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

Currently Wed 26-Apr-08 08:48:47 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

(PPT) PERPETUAL LIMITED Daily Prices Page 9...

     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 .. Tuesday 7th April 2026
Latest price with VOLUME for PPT .. Tuesday 16th December 2025

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 13 Next >>


End of day Prices (full format),

600 Days for (PPT) PERPETUAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Jan-12 Fri 76.5 ### 76 ### ### ### 0.0
2007-Jan-11 Thu 77.48 77.48 75.23 75.8 81,446 ### ### ### 5.4
2007-Jan-10 Wed 77.51 ### 76.5 76.52 33.1 33.1 5.5
2007-Jan-09 Tue ### ### ### ### 82.8 82.8 0.0
2007-Jan-08 Mon ### ### ### ### ### ### 0.0
2007-Jan-05 Fri ### ### 76.22 76.22 26,175 997,529 26.9 26.9 5.4
2007-Jan-04 Thu ### ### ### ### 31,022 0 ### ### 0.0
2007-Jan-03 Wed 79.5 79.5 ### ### 35.4 35.4 0.0
2007-Jan-02 Tue 78.21 79.49 78.21 78.86 27,983 2,206,459 ### ### 5.6
2006-Dec-29 Fri 78 ### 77.41 78.21 ### ### ###
2006-Dec-28 Thu 77.7 ### 77.7 ### ### ### 0.0
2006-Dec-27 Wed ### 77.8 77.46 ### 18,322 ### 61.2 61.2 0.0
2006-Dec-22 Fri 76.41 77.77 ### 77.7 51,689 2,009,926 81.9 81.9 5.6
2006-Dec-21 Thu 76.53 76.53 75.5 ### 28.0 28.0 0.0
2006-Dec-20 Wed 75.79 ### ### 76 96,529 0 ### ### 5.4
2006-Dec-19 Tue ### 76.48 ### ### 95,940 3,668,745 ### ### 0.0
2006-Dec-18 Mon 75.79 76.49 75.57 76.49 74.9 74.9 ###
2006-Dec-15 Fri ### 75.85 74.46 75.5 59,359 4,461,125 ### ### 5.4
2006-Dec-14 Thu 74.5 ### 74.26 74.87 86,754 3,221,176 65.0 65.0 5.3
2006-Dec-13 Wed 74 74.41 74 ### 71.0 71.0 0.0
2006-Dec-12 Tue 73.7 74.2 73.53 ### 85,275 ### 71.5 71.5 0.0
2006-Dec-11 Mon ### 73.85 ### 73.7 63,356 2,339,420 ### ### 5.3
2006-Dec-08 Fri 73.5 73.7 72.8 72.8 ### ### 5.2
2006-Dec-07 Thu ### 73.76 ### 73.75 56,152 2,070,885 69.0 69.0 5.3
2006-Dec-06 Wed 73.5 73.89 72.71 ### 44,545 3,265,148 ### ### 0.0
2006-Dec-05 Tue ### ### ### 73.5 45,321 0 32.3 32.3 5.3
2006-Dec-04 Mon 72.8 ### ### ### 74.8 74.8 0.0
2006-Dec-01 Fri 73.81 73.81 72.72 72.82 25.4 25.4 ###
2006-Nov-30 Thu 73.81 ### 73.2 73.75 168,058 6,150,922 31.7 31.7 5.3
2006-Nov-29 Wed 71.89 ### 71.89 ### ### ### 0.0
2006-Nov-28 Tue ### ### ### 71.87 113,681 0 ### ### ###
