 ### ### 1.7
2007-Jan-03 Wed ### ### 23.76 23.79 458,840 ### 17.3 17.3 ###
2007-Jan-02 Tue ### ### ### ### 221,479 0 ### ### 0.0
2006-Dec-29 Fri 24.25 24.4 ### ### 224,349 2,737,057 62.6 62.6 0.0
2006-Dec-28 Thu 24.7 24.7 24.27 ### 221,083 ### 17.0 17.0 0.0
2006-Dec-27 Wed 24.55 24.71 24.46 ### ### ### 0.0
2006-Dec-22 Fri ### 24.49 ### 24.46 660,343 ### ### ### 1.7
2006-Dec-21 Thu ### 24.47 ### ### 73.8 73.8 0.0
2006-Dec-20 Wed ### 24.89 ### 24.55 ### ### ###
2006-Dec-19 Tue 24.7 ### 24.47 24.52 1,825,154 22,330,759 32.0 32.0 ###
2006-Dec-18 Mon 25 25 24.48 ### ### ### 0.0
2006-Dec-15 Fri 24.75 ### 24.45 ### ### ### 0.0
2006-Dec-14 Thu 24.27 25 24.27 25 ### ### 1.8
2006-Dec-13 Wed ### 24.54 24.26 ### 1,288,345 ### 33.4 33.4 0.0
2006-Dec-12 Tue 24.4 24.5 23.83 ### 1,295,582 ### ### ### 0.0
2006-Dec-11 Mon ### 24.4 ### 24.4 91.3 91.3 1.7
2006-Dec-08 Fri ### ### ### 23.45 ### ### 1.7
2006-Dec-07 Thu ### 24.28 ### 24.24 814,470 ### ### ### ###
2006-Dec-06 Wed ### 24 23.84 ### ### ### 0.0
2006-Dec-05 Tue 23.73 ### 23.53 23.53 1,394,651 ### ### ### ###
2006-Dec-04 Mon 23.5 ### 23.28 23.89 ### ### ###
2006-Dec-01 Fri ### ### 23.51 23.58 16.2 16.2 1.7
2006-Nov-30 Thu 23.7 ### 23.7 24 1,734,888 20,558,422 76.8 76.8 1.7
2006-Nov-29 Wed 23.25 ### 23.25 23.7 78.4 78.4 1.7
2006-Nov-28 Tue ### ### ### 23.42 ### ### 1.7
2006-Nov-27 Mon 23.5 ### ### 23.4 ### ### ###
2006-Nov-24 Fri ### 23.49 ### 23.41 79.8 79.8 1.7
2006-Nov-23 Thu 22.8 ### ### ### 67.5 67.5 0.0
2006-Nov-22 Wed 22.47 ### ### 22.76 74.5 74.5 1.6
2006-Nov-21 Tue 22.27 23 22.2 ### ### ### 0.0
2006-Nov-20 Mon 23 ### 22.58 ### ### ### 0.0
2006-Nov-17 Fri 23.5 23.76 23.45 23.55 1,049,854 ### 65.7 65.7 1.7
2006-Nov-16 Thu 24.2 24.23 23.52 23.76 24.9 24.9 1.7
2006-Nov-15 Wed ### 24.45 ### ### 1,750,640 21,401,574 ### ### 0.0
2006-Nov-14 Tue 23.45 24 ### 23.87 81.4 81.4 ###
2006-Nov-13 Mon 23.4 23.54 23.23 23.23 1,446,650 ### ### ### ###
2006-Nov-10 Fri 23.2 ### ### ### ### ### 0.0
2006-Nov-09 Thu 23.56 ### 23.2 23.28 26.1 26.1 1.7
2006-Nov-08 Wed ### ### 23.54 23.56 823,080 9,687,651 ### ### 1.7
2006-Nov-07 Tue ### ### 23.88 ### ### ### 0.0
2006-Nov-06 Mon ### 24 23.78 ### 492,326 ### 34.6 34.6 0.0
2006-Nov-03 Fri ### 24.29 23.81 ### 913,842 ### ### ### 0.0
