Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 24-Apr-21 01:41:55 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

(PPT) PERPETUAL LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for PPT    Limits Next Section


Company Details for (PPT) PERPETUAL LIMITED

Listing Code PPT
Listing Name PERPETUAL LIMITED
GICS Sector Financial Services
ISIN Name PERPETUAL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PPT9


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

PPT 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 84.58 6,942,389 98.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for PPT    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 (PPT) PERPETUAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.55
2012-Mar-09 Fri 23.25 ### ### 23.75 234,589 0 ### ### ###
2012-Mar-08 Thu 22.75 ### ### ### 147,544 0 ### ### 0.0
2012-Mar-07 Wed 22.75 ### ### 22.83 146,774 0 77.4 77.4 ###
2012-Mar-06 Tue 23.2 ### ### ### ### ### 0.0
2012-Mar-05 Mon ### ### ### ### 74.9 74.9 0.0
2012-Mar-02 Fri 23.5 23.86 23.5 23.76 78.2 78.2 1.7
2012-Mar-01 Thu ### 24.85 ### ### 152,525 1,895,123 ### ### 0.0
2012-Feb-29 Wed 24.75 ### 24.53 25 200,488 2,458,985 72.6 72.6 1.8
2012-Feb-28 Tue 24.45 ### 24.45 24.8 221,449 ### ### ### ###
2012-Feb-27 Mon 24.4 24.43 24.21 24.41 192,380 4,678,681 ### ### ###
2012-Feb-24 Fri ### 24.46 23.57 24.43 193,945 4,657,589 87.6 87.6 1.7
2012-Feb-23 Thu 23.58 ### ### 23.59 80,671 0 72.2 72.2 1.7
2012-Feb-22 Wed 23.7 23.7 ### 23.53 130,151 1,542,289 ### ### ###
2012-Feb-21 Tue ### 23.7 ### 23.5 265,046 ### ### ### 1.7
2012-Feb-20 Mon 22.88 23.24 22.78 ### 169,556 3,901,483 76.8 76.8 0.0
2012-Feb-17 Fri ### 23 22.25 22.46 149,881 3,391,057 ### ### 1.6
2012-Feb-16 Thu ### 23.25 22.83 ### ### ### 0.0
2012-Feb-15 Wed ### 23.23 ### 23.21 90.5 90.5 1.7
2012-Feb-14 Tue ### ### 21.47 ### 151,722 ### ### ### 0.0
2012-Feb-13 Mon 22.2 ### 21.85 22.27 70.3 70.3 ###
2012-Feb-10 Fri ### 22.44 ### ### 176,723 ### ### ### 0.0
2012-Feb-09 Thu 21.75 ### 21.28 21.85 74.2 74.2 ###
2012-Feb-08 Wed ### ### 21.45 ### 127,843 ### 84.4 84.4 0.0
2012-Feb-07 Tue 21 21.75 20.83 21.5 ### ### 1.5
2012-Feb-06 Mon 20.45 ### 20.41 ### ### ### 0.0
2012-Feb-03 Fri ### ### ### 20.24 73.9 73.9 1.4
2012-Feb-02 Thu 20.5 20.59 ### 20.26 22.0 22.0 1.4
2012-Feb-01 Wed 20.2 ### ### 20.25 94,789 0 ### ### ###
2012-Jan-31 Tue ### 20.48 ### 20.25 ### ### ###
2012-Jan-30 Mon ### ### ### ### 33.0 33.0 0.0
2012-Jan-27 Fri 20 20.25 19.8 ### 72.9 72.9 0.0
2012-Jan-25 Wed ### 20.7 ### 20.23 72,152 746,773 ### ### 1.4
2012-Jan-24 Tue ### ### 20.42 20.51 ### ### ###
2012-Jan-23 Mon ### 20.82 20.53 20.82 ### ### 1.5
2012-Jan-20 Fri 20.27 20.57 ### 20.57 83,223 855,948 80.3 80.3 ###
2012-Jan-19 Thu ### ### ### ### ### ### 0.0
2012-Jan-18 Wed 19.5 ### 19.47 19.73 104,876 ### 79.5 79.5 ###
2012-Jan-17 Tue 19.26 19.77 19.26 ### ### ### 0.0
2012-Jan-16 Mon 19.4 19.41 19.22 19.26 100,575 ### 26.7 26.7 1.4
2012-Jan-13 Fri 20 20 19.56 19.57 88,075 1,742,123 11.7 11.7 1.4
2012-Jan-12 Thu 19.89 ### 19.82 19.88 120,683 ### 28.6 28.6 1.4
2012-Jan-11 Wed ### ### 19.82 19.83 114,983 1,139,481 20.6 20.6 ###
2012-Jan-10 Tue 20.25 ### 20 20 94,526 ### ### ### 1.4
2012-Jan-09 Mon 20.55 20.58 ### ### 22.1 22.1 0.0
2012-Jan-06 Fri ### 20.48 ### 20.43 102,743 1,052,088 ### ### ###
2012-Jan-05 Thu ### 20.48 ### ### 286,881 ### ### ### 0.0
2012-Jan-04 Wed ### 20.72 ### ### 212,481 ### ### ### 0.0
2012-Jan-03 Tue 20.4 20.51 ### 20.51 132,121 ### 72.7 72.7 ###
2011-Dec-30 Fri ### ### 20.22 20.43 ### ### ###
2011-Dec-29 Thu 20.4 20.58 ### 20.58 48,272 ### 82.5 82.5 1.5
2011-Dec-28 Wed 20.5 ### ### 20.5 ### ### 1.5
2011-Dec-23 Fri 20.49 ### ### ### 31,579 0 ### ### 0.0
2011-Dec-22 Thu 20.26 ### ### 20.28 77.9 77.9 1.4
2011-Dec-21 Wed ### 20.74 20.26 ### 19.2 19.2 0.0
2011-Dec-20 Tue 20.5 20.79 ### ### 209,529 2,178,053 28.0 28.0 0.0
2011-Dec-19 Mon 20.4 ### 19.81 ### ### ### 0.0
2011-Dec-16 Fri ### 21.22 ### 21.22 ### ### 1.5
2011-Dec-15 Thu ### ### 19.8 ### ### ### 0.0
2011-Dec-14 Wed ### ### 20 20.21 ### ### ###
2011-Dec-13 Tue 20.4 20.4 ### ### 85,587 872,987 ### ### 0.0
2011-Dec-12 Mon ### 21.2 20.53 20.7 209,354 4,368,171 ### ### 1.5
2011-Dec-09 Fri 20.51 20.73 20.24 ### 29.7 29.7 0.0
2011-Dec-08 Thu ### 21.23 ### 20.74 82,574 876,523 ### ### ###