2006-Nov-27 Mon ### 72.25 ### ### 70,253 2,537,889 35.8 35.8 0.0
2006-Nov-24 Fri ### ### 71.86 ### ### ### 0.0
2006-Nov-23 Thu ### 72.26 ### ### ### ### 0.0
2006-Nov-22 Wed 72 72.2 71.55 ### 108,476 ### 26.2 26.2 0.0
2006-Nov-21 Tue 71.75 ### 71.5 ### 162,521 5,810,125 ### ### 0.0
2006-Nov-20 Mon 73.2 73.41 71.8 71.8 ### ### 5.1
2006-Nov-17 Fri 73.51 ### 72.89 ### 58,587 ### ### ### 0.0
2006-Nov-16 Thu 73.5 73.83 72.5 73 78,049 5,710,455 ### ### 5.2
2006-Nov-15 Wed 73.5 74 73.5 74 73,870 ### 73.6 73.6 5.3
2006-Nov-14 Tue ### ### ### 73.24 ### ### ###
2006-Nov-13 Mon ### ### ### 72.74 66,845 0 31.1 31.1 5.2
2006-Nov-10 Fri ### ### ### ### ### ### 0.0
2006-Nov-09 Thu ### ### 71.8 ### 131,170 ### 72.1 72.1 0.0
2006-Nov-08 Wed 72.5 72.5 ### 72 ### ### 5.1
2006-Nov-07 Tue ### ### 71.85 72.42 60,572 2,176,049 ### ### 5.2
2006-Nov-06 Mon 71.41 72.2 71.41 72.2 43,684 3,136,729 ### ### 5.2
2006-Nov-03 Fri ### ### 71.2 71.2 33.4 33.4 5.1
2006-Nov-02 Thu ### ### ### ### 147,242 0 24.8 24.8 0.0
2006-Nov-01 Wed ### 73.5 72.2 72.45 ### ### 5.2
2006-Oct-31 Tue 72.5 73.24 ### ### ### ### 0.0
2006-Oct-30 Mon 72 ### ### ### 31.8 31.8 0.0
2006-Oct-27 Fri ### ### 71.5 ### ### ### 0.0
2006-Oct-26 Thu 72 ### ### 72 79,427 0 65.2 65.2 5.1
2006-Oct-25 Wed ### ### 71.53 72 88,171 ### 65.6 65.6 5.1
2006-Oct-24 Tue 72 72.2 71.53 71.55 34.2 34.2 ###
2006-Oct-23 Mon 72.59 ### 71.8 71.8 74,459 2,673,078 24.9 24.9 5.1
2006-Oct-20 Fri ### ### 71.8 71.85 17.9 17.9 5.1
2006-Oct-19 Thu 74 74 72 ### 13.0 13.0 0.0
2006-Oct-18 Wed ### 73.83 71.76 ### 148,825 ### ### ### 0.0
2006-Oct-17 Tue ### 75 ### ### 126,772 4,753,950 12.6 12.6 0.0
2006-Oct-16 Mon 76 76.23 75.2 75.21 40,720 ### ### ### 5.4
2006-Oct-13 Fri ### 76 75.56 ### 52,689 3,992,772 ### ### 0.0
2006-Oct-12 Thu 76.2 76.2 74.5 74.5 82,085 ### 13.6 13.6 ###
2006-Oct-11 Wed 74.5 76.25 74.45 ### 61,121 ### ### ### 0.0
2006-Oct-10 Tue 75 ### ### 74.25 ### ### ###
2006-Oct-09 Mon 75.55 ### ### 74.54 57,751 0 20.9 20.9 5.3
2006-Oct-06 Fri 74.74 76 74.74 75.8 47,472 ### ### ### 5.4
2006-Oct-05 Thu ### 76.25 74.72 ### 74,088 ### ### ### 0.0
2006-Oct-04 Wed 74.79 ### ### 74.8 58,644 0 ### ### 5.3
2006-Oct-03 Tue 74 ### ### ### 77.3 77.3 0.0
2006-Oct-02 Mon ### 74 ### 74 ### ### 5.3
2006-Sep-29 Fri ### 73.27 72.55 ### 66,356 ### 25.3 25.3 0.0