2006-Nov-02 Thu ### ### ### ### 29.8 29.8 0.0
2006-Nov-01 Wed 24.5 24.59 ### ### 937,556 11,527,251 27.8 27.8 0.0
2006-Oct-31 Tue 24.7 24.77 ### ### ### ### 0.0
2006-Oct-30 Mon ### 24.78 ### ### ### ### 0.0
2006-Oct-27 Fri 24.45 24.75 ### ### 2,247,027 27,806,959 ### ### 0.0
2006-Oct-26 Thu ### ### ### 24.51 1,618,547 0 ### ### ###
2006-Oct-25 Wed ### 24.29 ### ### 1,649,677 20,035,327 33.6 33.6 0.0
2006-Oct-24 Tue ### 24.7 24.5 24.55 ### ### ###
2006-Oct-23 Mon 24.4 24.5 ### ### 328,784 ### ### ### 0.0
2006-Oct-20 Fri ### ### 24.24 24.46 ### ### 1.7
2006-Oct-19 Thu 24.49 ### 24.22 ### 30.1 30.1 0.0
2006-Oct-18 Wed ### 24.74 23.75 ### 3,071,382 74,465,656 86.6 86.6 0.0
2006-Oct-17 Tue ### ### ### 23.57 ### ### ###
2006-Oct-16 Mon ### 22.88 ### 22.8 ### ### 1.6
2006-Oct-13 Fri ### ### 22.29 22.4 1,054,845 11,756,247 ### ### ###
2006-Oct-12 Thu 22.58 ### 22.58 22.86 1,209,828 13,658,958 77.1 77.1 1.6
2006-Oct-11 Wed 22.23 22.89 ### 22.89 ### ### ###
2006-Oct-10 Tue ### ### ### 22.29 1,349,381 0 ### ### 1.6
2006-Oct-09 Mon 22.25 ### ### ### 72.4 72.4 0.0
2006-Oct-06 Fri ### ### ### 22.24 876,647 0 ### ### 1.6
2006-Oct-05 Thu ### 22.24 ### ### ### ### 0.0
2006-Oct-04 Wed 21.78 ### 21.78 21.78 1,443,544 ### 68.8 68.8 1.6
2006-Oct-03 Tue ### ### 21.73 21.83 1,019,127 ### 26.2 26.2 ###
2006-Oct-02 Mon ### 22.71 ### ### ### ### 0.0
2006-Sep-29 Fri ### 22.58 ### 22.47 80.9 80.9 ###
2006-Sep-28 Thu ### ### ### ### ### ### 0.0
2006-Sep-27 Wed ### ### ### ### 1,301,853 0 ### ### 0.0
2006-Sep-26 Tue 20.82 21.82 20.82 ### 93.3 93.3 0.0
2006-Sep-25 Mon 21 ### 20.7 20.8 22.7 22.7 1.5
2006-Sep-22 Fri ### 21.4 ### ### 1,890,686 20,230,340 ### ### 0.0
2006-Sep-21 Thu 22 22 ### 21.72 1,528,789 16,816,679 ### ### ###
2006-Sep-20 Wed 21.4 ### 21.2 ### 82.7 82.7 0.0
2006-Sep-19 Tue 21.5 ### 21.45 ### ### ### 0.0
2006-Sep-18 Mon ### ### 21.55 ### 21.2 21.2 0.0
2006-Sep-15 Fri ### ### 21.8 ### ### ### 0.0
2006-Sep-14 Thu 21.75 22.25 21.7 ### 1,118,322 24,575,125 80.7 80.7 0.0
2006-Sep-13 Wed 21.5 ### ### 21.56 ### ### 1.5
2006-Sep-12 Tue ### ### ### 21.45 977,080 0 29.7 29.7 1.5
2006-Sep-11 Mon ### 22.24 ### 21.78 ### ### 1.6
2006-Sep-08 Fri ### ### 21.88 ### 1,117,376 ### 68.4 68.4 0.0