2011-Dec-07 Wed ### 21.28 ### ### 74.9 74.9 0.0
2011-Dec-06 Tue ### 21.5 ### ### 28.3 28.3 0.0
2011-Dec-05 Mon ### ### 20.58 21.25 ### ### 1.5
2011-Dec-02 Fri 20.71 ### ### ### 82,876 0 76.6 76.6 0.0
2011-Dec-01 Thu ### 20.75 ### 20.71 101,724 1,055,386 ### ### ###
2011-Nov-30 Wed ### 20.47 19.89 ### ### ### 0.0
2011-Nov-29 Tue 19.83 ### 19.72 ### 83.1 83.1 0.0
2011-Nov-28 Mon ### 19.83 19.24 19.83 179,872 ### 86.3 86.3 ###
2011-Nov-25 Fri ### 19.5 ### 19.24 106,324 1,036,659 ### ### 1.4
2011-Nov-24 Thu ### 19.58 19.26 19.54 190,023 3,690,246 81.5 81.5 1.4
2011-Nov-23 Wed 19.85 19.88 ### ### ### ### 0.0
2011-Nov-22 Tue ### ### 19.82 19.88 ### ### 1.4
2011-Nov-21 Mon ### 20.57 ### 20.54 83.3 83.3 1.5
2011-Nov-18 Fri 20.51 20.77 ### ### 27.9 27.9 0.0
2011-Nov-17 Thu 20.86 ### 20.56 ### 76.3 76.3 0.0
2011-Nov-16 Wed 20.88 ### 20.56 20.83 139,629 1,435,386 40.6 40.6 1.5
2011-Nov-15 Tue ### ### ### 20.88 75,340 0 25.9 25.9 ###
2011-Nov-14 Mon 20.81 21.24 20.81 ### 81.4 81.4 0.0
2011-Nov-11 Fri 20.28 20.7 ### 20.7 86,075 890,876 80.3 80.3 1.5
2011-Nov-10 Thu ### ### 19.85 20.23 70.4 70.4 1.4
2011-Nov-09 Wed 20.56 ### 20.23 ### 20.8 20.8 0.0
2011-Nov-08 Tue 20.75 20.75 ### ### 133,173 ### 16.3 16.3 0.0
2011-Nov-07 Mon ### 21 ### 20.75 24.8 24.8 1.5
2011-Nov-04 Fri ### ### ### 21.2 140,979 0 21.5 21.5 1.5
2011-Nov-03 Thu ### 21.43 ### 20.74 222,975 2,389,177 19.7 19.7 ###
2011-Nov-02 Wed 21.59 ### ### ### 209,089 0 20.8 20.8 0.0
2011-Nov-01 Tue 22.5 22.55 ### ### ### ### 0.0
2011-Oct-31 Mon 22.82 23.25 22.75 22.75 36.7 36.7 1.6
2011-Oct-28 Fri ### 23.75 ### 23.41 297,982 ### ### ### 1.7
2011-Oct-27 Thu ### 22.8 ### ### 72.8 72.8 0.0
2011-Oct-26 Wed ### 22.51 ### ### 142,655 1,605,582 ### ### 0.0
2011-Oct-25 Tue 22.4 22.4 ### ### 126,157 1,412,958 22.6 22.6 0.0
2011-Oct-24 Mon 22.5 22.76 22.23 22.57 64.6 64.6 1.6
2011-Oct-21 Fri ### 23 ### ### 19.0 19.0 0.0
2011-Oct-20 Thu ### ### ### ### 181,288 0 14.3 14.3 0.0
2011-Oct-19 Wed 23.46 23.73 23.2 23.2 128,050 ### ### ### 1.7
2011-Oct-18 Tue ### 23.5 ### ### 38.5 38.5 0.0
2011-Oct-17 Mon 23.25 23.89 23.25 23.44 ### ### 1.7
2011-Oct-14 Fri ### ### 22.84 22.86 ### ### 1.6
2011-Oct-13 Thu ### ### ### ### 14.8 14.8 0.0
2011-Oct-12 Wed 23.29 23.7 ### ### 87,474 ### 82.7 82.7 0.0
2011-Oct-11 Tue 23.27 23.48 22.88 ### ### ### 0.0
2011-Oct-10 Mon ### 23.23 ### ### 84.0 84.0 0.0
2011-Oct-07 Fri 22.2 ### 21.82 ### 60.5 60.5 0.0
2011-Oct-06 Thu ### 21.77 ### 21.77 130,945 ### ### ### 1.6
2011-Oct-05 Wed 20.52 ### ### ### ### ### 0.0
2011-Oct-04 Tue 19.88 20.53 19.82 20.53 141,444 ### ### ### ###
2011-Oct-03 Mon ### 20.5 ### ### ### ### 0.0
2011-Sep-30 Fri ### ### 20.53 20.84 90,773 931,784 ### ### 1.5
2011-Sep-29 Thu 21.25 21.27 20.55 ### 85,574 1,789,352 20.4 20.4 0.0
2011-Sep-28 Wed 21.54 22.2 21.24 21.51 31.8 31.8 ###
2011-Sep-27 Tue 21.79 21.79 20.82 ### 14.9 14.9 0.0
2011-Sep-26 Mon ### 21.2 ### 20.5 41.8 41.8 1.5
2011-Sep-23 Fri 20.48 21.23 ### ### 72.9 72.9 0.0
2011-Sep-22 Thu ### 21.42 20.57 ### 38.2 38.2 0.0
2011-Sep-21 Wed 21.83 ### 21.25 21.46 148,777 1,580,755 22.8 22.8 1.5
2011-Sep-20 Tue ### 21.72 21.22 ### 92,087 ### ### ### 0.0
2011-Sep-19 Mon 21.2 21.71 21.2 21.51 98,976 ### ### ### ###
2011-Sep-16 Fri 21.49 ### 21.48 21.89 264,023 ### 79.2 79.2 ###
2011-Sep-15 Thu 22.5 22.71 ### ### 221,921 ### ### ### 0.0
2011-Sep-14 Wed ### ### 21.42 21.5 172,021 1,842,344 28.9 28.9 1.5
2011-Sep-13 Tue ### 22.77 22.22 22.29 183,724 4,132,871 ### ### 1.6
2011-Sep-12 Mon 23 23 22.23 22.23 134,324 ### 20.8 20.8 1.6
2011-Sep-09 Fri 23.79 ### 23.44 23.52 99,670 ### ### ### ###
2011-Sep-08 Thu ### ### 23.25 23.41 156,154 ### 17.6 17.6 1.7
2011-Sep-07 Wed 23.82 23.84 23.2 23.4 ### ### ###
2011-Sep-06 Tue 23.5 23.58 ### 23.26 ### ### ###
2011-Sep-05 Mon ### 24.4 23.78 23.78 ### ### 1.7
2011-Sep-02 Fri 24.8 ### ### 24.41 ### ### ###
2011-Sep-01 Thu ### ### ### ### 223,528 0 11.1 11.1 0.0
2011-Aug-31 Wed ### ### 25.22 ### 259,680 ### ### ### 0.0
2011-Aug-30 Tue 27.49 27.74 27.23 ### 731,757 20,112,341 ### ### 0.0
2011-Aug-29 Mon ### 27.41 26.22 ### 550,884 14,771,954 ### ### 0.0
2011-Aug-26 Fri ### 27.5 ### 26.49 644,377 8,860,183 94.4 94.4 1.9
2011-Aug-25 Thu ### ### ### ### 87,828 0 75.0 75.0 0.0
2011-Aug-24 Wed ### 24.45 23.28 23.29 129,971 3,101,757 ### ### ###
2011-Aug-23 Tue 22.46 23.2 ### 23.2 161,727 ### 83.4 83.4 1.7