2006-Sep-28 Thu 73 73.44 72.47 73.22 ### ### 5.2
2006-Sep-27 Wed ### 73 71.76 73 73.1 73.1 5.2
2006-Sep-26 Tue ### 71.4 70.2 71.4 68,848 ### ### ### ###
2006-Sep-25 Mon ### 69.79 ### 69.79 ### ### 5.0
2006-Sep-22 Fri ### ### 68.5 68.7 99,481 3,407,224 ### ### 4.9
2006-Sep-21 Thu ### ### ### ### 269,672 0 ### ### 0.0
2006-Sep-20 Wed 69.75 ### ### ### 32.4 32.4 0.0
2006-Sep-19 Tue 71 71.24 69.88 69.88 49,176 3,469,858 19.8 19.8 ###
2006-Sep-18 Mon 70.2 71.4 ### 71 ### ### ###
2006-Sep-15 Fri ### ### 69.59 69.59 ### ### ###
2006-Sep-14 Thu ### 70.8 ### 70.4 24.6 24.6 5.0
2006-Sep-13 Wed 70.5 70.7 ### 70.45 50,556 1,787,154 31.3 31.3 5.0
2006-Sep-12 Tue 70.75 70.77 ### ### 69,383 ### 48.4 48.4 0.0
2006-Sep-11 Mon 71 ### 70.2 70.2 60,759 2,132,640 ### ### 5.0
2006-Sep-08 Fri ### ### 70.54 ### 66.8 66.8 0.0
2006-Sep-07 Thu 70.58 ### 70.58 71 83,940 2,962,242 ### ### ###
2006-Sep-06 Wed 72.2 72.28 70.76 70.76 ### ### 5.1
2006-Sep-05 Tue 72.4 72.4 71.8 71.8 24.7 24.7 5.1
2006-Sep-04 Mon ### ### ### ### 51,624 0 28.4 28.4 0.0
2006-Sep-01 Fri 72.8 72.86 ### ### ### ### 0.0
2006-Aug-31 Thu 72.88 72.88 71.55 72.82 ### ### ###
2006-Aug-30 Wed 72 ### ### 72.89 71,625 0 78.7 78.7 ###
2006-Aug-29 Tue ### 71.45 ### 71.43 50,724 ### 82.0 82.0 5.1
2006-Aug-28 Mon ### 70.24 69.7 70.24 ### ### 5.0
2006-Aug-25 Fri ### 70 69.26 69.8 61.4 61.4 5.0
2006-Aug-24 Thu 69.75 69.8 ### ### 84,677 2,955,227 ### ### 0.0
2006-Aug-23 Wed 70.2 70.4 69.89 ### ### ### 0.0
2006-Aug-22 Tue 70.49 70.5 ### ### 79,423 ### ### ### 0.0
2006-Aug-21 Mon ### 73.5 ### ### 81.1 81.1 0.0
2006-Aug-18 Fri ### ### 71.52 ### 133,089 ### ### ### 0.0
2006-Aug-17 Thu 70 71.78 ### 71 255,785 9,180,123 75.9 75.9 ###
2006-Aug-16 Wed ### ### ### 68.72 88,753 0 ### ### 4.9
2006-Aug-15 Tue 69.7 69.7 68.71 ### ### ### 0.0
2006-Aug-14 Mon ### 70.51 ### ### 74,051 ### ### ### 0.0
2006-Aug-11 Fri 69.22 69.82 ### 69.5 72.1 72.1 5.0
2006-Aug-10 Thu ### ### 68.5 ### ### ### 0.0
2006-Aug-09 Wed ### ### ### ### 98,844 0 ### ### 0.0
2006-Aug-08 Tue 68.8 ### 68.8 ### 82.3 82.3 0.0
2006-Aug-07 Mon 68.45 ### ### 68.8 74.6 74.6 4.9
2006-Aug-04 Fri 68.5 68.86 67.5 67.8 27.7 27.7 4.8
2006-Aug-03 Thu 68.49 ### ### ### ### ### 0.0
2006-Aug-02 Wed ### ### ### ### 70,774 0 ### ### 0.0
2006-Aug-01 Tue ### ### ### ### 73.2 73.2 0.0