2006-Sep-07 Thu ### 22.45 ### ### ### ### 0.0
2006-Sep-06 Wed ### 22.78 22.48 22.58 722,485 ### 35.0 35.0 1.6
2006-Sep-05 Tue 22.58 22.77 22.51 22.7 1,289,583 29,196,159 ### ### ###
2006-Sep-04 Mon 22.45 22.7 22.4 22.58 ### ### 1.6
2006-Sep-01 Fri 22.54 22.54 ### ### 18.0 18.0 0.0
2006-Aug-31 Thu 22.74 22.78 22.44 22.47 1,589,688 35,942,845 18.9 18.9 ###
2006-Aug-30 Wed ### ### 22.42 22.51 26.8 26.8 1.6
2006-Aug-29 Tue 22.4 22.55 22.29 ### 631,440 14,156,884 ### ### 0.0
2006-Aug-28 Mon 22.53 ### 22.21 22.43 830,073 ### 34.0 34.0 1.6
2006-Aug-25 Fri 22 22.49 22 ### 74.9 74.9 0.0
2006-Aug-24 Thu 22.45 22.87 22 ### 1,134,427 ### ### ### 0.0
2006-Aug-23 Wed ### ### ### 22.88 695,879 0 28.1 28.1 1.6
2006-Aug-22 Tue 22.86 ### 22.86 ### 292,647 3,344,955 73.3 73.3 0.0
2006-Aug-21 Mon 22.71 ### 22.71 22.83 740,340 ### ### ### ###
2006-Aug-18 Fri 22.58 ### ### ### 68.1 68.1 0.0
2006-Aug-17 Thu 22.28 ### 22.23 22.58 578,821 ### ### ### 1.6
2006-Aug-16 Wed ### ### ### ### ### ### 0.0
2006-Aug-15 Tue 22.45 22.45 ### ### 1,402,858 15,747,081 26.2 26.2 0.0
2006-Aug-14 Mon 22.46 22.85 ### 22.45 30.9 30.9 ###
2006-Aug-11 Fri 22.8 22.8 22.5 ### 2,028,479 45,945,049 25.4 25.4 0.0
2006-Aug-10 Thu 22.5 22.75 ### 22.53 507,556 5,773,449 ### ### ###
2006-Aug-09 Wed ### 22.88 22.5 22.57 38.1 38.1 1.6
2006-Aug-08 Tue ### ### ### 23 674,285 0 ### ### 1.6
2006-Aug-07 Mon 22.8 ### 22.55 ### 202,980 ### 27.1 27.1 0.0
2006-Aug-04 Fri 23 23 ### 22.7 498,629 ### ### ### ###
2006-Aug-03 Thu ### ### ### ### ### ### 0.0
2006-Aug-02 Wed 22.8 ### 22.5 22.54 718,957 ### 28.2 28.2 ###
2006-Aug-01 Tue 23.2 ### 23 ### 199,920 2,299,080 35.3 35.3 0.0
2006-Jul-31 Mon 23.74 23.74 ### 23.42 950,424 ### ### ### 1.7
2006-Jul-28 Fri 23.54 23.54 ### 23.29 ### ### ###
2006-Jul-27 Thu 22.57 ### 22.57 23.52 882,672 9,960,953 ### ### ###
2006-Jul-26 Wed ### ### ### 22.89 457,972 0 38.2 38.2 ###
2006-Jul-25 Tue ### ### 22.74 ### ### ### 0.0
2006-Jul-24 Mon 22.47 22.53 ### 22.47 709,587 ### 75.8 75.8 ###
2006-Jul-21 Fri 22.83 22.83 22.48 22.59 27.0 27.0 ###
2006-Jul-20 Thu 22.75 ### 22.75 ### 77.0 77.0 0.0
2006-Jul-19 Wed ### ### 22.29 22.29 747,385 ### 36.6 36.6 1.6
2006-Jul-18 Tue 22.25 ### ### ### 78.2 78.2 0.0