2011-Aug-22 Mon 22.89 23.22 22.5 22.55 ### ### ###
2011-Aug-19 Fri ### 23.7 22.57 22.57 143,553 ### 25.1 25.1 1.6
2011-Aug-18 Thu ### ### 23.73 ### 258,087 ### ### ### 0.0
2011-Aug-17 Wed 23.48 24.27 ### ### 203,382 2,468,040 ### ### 0.0
2011-Aug-16 Tue ### 23.52 22.79 22.89 37.0 37.0 ###
2011-Aug-15 Mon ### 22.73 22 22.73 158,273 3,539,775 82.2 82.2 ###
2011-Aug-12 Fri 22.55 22.55 ### ### 127,729 1,440,144 ### ### 0.0
2011-Aug-11 Thu ### 22.26 21.42 ### ### ### 0.0
2011-Aug-10 Wed 21.8 ### ### 21.71 269,477 0 ### ### ###
2011-Aug-09 Tue ### 21.49 19.52 21.48 79.7 79.7 1.5
2011-Aug-08 Mon ### 21.87 21.21 21.21 29.5 29.5 ###
2011-Aug-05 Fri ### 22.23 ### ### 374,523 4,162,823 ### ### 0.0
2011-Aug-04 Thu ### 23.25 ### ### 218,521 ### 42.8 42.8 0.0
2011-Aug-03 Wed ### ### ### ### ### ### 0.0
2011-Aug-02 Tue ### ### 23.51 23.72 30.9 30.9 1.7
2011-Aug-01 Mon 23.78 ### ### ### 87,629 0 70.6 70.6 0.0
2011-Jul-29 Fri ### 24.27 23.41 23.58 241,780 ### 19.7 19.7 1.7
2011-Jul-28 Thu 24.5 24.52 ### 24.24 155,646 ### 28.5 28.5 ###
2011-Jul-27 Wed ### 25 ### 24.74 202,848 ### ### ### 1.8
2011-Jul-26 Tue 24.76 ### 24.43 ### 143,483 1,752,644 ### ### 0.0
2011-Jul-25 Mon 24.7 24.86 24.46 24.55 150,784 ### ### ### ###
2011-Jul-22 Fri 24.4 24.77 ### 24.76 179,023 ### 73.0 73.0 1.8
2011-Jul-21 Thu 24.4 24.46 ### 24.23 164,384 ### 26.5 26.5 ###
2011-Jul-20 Wed 23.48 ### 23.45 23.88 78.6 78.6 1.7
2011-Jul-19 Tue 23 23.2 ### ### 158,677 1,840,653 ### ### 0.0
2011-Jul-18 Mon ### 23.43 ### 23.2 96,240 1,127,451 ### ### 1.7
2011-Jul-15 Fri 23.21 23.5 23.21 23.43 82.8 82.8 ###
2011-Jul-14 Thu 23.77 23.8 ### 23.48 ### ### 1.7
2011-Jul-13 Wed 23.76 ### 23.45 ### 186,643 2,188,389 76.4 76.4 0.0
2011-Jul-12 Tue ### ### 23.75 23.78 ### ### 1.7
2011-Jul-11 Mon 24.45 24.52 ### ### 99,554 ### ### ### 0.0
2011-Jul-08 Fri ### ### ### 24.71 134,189 0 ### ### ###
2011-Jul-07 Thu 24.47 24.51 23.88 ### 355,240 ### ### ### 0.0
2011-Jul-06 Wed 24.45 24.82 ### ### 238,775 ### 70.7 70.7 0.0
2011-Jul-05 Tue 24.53 24.7 24.4 24.4 130,684 ### ### ### 1.7
2011-Jul-04 Mon 25 25.21 ### ### ### ### 0.0
2011-Jul-01 Fri ### 25.21 24.83 ### 116,381 2,911,852 67.0 67.0 0.0
2011-Jun-30 Thu 24.5 25.28 24.47 ### 247,147 6,147,781 ### ### 0.0
2011-Jun-29 Wed ### 25.29 24.4 24.49 201,620 5,009,248 ### ### ###
2011-Jun-28 Tue 25 ### 24.78 24.8 201,029 2,490,749 ### ### ###
2011-Jun-27 Mon 25.45 25.45 ### 24.5 19.8 19.8 1.8
2011-Jun-24 Fri ### 25.82 25.41 25.54 99,929 2,559,681 ### ### 1.8
2011-Jun-23 Thu ### ### ### 25.52 ### ### 1.8
2011-Jun-22 Wed ### ### ### 25.4 210,472 0 14.1 14.1 1.8
2011-Jun-21 Tue 26 26 ### 25.42 18.0 18.0 1.8
2011-Jun-20 Mon ### ### 25.82 25.82 ### ### 1.8
2011-Jun-17 Fri ### 26.55 25.71 ### 310,772 8,120,472 ### ### 0.0
2011-Jun-16 Thu 26.46 26.47 ### ### 263,451 3,486,773 28.7 28.7 0.0
2011-Jun-15 Wed 26.43 26.74 ### ### 136,828 ### ### ### 0.0
2011-Jun-14 Tue ### ### ### 26.52 155,827 0 ### ### 1.9
2011-Jun-10 Fri 26.45 26.72 ### 26.21 ### ### 1.9
2011-Jun-09 Thu 26.2 26.43 ### ### 70.5 70.5 0.0
2011-Jun-08 Wed 26.52 ### ### ### 25.9 25.9 0.0
2011-Jun-07 Tue 26.45 26.75 26.4 ### ### ### 0.0
2011-Jun-06 Mon ### 26.78 26.48 ### ### ### 0.0
2011-Jun-03 Fri 27 ### 26.73 26.81 133,981 1,790,656 ### ### ###
2011-Jun-02 Thu 27.75 27.75 27 ### 161,057 ### ### ### 0.0
2011-Jun-01 Wed ### ### ### ### 110,486 0 ### ### 0.0
2011-May-31 Tue ### 28.27 ### ### ### ### 0.0
2011-May-30 Mon ### ### 27.52 27.72 123,643 1,701,327 ### ### ###
2011-May-27 Fri ### 27.84 ### 27.7 ### ### 2.0
2011-May-26 Thu ### ### ### ### 179,787 0 90.5 90.5 0.0
2011-May-25 Wed ### ### ### 27.8 ### ### 2.0
2011-May-24 Tue 28.5 28.59 ### ### 22.9 22.9 0.0
2011-May-23 Mon 28.81 28.84 ### ### ### ### 0.0
2011-May-20 Fri 28.87 29.25 28.81 ### 60,973 1,770,046 ### ### 0.0
2011-May-19 Thu ### 29.45 ### ### 66.6 66.6 0.0
2011-May-18 Wed ### ### 28.54 28.74 101,327 ### 66.4 66.4 2.1
2011-May-17 Tue ### 28.88 ### ### 51,351 ### ### ### 0.0
2011-May-16 Mon ### ### ### ### 78.4 78.4 0.0
2011-May-13 Fri ### 28.74 28.48 ### 88,722 ### 73.2 73.2 0.0
2011-May-12 Thu 28.85 ### 28.51 28.8 132,445 ### ### ### 2.1
2011-May-11 Wed 29.2 ### 28.89 ### 76,128 ### 73.2 73.2 0.0
2011-May-10 Tue ### 29.48 ### ### ### ### 0.0
2011-May-09 Mon 28.85 ### 28.55 ### 77.3 77.3 0.0