2006-Jul-31 Mon 71 71.2 69.21 69.84 19.1 19.1 5.0
2006-Jul-28 Fri 70.24 70.52 ### ### 59,745 ### ### ### 0.0
2006-Jul-27 Thu ### 71 ### 70.46 78.8 78.8 5.0
2006-Jul-26 Wed 71.45 71.45 69.4 69.4 70,385 ### 14.8 14.8 5.0
2006-Jul-25 Tue ### ### ### 71 79.0 79.0 ###
2006-Jul-24 Mon 70.7 70.7 ### 70.5 38,327 1,354,859 39.8 39.8 5.0
2006-Jul-21 Fri 71.85 71.85 70.71 70.71 ### ### ###
2006-Jul-20 Thu 72.72 72.85 71.55 72 26.3 26.3 5.1
2006-Jul-19 Wed ### 74 ### ### 35.8 35.8 0.0
2006-Jul-18 Tue ### ### 70.7 70.8 35.8 35.8 5.1
2006-Jul-17 Mon 71 72.4 70 72.4 34,121 ### ### ### ###
2006-Jul-14 Fri 72.5 ### ### ### ### ### 0.0
2006-Jul-13 Thu 73.5 ### 72.7 72.85 46,178 1,678,570 ### ### ###
2006-Jul-12 Wed 76 76 73.77 ### ### ### 0.0
2006-Jul-11 Tue 75.8 ### 74.75 ### 28.0 28.0 0.0
2006-Jul-10 Mon 74.55 75.89 74.47 75.89 82.6 82.6 ###
2006-Jul-07 Fri ### 74.55 ### 74.55 80.4 80.4 5.3
2006-Jul-06 Thu 73 73.75 72.51 ### 87,378 6,389,953 61.7 61.7 0.0
2006-Jul-05 Wed ### 74 ### ### 31,677 1,172,049 20.8 20.8 0.0
2006-Jul-04 Tue ### ### 73.59 ### ### ### 0.0
2006-Jul-03 Mon ### ### ### 73 ### ### 5.2
2006-Jun-30 Fri 74 74.5 ### ### 27.0 27.0 0.0
2006-Jun-27 Tue 70 73 70 71.7 86.4 86.4 ###
2006-Jun-26 Mon 68.24 ### 68.24 69.48 ### ### 5.0
2006-Jun-23 Fri 70 70 68.23 68.23 38,542 ### 15.2 15.2 ###
2006-Jun-22 Thu ### 70.2 ### 70.2 238,049 ### ### ### 5.0
2006-Jun-21 Wed ### ### 68.75 ### 70.7 70.7 0.0
2006-Jun-20 Tue ### ### ### ### 89,042 0 77.1 77.1 0.0
2006-Jun-19 Mon ### ### 67.45 ### 114,744 3,869,741 ### ### 0.0
2006-Jun-16 Fri ### 68.49 ### ### 28.2 28.2 0.0
2006-Jun-15 Thu 68.48 68.48 66.82 ### ### ### 0.0
2006-Jun-14 Wed ### ### ### 68.5 90,359 0 86.8 86.8 4.9
2006-Jun-13 Tue ### ### ### ### 89,955 0 ### ### 0.0
2006-Jun-09 Fri ### 67.4 66.81 ### 113,427 ### 71.3 71.3 0.0
2006-Jun-08 Thu 67.41 ### 66.26 66.26 129,053 4,275,525 ### ### 4.7
2006-Jun-07 Wed 67.55 68.44 67.25 67.25 75,074 ### 32.1 32.1 ###
2006-Jun-06 Tue ### 68.59 67.25 67.8 39.4 39.4 4.8
2006-Jun-05 Mon ### 69.42 ### ### 45,378 1,575,070 78.2 78.2 0.0
2006-Jun-02 Fri 69.5 69.5 ### ### 19.0 19.0 0.0
2006-Jun-01 Thu ### 69.49 68.75 69.49 63,850 ### ### ### ###
2006-May-31 Wed ### ### ### ### 135,352 0 ### ### 0.0
2006-May-30 Tue 69.8 70 69.5 69.5 59,157 ### ### ### 5.0