2006-Jul-17 Mon 22.46 22.46 ### 22.27 ### ### ###
2006-Jul-14 Fri ### 22.76 22.42 22.42 755,457 17,065,773 ### ### ###
2006-Jul-13 Thu ### 23.22 ### ### 553,687 ### 40.1 40.1 0.0
2006-Jul-12 Wed 22.52 23 22.52 ### 82.7 82.7 0.0
2006-Jul-11 Tue ### 23 22.58 22.7 672,620 ### ### ### ###
2006-Jul-10 Mon 23.24 23.24 22.83 ### 649,287 14,956,326 ### ### 0.0
2006-Jul-07 Fri 22.55 23.4 22.53 ### 86.6 86.6 0.0
2006-Jul-06 Thu 22.58 22.86 22.49 ### 1,427,023 32,357,746 62.3 62.3 0.0
2006-Jul-05 Wed ### ### ### ### 645,170 0 23.4 23.4 0.0
2006-Jul-04 Tue ### ### ### ### 608,480 0 ### ### 0.0
2006-Jul-03 Mon 24 24 ### ### ### ### 0.0
2006-Jun-30 Fri 23.77 ### 23.47 23.89 ### ### ###
2006-Jun-27 Tue 22.84 ### ### 22.74 ### ### 1.6
2006-Jun-26 Mon 22 ### 22 ### 492,743 5,420,173 ### ### 0.0
2006-Jun-23 Fri 22.4 22.46 ### 22.4 597,656 6,711,676 72.7 72.7 ###
2006-Jun-22 Thu 21.5 22.4 21.5 22.4 1,583,878 34,766,122 91.4 91.4 ###
2006-Jun-21 Wed ### ### 20.71 20.85 ### ### ###
2006-Jun-20 Tue ### 21.49 ### 21.2 1,146,443 ### 37.9 37.9 1.5
2006-Jun-19 Mon ### ### 21.55 21.55 882,686 9,510,941 ### ### ###
2006-Jun-16 Fri 22 22.56 ### ### ### ### 0.0
2006-Jun-15 Thu ### 22 21.46 ### 62.7 62.7 0.0
2006-Jun-14 Wed 21.4 22 ### ### 1,027,221 ### 70.4 70.4 0.0
2006-Jun-13 Tue ### ### ### ### ### ### 0.0
2006-Jun-09 Fri 21.55 ### ### ### 1,155,141 0 ### ### 0.0
2006-Jun-08 Thu 21.88 ### 21.4 ### ### ### 0.0
2006-Jun-07 Wed 22.58 ### ### ### 26.1 26.1 0.0
2006-Jun-06 Tue 23.4 23.4 ### 23 ### ### 1.6
2006-Jun-05 Mon ### 23.42 ### 23.42 ### ### 1.7
2006-Jun-02 Fri ### 23.5 ### ### 1,024,124 12,033,457 36.7 36.7 0.0
2006-Jun-01 Thu 23.52 23.76 ### ### 1,128,728 13,409,288 ### ### 0.0
2006-May-31 Wed 23.4 23.47 ### 23.46 1,019,250 ### ### ### 1.7
2006-May-30 Tue ### 23.79 23.43 23.77 435,773 ### ### ### 1.7
2006-May-29 Mon 23.22 ### ### ### 567,745 0 ### ### 0.0
2006-May-26 Fri ### ### 22.56 ### 3,749,921 ### 64.8 64.8 0.0
2006-May-25 Thu 23 23.4 23 ### 886,854 ### ### ### 0.0
2006-May-24 Wed ### 23.46 22.81 23.25 1,163,643 26,920,880 ### ### ###
2006-May-23 Tue 22.5 ### 22.21 22.8 ### ### 1.6
2006-May-22 Mon ### ### 22.77 ### 52.1 52.1 0.0
2006-May-19 Fri 23.57 23.83 ### ### 24.6 24.6 0.0
2006-May-18 Thu 23.5 23.74 ### 23.58 77.3 77.3 1.7