2011-May-06 Fri ### 28.83 ### 28.83 95,246 1,372,971 82.5 82.5 ###
2011-May-05 Thu 28.5 28.53 28.2 28.25 ### ### 2.0
2011-May-04 Wed 28.51 28.79 28.22 28.5 ### ### 2.0
2011-May-03 Tue ### ### 28.4 28.84 164,445 ### 81.4 81.4 ###
2011-May-02 Mon 28.76 ### 28.74 ### 112,348 1,614,440 84.1 84.1 0.0
2011-Apr-29 Fri ### 29.21 ### 28.89 107,576 1,571,147 ### ### ###
2011-Apr-28 Thu 29.5 ### ### ### ### ### 0.0
2011-Apr-27 Wed 29.45 29.7 ### 29.5 ### ### 2.1
2011-Apr-21 Thu 29.42 29.43 ### 29.42 155,270 ### 67.0 67.0 ###
2011-Apr-20 Wed 28.26 ### ### ### ### ### 0.0
2011-Apr-19 Tue 28.7 28.88 28.22 28.29 ### ### ###
2011-Apr-18 Mon 29 ### 29 ### 80,487 ### ### ### 0.0
2011-Apr-15 Fri 29 29.42 28.85 ### 151,184 4,404,745 ### ### 0.0
2011-Apr-14 Thu 28.45 ### 28.28 ### 282,827 3,999,173 77.6 77.6 0.0
2011-Apr-13 Wed 28.7 28.84 ### 28.5 23.1 23.1 2.0
2011-Apr-12 Tue ### ### 28.73 ### 50.3 50.3 0.0
2011-Apr-11 Mon ### 29.49 ### 29.23 101,553 ### ### ### 2.1
2011-Apr-08 Fri 29.8 29.8 ### 29.51 20.3 20.3 2.1
2011-Apr-07 Thu 29.8 29.8 ### 29.55 ### ### ###
2011-Apr-06 Wed 29.7 ### 29.51 ### ### ### 0.0
2011-Apr-05 Tue ### ### ### 29.76 101,242 0 28.4 28.4 2.1
2011-Apr-04 Mon ### 30.42 29.88 ### ### ### 0.0
2011-Apr-01 Fri 29.2 29.87 ### 29.7 ### ### ###
2011-Mar-31 Thu 29.41 29.5 ### ### 146,084 ### ### ### 0.0
2011-Mar-30 Wed ### 29.79 29.28 29.5 23.1 23.1 2.1
2011-Mar-29 Tue ### 29.57 ### ### 85,456 ### ### ### 0.0
2011-Mar-28 Mon 28.77 29.55 28.77 ### 87.1 87.1 0.0
2011-Mar-25 Fri 29.5 ### ### 29.59 ### ### ###
2011-Mar-24 Thu ### ### ### 29.23 93,385 0 ### ### 2.1
2011-Mar-23 Wed ### 29.88 ### ### 120,157 1,795,145 30.5 30.5 0.0
2011-Mar-22 Tue ### ### 29.58 29.79 153,873 2,275,781 32.2 32.2 2.1
2011-Mar-21 Mon 29.4 ### 29.28 29.72 153,176 ### ### ### 2.1
2011-Mar-18 Fri ### 29.49 28.51 29.49 65.5 65.5 ###
2011-Mar-17 Thu 28.5 28.86 27.85 28.73 258,840 ### ### ### 2.1
2011-Mar-16 Wed 28.5 28.72 ### 28.5 ### ### 2.0
2011-Mar-15 Tue 28.87 28.87 ### 28.55 215,171 ### 62.7 62.7 ###
2011-Mar-14 Mon ### 29.23 ### ### 49.4 49.4 0.0
2011-Mar-11 Fri 29.5 29.71 29.28 29.4 148,483 ### 36.1 36.1 ###
2011-Mar-10 Thu ### ### 29.7 29.81 ### ### ###
2011-Mar-09 Wed ### 30.22 ### ### 46.9 46.9 0.0
2011-Mar-08 Tue ### 30.27 ### ### ### ### 0.0
2011-Mar-07 Mon 30.75 ### ### ### 145,554 0 23.7 23.7 0.0
2011-Mar-04 Fri ### ### ### ### ### ### 0.0
2011-Mar-03 Thu ### ### ### ### 31.9 31.9 0.0
2011-Mar-02 Wed ### 32.5 31.75 ### 257,324 ### ### ### 0.0
2011-Mar-01 Tue 32.5 ### ### ### 36.5 36.5 0.0
2011-Feb-28 Mon ### 32.52 32.2 ### 64,255 ### 74.2 74.2 0.0
2011-Feb-25 Fri 32.22 32.54 ### 32.25 ### ### ###
2011-Feb-24 Thu ### ### ### ### 100,341 0 82.2 82.2 0.0
2011-Feb-23 Wed ### ### ### ### 96,629 0 19.5 19.5 0.0
2011-Feb-22 Tue 32.27 ### 31.85 ### ### ### 0.0
2011-Feb-21 Mon 32.23 32.4 ### 32.2 ### ### ###
2011-Feb-18 Fri ### ### ### 32.28 162,371 0 ### ### 2.3
2011-Feb-17 Thu 32.2 32.21 ### ### ### ### 0.0
2011-Feb-16 Wed 32.25 ### ### ### 87,427 0 ### ### 0.0
2011-Feb-15 Tue ### 32.41 ### ### ### ### 0.0
2011-Feb-14 Mon ### 32.29 ### ### 95,072 ### 32.6 32.6 0.0
2011-Feb-11 Fri ### 32.23 31.79 31.87 98,620 3,156,826 33.5 33.5 ###
2011-Feb-10 Thu ### 32.4 ### ### 137,143 ### ### ### 0.0
2011-Feb-09 Wed 32.4 32.47 ### ### 38.7 38.7 0.0
2011-Feb-08 Tue ### 32.47 ### ### 101,978 ### 35.7 35.7 0.0
2011-Feb-07 Mon ### 32.25 31.75 32.24 71.4 71.4 2.3
2011-Feb-04 Fri ### ### 31.81 ### 104,323 1,659,257 ### ### 0.0
2011-Feb-03 Thu ### ### 31.82 32.28 75.6 75.6 2.3
2011-Feb-02 Wed 31.59 ### ### ### 94,586 0 73.9 73.9 0.0
2011-Feb-01 Tue ### ### ### 31.26 93,152 0 31.6 31.6 2.2
2011-Jan-31 Mon ### 31.29 30.7 31.26 89,540 ### 72.0 72.0 2.2
2011-Jan-28 Fri 31.89 31.89 ### 31.23 109,671 ### 30.3 30.3 ###
2011-Jan-27 Thu ### ### 31.59 31.74 90,281 1,425,988 71.7 71.7 2.3
2011-Jan-25 Tue 31.72 ### ### ### 124,626 0 73.2 73.2 0.0
2011-Jan-24 Mon 31.73 ### 31.71 ### 88,182 1,398,125 77.4 77.4 0.0
2011-Jan-21 Fri 31.87 ### ### 31.73 109,647 0 ### ### ###
2011-Jan-20 Thu ### ### ### 31.79 137,349 0 36.7 36.7 ###
2011-Jan-19 Wed ### ### 31.85 ### 146,845 ### 62.4 62.4 0.0
2011-Jan-18 Tue 31.76 ### 31.7 ### 117,144 ### ### ### 0.0
2011-Jan-17 Mon ### ### ### 31.75 100,158 0 ### ### 2.3
2011-Jan-14 Fri 31.79 31.89 ### 31.8 191,122 3,047,440 ### ### ###
2011-Jan-13 Thu 31.51 31.79 31.51 31.79 66.4 66.4 ###