2006-May-29 Mon 70 70.7 69.8 69.8 29.5 29.5 5.0
2006-May-26 Fri ### 70.2 69.5 69.5 72,928 5,094,020 23.7 23.7 5.0
2006-May-25 Thu 69.8 70.45 ### 69.8 34,151 ### 75.3 75.3 5.0
2006-May-24 Wed 70 70.73 ### 69.8 ### ### 5.0
2006-May-23 Tue ### ### ### ### ### ### 0.0
2006-May-22 Mon ### ### ### ### 33,577 0 54.8 54.8 0.0
2006-May-19 Fri 71.25 72 ### 71.75 ### ### 5.1
2006-May-18 Thu 71.26 72 70.73 ### ### ### 0.0
2006-May-17 Wed 71.7 ### 71.7 ### ### ### 0.0
2006-May-16 Tue 71 ### 71 ### 90,085 ### 80.5 80.5 0.0
2006-May-15 Mon 72.2 ### ### 72.21 36,080 0 ### ### 5.2
2006-May-12 Fri ### ### 72.8 ### 21.9 21.9 0.0
2006-May-11 Thu 74 ### 73.8 74 68.3 68.3 5.3
2006-May-10 Wed ### 74.51 ### ### ### ### 0.0
2006-May-09 Tue ### 71.45 70.27 71 ### ### ###
2006-May-08 Mon 70.23 ### 69.89 70 ### ### 5.0
2006-May-05 Fri 70 70.2 69.4 69.42 23,183 1,618,173 21.2 21.2 5.0
2006-May-04 Thu ### 70 68.77 ### 50,576 ### ### ### 0.0
2006-May-03 Wed 70 ### 69.5 ### 58,040 ### 36.1 36.1 0.0
2006-May-02 Tue 70.29 ### 69.81 ### 68,022 ### 38.0 38.0 0.0
2006-May-01 Mon ### 71 ### 71 71.7 71.7 ###
2006-Apr-28 Fri 70 ### ### ### 48,180 0 40.6 40.6 0.0
2006-Apr-27 Thu 70.8 ### ### 70.48 85,626 0 36.5 36.5 5.0
2006-Apr-26 Wed 70.25 ### ### ### 62.4 62.4 0.0
2006-Apr-24 Mon 69.7 ### ### ### ### ### 0.0
2006-Apr-21 Fri ### ### ### 69.72 ### ### ###
2006-Apr-20 Thu ### ### ### ### ### ### 0.0
2006-Apr-19 Wed ### 70.73 69.5 ### ### ### 0.0
2006-Apr-18 Tue ### ### ### ### 88,083 0 78.7 78.7 0.0
2006-Apr-13 Thu ### 69.45 68.26 68.26 42,050 2,895,352 ### ### 4.9
2006-Apr-11 Tue 70.49 70.56 69.52 70 ### ### 5.0
2006-Apr-10 Mon 70.45 70.58 ### ### 36.6 36.6 0.0
2006-Apr-07 Fri 71 71 ### 70.45 71,446 ### ### ### 5.0
2006-Apr-06 Thu 70 70.5 69.82 70.5 69.9 69.9 5.0
2006-Apr-05 Wed ### 70 ### 70 78.4 78.4 5.0
2006-Apr-04 Tue ### 70 68.72 ### 146,688 10,174,279 41.5 41.5 0.0
2006-Apr-03 Mon ### ### ### ### 69,975 0 ### ### 0.0
2006-Mar-31 Fri ### 68.28 ### ### ### ### 0.0
2006-Mar-30 Thu ### ### 67.56 67.75 ### ### ###
2006-Mar-29 Wed 67.5 67.82 67.5 ### ### ### 0.0
2006-Mar-28 Tue 67.55 ### 67.4 67.5 ### ### ###
2006-Mar-27 Mon 67.48 ### ### 67.75 66.0 66.0 ###
2006-Mar-24 Fri ### 67.73 ### ### 67.6 67.6 0.0
2006-Mar-23 Thu ### ### ### ### ### ### 0.0
2006-Mar-22 Wed ### ### ### ### ### ### 0.0