2006-May-17 Wed ### ### ### 23.77 ### ### 1.7
2006-May-16 Tue 23.8 24.2 23.7 ### ### ### 0.0
2006-May-15 Mon 24.5 24.5 ### ### 795,659 9,746,822 26.9 26.9 0.0
2006-May-12 Fri 25.26 25.44 ### ### 499,872 6,358,371 ### ### 0.0
2006-May-11 Thu 25.75 ### 25.4 25.56 580,089 ### 30.3 30.3 1.8
2006-May-10 Wed 26.2 26.45 25.5 25.75 648,427 ### 22.9 22.9 ###
2006-May-09 Tue 25.5 25.85 ### ### ### ### 0.0
2006-May-08 Mon 24.75 25.24 24.75 ### 748,844 18,717,355 76.0 76.0 0.0
2006-May-05 Fri ### 24.71 ### 24.5 71.7 71.7 1.8
2006-May-04 Thu ### 24.25 ### ### 77.6 77.6 0.0
2006-May-03 Wed ### 24.76 ### 24.46 ### ### 1.7
2006-May-02 Tue 24.47 24.87 ### 24.45 42.9 42.9 ###
2006-May-01 Mon ### ### ### 24.7 288,288 0 ### ### 1.8
2006-Apr-28 Fri 24.55 24.55 24.21 ### ### ### 0.0
2006-Apr-27 Thu ### ### 24.58 24.8 ### ### ###
2006-Apr-26 Wed 24.8 25 ### 24.88 1,484,057 ### 64.0 64.0 1.8
2006-Apr-24 Mon 25 25 ### ### 391,155 ### 25.7 25.7 0.0
2006-Apr-21 Fri 24.7 25.2 ### 24.8 68.3 68.3 ###
2006-Apr-20 Thu 24.86 ### 24.42 25.23 79.6 79.6 1.8
2006-Apr-19 Wed ### 25.2 ### ### 1,842,453 ### ### ### 0.0
2006-Apr-18 Tue ### ### ### 24.28 ### ### 1.7
2006-Apr-13 Thu ### ### 23.86 24 71.8 71.8 1.7
2006-Apr-11 Tue ### ### ### ### 1,620,950 0 67.9 67.9 0.0
2006-Apr-10 Mon 24.26 24.88 23.86 ### ### ### 0.0
2006-Apr-07 Fri 24.5 ### 24.5 24.74 2,614,346 ### 75.1 75.1 1.8
2006-Apr-06 Thu 24.25 ### ### ### 2,170,573 0 ### ### 0.0
2006-Apr-05 Wed 24 ### 24 ### 69.9 69.9 0.0
2006-Apr-04 Tue ### ### ### 23.85 2,461,976 0 88.3 88.3 ###
2006-Apr-03 Mon ### ### 22.82 ### 1,193,285 13,615,381 ### ### 0.0
2006-Mar-31 Fri 23.51 23.58 ### ### 1,155,027 ### 20.2 20.2 0.0
2006-Mar-30 Thu 23.27 23.49 ### ### 68.2 68.2 0.0
2006-Mar-29 Wed 22.83 23.28 22.7 23.22 1,172,187 26,948,579 77.6 77.6 1.7
2006-Mar-28 Tue ### ### ### ### 1,835,379 0 84.2 84.2 0.0
2006-Mar-27 Mon ### 22.43 ### 22.4 ### ### ###
2006-Mar-24 Fri 22.49 22.49 ### ### 515,080 5,792,074 ### ### 0.0
2006-Mar-23 Thu ### 22.48 22.2 22.4 ### ### ###
2006-Mar-22 Wed 21.7 ### 21.7 ### 1,320,246 ### 87.5 87.5 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-18 16:30:16 thru 2025-06-18 16:30:17 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000