2011-Jan-12 Wed 31.53 ### 31.25 31.5 ### ### 2.3
2011-Jan-11 Tue ### 31.85 31.53 ### 208,582 ### ### ### 0.0
2011-Jan-10 Mon 31.26 ### 31.2 31.82 53,129 ### 82.1 82.1 2.3
2011-Jan-07 Fri ### ### ### 31.48 81,021 0 ### ### 2.2
2011-Jan-06 Thu 31.55 31.55 ### ### 25.0 25.0 0.0
2011-Jan-05 Wed ### 31.46 ### 31.23 ### ### ###
2011-Jan-04 Tue ### 31.43 ### ### 26.6 26.6 0.0
2010-Dec-31 Fri 31.45 31.5 31.2 31.21 67,944 2,130,044 ### ### ###
2010-Dec-30 Thu 31.5 31.59 31.45 31.45 ### ### ###
2010-Dec-29 Wed 31.56 ### 31.5 31.5 28.8 28.8 2.3
2010-Dec-24 Fri 31.7 31.7 31.56 31.56 30.5 30.5 2.3
2010-Dec-23 Thu 31.8 31.8 31.51 ### 244,779 7,748,479 ### ### 0.0
2010-Dec-22 Wed 31.77 31.79 31.4 31.48 251,072 ### ### ### 2.2
2010-Dec-21 Tue 31.89 31.89 31.72 31.72 263,620 ### ### ### 2.3
2010-Dec-20 Mon ### ### 31.54 31.54 691,048 10,897,826 27.5 27.5 2.3
2010-Dec-17 Fri 36.4 ### 36.22 ### 77,351 1,400,826 ### ### 0.0
2010-Dec-16 Thu ### 36.77 ### ### 193,355 ### 62.3 62.3 0.0
2010-Dec-15 Wed ### ### 36.59 ### ### ### 0.0
2010-Dec-14 Tue 37.28 37.28 36.7 36.7 ### ### ###
2010-Dec-13 Mon 37.25 ### ### ### 131,529 0 ### ### 0.0
2010-Dec-10 Fri 37.2 ### ### ### 114,556 0 ### ### 0.0
2010-Dec-09 Thu ### ### ### 37.29 73.3 73.3 ###
2010-Dec-08 Wed 36.85 ### 36.85 ### 72.9 72.9 0.0
2010-Dec-07 Tue 36.5 37.29 36.5 36.82 73.9 73.9 ###
2010-Dec-06 Mon ### 37.4 ### 37.21 136,889 2,559,824 ### ### 2.7
2010-Dec-03 Fri ### ### 36.22 36.4 ### ### ###
2010-Dec-02 Thu 35.72 ### 35.72 36.4 109,585 1,957,188 ### ### ###
2010-Dec-01 Wed ### 35.83 ### ### 161,448 2,892,340 ### ### 0.0
2010-Nov-30 Tue ### ### 35.4 35.52 36.6 36.6 2.5
2010-Nov-29 Mon 36.45 36.46 35.51 ### 88,323 ### ### ### 0.0
2010-Nov-26 Fri 36.7 36.84 36.29 36.5 106,924 3,909,676 27.9 27.9 2.6
2010-Nov-25 Thu ### 36.87 36.52 36.87 ### ### ###
2010-Nov-24 Wed 36.51 ### 36.51 36.72 ### ### 2.6
2010-Nov-23 Tue 36.7 ### ### ### 110,973 0 84.6 84.6 0.0
2010-Nov-22 Mon ### 37.23 36.84 37.23 74.4 74.4 ###
2010-Nov-19 Fri ### 37.2 ### ### 111,680 2,077,248 74.4 74.4 0.0
2010-Nov-18 Thu 36.25 ### 36.25 ### 145,640 2,639,725 ### ### 0.0
2010-Nov-17 Wed ### 36.74 ### ### ### ### 0.0
2010-Nov-16 Tue 36.4 36.85 36.24 36.74 118,122 ### 80.2 80.2 2.6
2010-Nov-15 Mon ### ### ### 36.54 156,556 0 81.8 81.8 ###
2010-Nov-12 Fri 36.26 ### 35.89 ### ### ### 0.0
2010-Nov-11 Thu 36.82 ### 35.8 ### ### ### 0.0
2010-Nov-10 Wed 37.4 37.5 36.8 36.82 127,624 ### ### ### ###
2010-Nov-09 Tue 37.75 37.79 37.45 37.5 54,786 2,061,049 30.2 30.2 2.7
2010-Nov-08 Mon 37.85 37.88 ### 37.74 37.8 37.8 2.7
2010-Nov-05 Fri 37.8 37.87 ### 37.85 66.1 66.1 ###
2010-Nov-04 Thu 37.8 37.85 37.54 37.85 51,674 1,947,851 ### ### ###
2010-Nov-03 Wed 37.57 37.84 ### 37.8 72.5 72.5 2.7
2010-Nov-02 Tue 37.53 37.75 37.53 37.7 56,484 2,126,057 ### ### 2.7
2010-Nov-01 Mon 37.77 37.82 37.51 ### ### ### 0.0
2010-Oct-29 Fri ### ### 37.75 37.85 200,843 ### ### ### ###
2010-Oct-28 Thu 37.57 ### 37.57 ### ### ### 0.0
2010-Oct-27 Wed 37.75 37.89 37.58 37.7 45.1 45.1 2.7
2010-Oct-26 Tue 37.71 ### 37.71 ### 170,156 ### 75.2 75.2 0.0
2010-Oct-25 Mon ### 38.24 ### ### ### ### 0.0
2010-Oct-22 Fri 37.25 37.79 ### ### 137,922 ### 75.1 75.1 0.0
2010-Oct-21 Thu 37.44 37.44 36.81 37.29 ### ### ###
2010-Oct-20 Wed 36.8 37.5 36.42 37.5 81.0 81.0 2.7
2010-Oct-19 Tue ### ### 36.71 36.8 402,570 7,389,172 33.0 33.0 2.6
2010-Oct-18 Mon ### ### ### 37.8 ### ### 2.7
2010-Oct-15 Fri 30.71 ### ### ### 72.6 72.6 0.0
2010-Oct-14 Thu 30.8 31.23 30.74 ### 131,923 ### ### ### 0.0
2010-Oct-13 Wed 30.71 ### 30.56 30.72 106,222 1,623,072 ### ### 2.2
2010-Oct-12 Tue 30.5 ### 30.26 30.56 218,128 3,300,276 ### ### 2.2
2010-Oct-11 Mon ### ### 30.53 ### 72,075 1,100,224 ### ### 0.0
2010-Oct-08 Fri ### ### 30.57 ### 17.8 17.8 0.0
2010-Oct-07 Thu ### ### 30.41 30.79 ### ### ###
2010-Oct-06 Wed 30.53 30.86 30.51 30.72 95,741 ### 69.1 69.1 2.2
2010-Oct-05 Tue ### ### 29.79 ### ### ### 0.0
2010-Oct-04 Mon ### 30.74 ### 30.45 86,157 ### ### ### 2.2
2010-Oct-01 Fri ### ### 29.83 29.83 ### ### ###
2010-Sep-30 Thu ### ### 30.2 ### 135,453 2,045,340 ### ### 0.0
2010-Sep-29 Wed ### ### 30.84 ### 26.3 26.3 0.0
2010-Sep-28 Tue 31.4 31.4 ### 31.24 88,081 1,382,871 ### ### ###
2010-Sep-27 Mon 30.79 31.55 30.56 31.46 ### ### 2.2
2010-Sep-24 Fri 30.21 30.41 ### ### 67,850 1,031,659 29.1 29.1 0.0