2006-Mar-21 Tue ### ### ### ### 69.5 69.5 0.0
2006-Mar-20 Mon ### 67.47 66.87 ### 67.4 67.4 0.0
2006-Mar-17 Fri 67.5 67.57 66.76 ### ### ### 0.0
2006-Mar-16 Thu 67.5 67.81 ### 67.5 ### ### ###
2006-Mar-15 Wed ### ### 66.5 66.5 74,128 2,464,756 35.7 35.7 4.8
2006-Mar-14 Tue 67.5 ### 66.5 66.5 148,855 4,949,428 21.3 21.3 4.8
2006-Mar-13 Mon ### 67.25 ### 67.25 78.3 78.3 ###
2006-Mar-10 Fri 65.5 66.5 65.48 ### 67.2 67.2 0.0
2006-Mar-09 Thu 65.25 66.49 65.25 66.4 53,321 3,512,254 ### ### 4.7
2006-Mar-08 Wed 65.5 ### ### ### 73.4 73.4 0.0
2006-Mar-07 Tue 66.75 66.75 ### 65.8 ### ### 4.7
2006-Mar-06 Mon 65.51 66.5 65.49 65.5 35.6 35.6 4.7
2006-Mar-03 Fri 66.86 67.75 65.51 65.51 ### ### ###
2006-Mar-02 Thu ### 66.79 65.48 66.73 103,283 6,830,621 70.4 70.4 ###
2006-Mar-01 Wed ### ### ### ### 208,946 0 ### ### 0.0
2006-Feb-28 Tue ### 68.74 67.55 ### 99,825 6,802,574 24.2 24.2 0.0
2006-Feb-27 Mon ### ### 67.78 ### 75.8 75.8 0.0
2006-Feb-24 Fri 70.71 70.74 69.74 69.74 ### ### ###
2006-Feb-23 Thu 71 71.48 ### 70.75 323,574 ### ### ### ###
2006-Feb-22 Wed 70.25 ### 70.25 ### ### ### 0.0
2006-Feb-21 Tue 69.2 ### 68.53 ### 79.7 79.7 0.0
2006-Feb-20 Mon ### ### ### 69.21 64.8 64.8 ###
2006-Feb-17 Fri ### 69.88 ### 68.7 ### ### 4.9
2006-Feb-16 Thu 69.5 70 ### ### 70,358 ### ### ### 0.0
2006-Feb-15 Wed ### ### 70 70 59,129 ### 8.2 8.2 5.0
2006-Feb-14 Tue 71.5 ### 71.49 ### 37,520 1,341,152 ### ### 0.0
2006-Feb-13 Mon 72.7 72.7 70.85 70.85 37,245 2,673,259 ### ### ###
2006-Feb-10 Fri 72.5 72.75 70.55 70.55 12.3 12.3 ###
2006-Feb-09 Thu ### 72.8 ### 71.52 ### ### 5.1
2006-Feb-08 Wed 70.72 ### 69.72 69.72 30.0 30.0 ###
2006-Feb-07 Tue 71 71.45 ### 71.45 39,871 ### ### ### ###
2006-Feb-06 Mon 71.78 71.78 70.5 70.5 ### ### 5.0
2006-Feb-03 Fri 72 72 ### ### 23.0 23.0 0.0
2006-Feb-02 Thu 72.75 73 71.82 72 98,085 ### ### ### 5.1
2006-Feb-01 Wed ### ### 71.75 72.56 ### ### 5.2
2006-Jan-31 Tue ### 72.71 ### 72.55 ### ### 5.2
2006-Jan-30 Mon ### ### ### ### 71.5 71.5 0.0
2006-Jan-27 Fri ### 71.81 70.5 70.5 41,357 2,942,757 28.8 28.8 5.0
2006-Jan-25 Wed ### ### 70 ### 37,941 ### 83.2 83.2 0.0
2006-Jan-24 Tue ### 70.21 ### 70 66,785 2,344,487 81.9 81.9 5.0
2006-Jan-23 Mon 69.2 69.74 68.48 69.2 ### ### 4.9
2006-Jan-20 Fri ### ### 69.8 ### 24,445 ### 27.3 27.3 0.0