2010-Sep-23 Thu 30.28 30.83 30.28 30.59 ### ### 2.2
2010-Sep-22 Wed ### 30.43 ### ### ### ### 0.0
2010-Sep-21 Tue 30.41 30.47 ### ### 77,357 ### 36.4 36.4 0.0
2010-Sep-20 Mon 30.27 30.54 ### ### 70.9 70.9 0.0
2010-Sep-17 Fri 30.79 30.79 30.25 30.51 21.9 21.9 ###
2010-Sep-16 Thu ### 30.75 ### 30.43 267,480 ### 36.8 36.8 ###
2010-Sep-15 Wed ### 30.87 ### 30.87 ### ### ###
2010-Sep-14 Tue ### ### 30.5 30.73 ### ### ###
2010-Sep-13 Mon 30.2 30.58 ### 30.58 77.4 77.4 2.2
2010-Sep-10 Fri 30.47 ### 29.75 29.87 93,242 1,386,974 ### ### ###
2010-Sep-09 Thu ### 30.45 ### 30.42 ### ### 2.2
2010-Sep-08 Wed 30.5 ### 29.7 29.71 75,083 1,114,982 ### ### 2.1
2010-Sep-07 Tue 30.23 30.41 ### ### 132,084 ### ### ### 0.0
2010-Sep-06 Mon ### 30.4 ### 30.4 144,775 2,200,580 64.7 64.7 ###
2010-Sep-03 Fri 30.42 30.49 29.86 ### 112,185 3,385,182 19.8 19.8 0.0
2010-Sep-02 Thu 30.75 30.79 30.22 ### 74,676 ### ### ### 0.0
2010-Sep-01 Wed 30.24 30.45 ### 30.21 281,083 4,279,488 21.4 21.4 2.2
2010-Aug-31 Tue 30.88 ### 30.8 ### 76.4 76.4 0.0
2010-Aug-30 Mon ### 31.56 30.75 30.83 180,783 ### ### ### 2.2
2010-Aug-27 Fri 30.44 ### ### ### 24.9 24.9 0.0
2010-Aug-26 Thu 30.7 30.7 ### ### 31.0 31.0 0.0
2010-Aug-25 Wed ### ### 30.21 30.59 ### ### 2.2
2010-Aug-24 Tue ### 31.7 30.55 ### 111,672 ### ### ### 0.0
2010-Aug-23 Mon 30.4 31.2 ### 30.81 83.9 83.9 ###
2010-Aug-20 Fri 30.85 ### ### 30.45 151,154 0 ### ### 2.2
2010-Aug-19 Thu ### 31.86 ### 31.46 ### ### 2.2
2010-Aug-18 Wed 31.4 31.4 30.53 ### 24.8 24.8 0.0
2010-Aug-17 Tue ### 31.4 29.81 ### 89.5 89.5 0.0
2010-Aug-16 Mon 29.51 30.21 ### ### ### ### 0.0
2010-Aug-13 Fri ### 30.46 29.75 ### ### ### 0.0
2010-Aug-12 Thu 30.49 30.49 ### 29.8 140,476 2,141,556 16.7 16.7 2.1
2010-Aug-11 Wed 31.57 31.72 ### ### ### ### 0.0
2010-Aug-10 Tue ### 32.23 31.42 31.51 123,381 ### 24.8 24.8 ###
2010-Aug-09 Mon ### ### ### 32.24 133,575 0 88.4 88.4 2.3
2010-Aug-06 Fri 31.25 31.56 ### 31.4 70.4 70.4 2.2
2010-Aug-05 Thu 31.42 31.42 ### 31.25 183,376 ### 25.3 25.3 2.2
2010-Aug-04 Wed 30.44 ### 30.24 ### 174,471 ### 83.2 83.2 0.0
2010-Aug-03 Tue ### 30.82 29.76 30.59 222,372 6,735,647 ### ### 2.2
2010-Aug-02 Mon ### 29.84 ### 29.75 155,471 2,319,627 ### ### 2.1
2010-Jul-30 Fri 29 ### ### ### 156,042 0 70.7 70.7 0.0
2010-Jul-29 Thu ### ### ### ### 227,720 0 74.8 74.8 0.0
2010-Jul-28 Wed ### ### ### ### 27.9 27.9 0.0
2010-Jul-27 Tue ### ### 28.86 29 24.2 24.2 ###
2010-Jul-26 Mon ### 29.47 29 ### 24.2 24.2 0.0
2010-Jul-23 Fri 28.85 ### 28.44 ### ### ### 0.0
2010-Jul-22 Thu 28.45 28.7 28 ### 89,653 ### 20.8 20.8 0.0
2010-Jul-21 Wed ### 28.8 28.4 ### 106,241 ### ### ### 0.0
2010-Jul-20 Tue ### ### 28.28 28.49 133,749 ### 68.4 68.4 ###
2010-Jul-19 Mon 28.82 28.82 28.23 28.41 22.7 22.7 ###
2010-Jul-16 Fri ### ### ### ### ### ### 0.0
2010-Jul-15 Thu 29.45 29.45 28.81 ### 24.6 24.6 0.0
2010-Jul-14 Wed 29.45 29.5 28.78 ### ### ### 0.0
2010-Jul-13 Tue ### 29.71 28.79 ### 112,379 3,287,085 ### ### 0.0
2010-Jul-12 Mon 28.71 ### 28.71 28.88 71.4 71.4 2.1
2010-Jul-09 Fri 28.89 28.89 28.25 28.71 183,242 5,235,223 ### ### ###
2010-Jul-08 Thu ### 28.89 28.2 28.47 ### ### ###
2010-Jul-07 Wed 28 28.26 27.57 27.89 226,155 ### ### ### 2.0
2010-Jul-06 Tue 27.48 ### 27.22 ### 243,370 ### ### ### 0.0
2010-Jul-05 Mon 27.81 ### 27.4 27.72 214,074 ### ### ### ###
2010-Jul-02 Fri ### 28.26 27.27 27.78 ### ### 2.0
2010-Jul-01 Thu ### ### ### ### ### ### 0.0
2010-Jun-30 Wed 28 ### ### 28.26 ### ### 2.0
2010-Jun-29 Tue 28.4 ### ### 28.4 ### ### 2.0
2010-Jun-28 Mon ### ### ### 28.42 ### ### ###
2010-Jun-25 Fri ### ### 28.82 ### 189,347 ### 37.6 37.6 0.0
2010-Jun-24 Thu ### ### 29.22 ### 196,679 2,873,480 20.8 20.8 0.0
2010-Jun-23 Wed ### ### ### ### 193,342 0 ### ### 0.0
2010-Jun-22 Tue 31.5 31.5 ### 30.4 ### ### ###
2010-Jun-21 Mon 31.75 ### ### 31.82 68.0 68.0 2.3
2010-Jun-18 Fri 31.55 ### ### 31.55 159,456 0 ### ### ###
2010-Jun-17 Thu 31.52 31.71 ### 31.26 163,889 ### ### ### 2.2
2010-Jun-16 Wed 31.78 ### 31.45 31.72 238,355 ### 30.6 30.6 2.3
2010-Jun-15 Tue ### 31.5 ### ### 209,949 ### 73.5 73.5 0.0
2010-Jun-11 Fri 30.48 ### 30.44 30.84 222,920 3,392,842 78.6 78.6 2.2
2010-Jun-10 Thu ### 30.2 29.55 29.83 ### ### ###
2010-Jun-09 Wed ### 29.7 ### 29.42 212,174 3,150,783 ### ### ###
2010-Jun-08 Tue ### ### ### 29.22 ### ### 2.1
2010-Jun-07 Mon ### ### 28.54 ### ### ### 0.0
2010-Jun-04 Fri ### 30.25 ### 29.78 25.3 25.3 2.1
2010-Jun-03 Thu ### 30.59 29.86 ### ### ### 0.0
2010-Jun-02 Wed 29.55 30.44 29.45 29.72 244,725 ### 81.1 81.1 2.1
2010-Jun-01 Tue ### 30.21 ### 29.7 30.6 30.6 ###
2010-May-31 Mon 30.5 30.77 ### ### 19.0 19.0 0.0
2010-May-28 Fri ### ### 30.52 30.8 153,179 ### ### ### 2.2
2010-May-27 Thu 29.51 30.28 29.2 ### 348,323 10,359,126 77.7 77.7 0.0
2010-May-26 Wed 30.71 ### ### 29.83 ### ### ###
2010-May-25 Tue ### ### ### ### ### ### 0.0
2010-May-24 Mon 31.23 31.52 30.54 31.4 64.5 64.5 2.2
2010-May-21 Fri 30.45 ### 30.25 31.57 272,941 ### ### ### 2.3
2010-May-20 Thu 31.78 ### 31.29 ### 39.0 39.0 0.0
2010-May-19 Wed 31.8 ### ### ### 83.9 83.9 0.0
2010-May-18 Tue ### ### 31.87 ### ### ### 0.0
2010-May-17 Mon ### 33.83 ### 33.47 ### ### ###
2010-May-14 Fri ### ### 33.43 ### 134,082 2,241,180 21.8 21.8 0.0
2010-May-13 Thu 34.7 34.7 ### 34.4 139,686 2,423,552 20.8 20.8 2.5
2010-May-12 Wed ### ### ### 34.4 73.9 73.9 2.5
2010-May-11 Tue ### 34.26 33.28 33.7 250,775 8,468,671 46.6 46.6 2.4
2010-May-10 Mon 32.54 33.44 ### 33.4 184,026 ### 68.5 68.5 2.4
2010-May-07 Fri 31.8 ### 30.58 ### 63.9 63.9 0.0
2010-May-06 Thu ### ### 32.7 ### ### ### 0.0
2010-May-05 Wed ### ### ### 33.43 ### ### 2.4
2010-May-04 Tue 34.5 34.87 ### 34.27 99,746 1,739,071 ### ### 2.4
2010-May-03 Mon ### ### 33.79 34.27 ### ### 2.4
2010-Apr-30 Fri 34.76 ### 34.5 34.55 174,173 3,004,484 ### ### 2.5
2010-Apr-29 Thu 34.8 34.85 ### 34.45 36.0 36.0 ###
2010-Apr-28 Wed ### ### 34.7 ### 69.0 69.0 0.0
2010-Apr-27 Tue ### 36.44 35.74 ### 37.6 37.6 0.0
2010-Apr-23 Fri 35.89 ### 35.73 ### ### ### 0.0
2010-Apr-22 Thu 35.51 35.89 35.23 35.71 78.1 78.1 ###
2010-Apr-21 Wed ### ### ### 35.51 28.7 28.7 ###
2010-Apr-20 Tue 35.41 ### ### 35.47 93,250 0 ### ### ###
2010-Apr-19 Mon 35.4 ### ### ### ### ### 0.0
2010-Apr-16 Fri ### ### ### 35.76 131,245 0 22.9 22.9 2.6
2010-Apr-15 Thu ### ### ### 36.41 ### ### ###
2010-Apr-14 Wed ### ### ### ### 122,148 0 ### ### 0.0
2010-Apr-13 Tue 36.5 36.77 ### 36.5 78.8 78.8 2.6
2010-Apr-12 Mon 36.44 36.86 ### 36.5 132,840 2,448,241 ### ### 2.6
2010-Apr-09 Fri ### 36.4 35.84 ### ### ### 0.0
2010-Apr-08 Thu ### 36.4 35.86 ### 168,771 ### 70.7 70.7 0.0
2010-Apr-07 Wed ### 36.44 35.89 ### ### ### 0.0
2010-Apr-06 Tue 35.55 ### 35.55 35.84 73.4 73.4 2.6
2010-Apr-01 Thu 35.21 35.54 ### ### 65.1 65.1 0.0
2010-Mar-31 Wed ### ### 35.28 35.28 136,986 ### ### ### 2.5
2010-Mar-30 Tue ### 36.24 35.58 ### 83,451 2,996,725 ### ### 0.0
2010-Mar-29 Mon 35.51 ### ### 35.53 ### ### 2.5
2010-Mar-26 Fri 35.5 ### 34.83 35.55 149,925 2,610,943 68.7 68.7 ###
2010-Mar-25 Thu 36.5 ### ### 35.74 ### ### 2.6
2010-Mar-24 Wed ### ### 36.47 36.7 ### ### ###
2010-Mar-23 Tue ### ### ### 36.89 ### ### ###
2010-Mar-22 Mon 36.2 ### ### 36.75 ### ### 2.6
2010-Mar-19 Fri 36.2 36.78 ### 36.55 92,287 1,697,157 73.5 73.5 ###
2010-Mar-18 Thu ### 36.4 35.83 36.25 ### ### ###
2010-Mar-17 Wed 35.25 36.27 ### 36.2 226,344 4,104,748 86.6 86.6 2.6
2010-Mar-16 Tue 35.56 35.86 ### 35.2 ### ### 2.5
2010-Mar-15 Mon 35.83 35.89 ### 35.56 ### ### 2.5
2010-Mar-12 Fri ### 36.2 35.84 ### 70.2 70.2 0.0
2010-Mar-11 Thu 36.71 36.72 35.81 ### 164,081 ### ### ### 0.0
2010-Mar-10 Wed 36.78 36.85 ### 36.43 64,253 ### 26.7 26.7 2.6
2010-Mar-09 Tue 36.22 ### ### 36.8 98,378 0 80.5 80.5 2.6
2010-Mar-08 Mon ### ### ### 36.54 96,220 0 ### ### ###
2010-Mar-05 Fri ### 37.28 36.46 36.7 23.1 23.1 ###
2010-Mar-04 Thu 36.75 ### ### ### 32.1 32.1 0.0
2010-Mar-03 Wed 37.4 ### ### ### ### ### 0.0
2010-Mar-02 Tue ### 38.41 ### ### 90,323 1,734,653 17.9 17.9 0.0
2010-Mar-01 Mon ### ### ### 37.41 143,684 0 77.7 77.7 2.7
2010-Feb-26 Fri 35.87 36.5 35.87 ### 117,453 ### ### ### 0.0
2010-Feb-25 Thu ### 36.76 ### ### 32.8 32.8 0.0
2010-Feb-24 Wed 34.75 35.56 ### 35.43 ### ### ###
2010-Feb-23 Tue 34.83 ### 34.24 34.5 28.7 28.7 2.5
2010-Feb-22 Mon ### ### 33.86 34.84 127,280 2,154,850 ### ### 2.5
2010-Feb-19 Fri 34.5 34.81 33.46 33.51 160,482 5,478,053 ### ### ###
2010-Feb-18 Thu 34.55 ### ### 34.51 129,459 0 37.8 37.8 ###
2010-Feb-17 Wed ### 34.79 33.81 34.79 ### ### 2.5
2010-Feb-16 Tue 34.77 34.77 33.71 33.73 ### ### ###
2010-Feb-15 Mon 33.5 ### 33.5 34.59 83,887 ### ### ### ###
2010-Feb-12 Fri ### ### 33.51 ### 92,183 1,544,526 ### ### 0.0
2010-Feb-11 Thu ### 34.29 33.81 ### 65,076 ### ### ### 0.0
2010-Feb-10 Wed 34.5 34.52 ### 33.89 52,126 ### 27.3 27.3 ###
2010-Feb-09 Tue 34.2 ### 33.24 ### ### ### 0.0
2010-Feb-08 Mon ### 34.5 33.7 34.24 73.5 73.5 2.4
2010-Feb-05 Fri ### ### 33.24 ### 71.8 71.8 0.0
2010-Feb-04 Thu ### 35.51 34.56 34.75 94,374 ### ### ### 2.5
2010-Feb-03 Wed ### ### 34.52 ### ### ### 0.0
2010-Feb-02 Tue 35.51 ### 34.51 ### ### ### 0.0
2010-Feb-01 Mon ### ### 34.26 ### 90.2 90.2 0.0
2010-Jan-29 Fri 36.7 ### ### ### 228,788 0 16.6 16.6 0.0
2010-Jan-28 Thu 36.76 37.76 ### ### 152,579 ### 86.1 86.1 0.0
2010-Jan-27 Wed ### 37.28 ### ### 165,424 ### ### ### 0.0
2010-Jan-25 Mon ### 38.47 37.42 ### 20.1 20.1 0.0
2010-Jan-22 Fri ### ### 38.28 38.72 108,324 2,073,321 27.6 27.6 2.8
2010-Jan-21 Thu 40 ### ### 39.84 130,222 0 40.7 40.7 2.8
2010-Jan-20 Wed ### 40.28 ### ### 121,025 2,437,443 ### ### 0.0
2010-Jan-19 Tue 39.79 ### ### 39.41 37.0 37.0 ###
2010-Jan-18 Mon 39.4 ### 39.2 39.59 134,851 2,643,079 ### ### 2.8
2010-Jan-15 Fri ### 39.55 38.78 39.55 130,584 5,114,322 ### ### 2.8
2010-Jan-14 Thu ### 39.86 38.84 39.27 146,181 5,752,222 75.7 75.7 ###
2010-Jan-13 Wed ### 38.73 37.78 38.72 82.9 82.9 2.8
2010-Jan-12 Tue 38.46 ### ### 38.55 ### ### ###
2010-Jan-11 Mon 38.49 ### ### 38.71 ### ### ###
2010-Jan-08 Fri 37.48 ### 37.46 38.29 ### ### ###
2010-Jan-07 Thu ### 37.59 ### ### 68.2 68.2 0.0
2010-Jan-06 Wed 37.44 37.76 ### ### 29.8 29.8 0.0
2010-Jan-05 Tue ### 37.49 ### 37.4 96,944 ### ### ### ###
2010-Jan-04 Mon ### 37.4 36.82 ### 155,728 ### 27.1 27.1 0.0
2009-Dec-31 Thu 36.8 ### ### ### 72.0 72.0 0.0
2009-Dec-30 Wed 36.78 36.78 36.44 36.5 ### ### 2.6
2009-Dec-29 Tue 36.8 36.81 ### 36.71 131,281 2,416,226 22.4 22.4 2.6
2009-Dec-24 Thu 36.81 ### ### 36.8 25.6 25.6 2.6
2009-Dec-23 Wed 36.7 ### 36.58 ### 102,256 ### ### ### 0.0
2009-Dec-22 Tue 36.77 ### 36.52 ### 102,929 1,879,483 29.2 29.2 0.0
2009-Dec-21 Mon ### 36.73 ### 36.53 ### ### ###
2009-Dec-18 Fri ### ### 35.59 ### 121,182 ### 70.7 70.7 0.0
2009-Dec-17 Thu 35.71 ### ### 36.51 85.7 85.7 2.6
2009-Dec-16 Wed ### ### 35.42 35.43 10.4 10.4 ###
2009-Dec-15 Tue ### ### ### 36.89 184,847 0 ### ### ###
2009-Dec-14 Mon 36.5 ### 36.43 36.84 78.0 78.0 ###
2009-Dec-11 Fri ### 36.72 35.87 36.52 78.0 78.0 2.6
2009-Dec-10 Thu 36.2 36.46 35.8 ### ### ### 0.0
2009-Dec-09 Wed ### 36.85 35.51 ### 198,622 7,186,143 ### ### 0.0
2009-Dec-08 Tue ### 36.7 36.21 ### 423,450 ### ### ### 0.0
2009-Dec-07 Mon ### ### ### ### 501,440 0 ### ### 0.0
2009-Dec-04 Fri ### ### 34.5 ### 294,285 ### 73.6 73.6 0.0
2009-Dec-03 Thu ### ### ### 34.55 89.0 89.0 2.5
2009-Dec-02 Wed ### 33.42 32.25 32.5 320,378 ### ### ### ###
2009-Dec-01 Tue 31.89 ### ### 32.78 ### ### ###
2009-Nov-30 Mon 31.82 32.89 ### 32.89 3,218,958 ### 84.8 84.8 ###
2009-Nov-27 Fri 31.5 ### ### 31.4 ### ### 2.2
2009-Nov-26 Thu 32.83 ### ### ### 200,158 0 21.3 21.3 0.0
2009-Nov-25 Wed 32.7 ### ### ### 285,649 0 35.1 35.1 0.0
2009-Nov-24 Tue ### ### ### 32.53 389,146 0 11.8 11.8 ###
2009-Nov-23 Mon ### ### ### 33.56 111,848 0 20.1 20.1 2.4
2009-Nov-20 Fri 33.81 ### ### ### 196,954 0 ### ### 0.0
2009-Nov-19 Thu 34.8 34.85 ### ### 129,848 ### ### ### 0.0
2009-Nov-18 Wed 34.45 ### 34.26 34.8 366,750 6,282,427 78.4 78.4 2.5
2009-Nov-17 Tue ### 34.44 33.8 ### ### ### 0.0
2009-Nov-16 Mon 32.7 33.5 ### 33.21 338,278 5,666,156 78.1 78.1 2.4
2009-Nov-13 Fri ### ### 32.2 ### 599,256 9,648,021 ### ### 0.0
2009-Nov-12 Thu ### ### 33.29 33.29 497,175 8,275,477 23.0 23.0 2.4
2009-Nov-11 Wed 34.5 34.88 ### ### ### ### 0.0
2009-Nov-10 Tue 35.41 35.51 34.52 34.88 26.1 26.1 ###
2009-Nov-09 Mon ### ### ### 34.82 ### ### 2.5
2009-Nov-06 Fri 34.71 35.24 ### ### 259,148 4,566,187 17.3 17.3 0.0
2009-Nov-05 Thu ### ### 33.88 ### 17.3 17.3 0.0
2009-Nov-04 Wed ### 35.5 34.52 35.42 ### ### 2.5
2009-Nov-03 Tue ### 35.85 ### ### 31.2 31.2 0.0
2009-Nov-02 Mon ### ### ### ### 181,557 0 ### ### 0.0
2009-Oct-30 Fri ### ### 36.88 ### 146,322 2,698,177 ### ### 0.0
2009-Oct-29 Thu 37.4 ### ### ### 91,159 0 47.8 47.8 0.0
2009-Oct-28 Wed 38.27 38.57 37.79 ### 45.4 45.4 0.0
2009-Oct-27 Tue ### ### 37.89 ### ### ### 0.0
2009-Oct-26 Mon ### 40 39.2 39.2 102,280 4,050,288 ### ### 2.8


<< 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 2024-04-21 01:41:55 thru 2024-04-21 01:41:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000