2006-Jan-19 Thu 68.8 70.45 ### 70.45 82.1 82.1 5.0
2006-Jan-18 Wed ### 69.2 68.5 68.76 62,625 ### 48.1 48.1 ###
2006-Jan-17 Tue ### ### ### ### 77,629 0 ### ### 0.0
2006-Jan-16 Mon 69.5 ### ### ### ### ### 0.0
2006-Jan-13 Fri ### 69.48 ### ### 24,855 ### 65.1 65.1 0.0
2006-Jan-12 Thu 68.45 ### 68.45 ### ### ### 0.0
2006-Jan-11 Wed ### 68.57 ### 68.45 ### ### ###
2006-Jan-10 Tue ### 68.25 ### ### 31.6 31.6 0.0
2006-Jan-09 Mon ### 68.54 67.81 68.2 66.8 66.8 ###
2006-Jan-06 Fri ### ### 67.56 ### 71.1 71.1 0.0
2006-Jan-05 Thu ### 68.55 67.56 67.56 ### ### 4.8
2006-Jan-04 Wed 68.53 ### 67.51 67.51 ### ### 4.8
2006-Jan-03 Tue 67.8 68.57 67.5 ### ### ### 0.0
2005-Dec-30 Fri 67.89 ### 67.5 ### 17,871 603,146 68.2 68.2 0.0
2005-Dec-29 Thu ### ### 67.42 ### ### ### 0.0
2005-Dec-28 Wed ### ### 66.45 ### 24,949 ### 70.8 70.8 0.0
2005-Dec-27 Tue ### ### ### ### 9,089 0 68.0 68.0 0.0
2005-Dec-23 Fri ### ### ### ### 9,089 0 68.0 68.0 0.0
2005-Dec-22 Thu ### ### ### ### 41,173 0 71.6 71.6 0.0
2005-Dec-21 Wed 65.5 ### 65.49 ### ### ### 0.0
2005-Dec-20 Tue 65.7 ### 64.75 ### 26.9 26.9 0.0
2005-Dec-19 Mon ### 66.28 ### 65.25 66,077 ### ### ### ###
2005-Dec-16 Fri 65.42 ### 65.42 65.89 33,447 1,094,051 ### ### ###
2005-Dec-15 Thu ### 66.28 ### 65.89 97,181 3,220,578 ### ### ###
2005-Dec-14 Wed 65.29 65.45 ### ### 67.9 67.9 0.0
2005-Dec-13 Tue 64.5 ### 63.84 ### 34.2 34.2 0.0
2005-Dec-12 Mon 64.8 65.45 64.8 64.81 34,244 2,230,140 ### ### ###
2005-Dec-09 Fri ### ### 63.5 64.5 51,342 ### 75.6 75.6 4.6
2005-Dec-08 Thu ### 65.5 64.51 64.51 29.9 29.9 4.6
2005-Dec-07 Wed ### 65.7 ### 65.5 67,056 2,202,789 ### ### 4.7
2005-Dec-06 Tue 65.2 ### ### ### 78,145 0 ### ### 0.0
2005-Dec-05 Mon 65.8 ### 65.25 ### 59,143 1,929,540 33.9 33.9 0.0
2005-Dec-02 Fri ### ### ### 65.75 31.6 31.6 ###
2005-Dec-01 Thu ### ### ### ### 391,023 0 76.8 76.8 0.0
2005-Nov-30 Wed 68.5 ### ### ### 278,120 0 5.1 5.1 0.0
2005-Nov-29 Tue ### ### ### ### 14.0 14.0 0.0
2005-Nov-28 Mon ### ### ### ### 87.7 87.7 0.0
2005-Nov-25 Fri 68.4 ### 68.4 ### 59,351 ### 75.8 75.8 0.0
2005-Nov-24 Thu 67.75 ### 67.2 ### 74.3 74.3 0.0
2005-Nov-23 Wed 67.74 67.8 66.2 ### 34,673 ### ### ### 0.0
2005-Nov-22 Tue ### ### ### 66.8 20.5 20.5 ###
2005-Nov-21 Mon 69.5 69.5 66.85 66.85 44,477 ### 6.9 6.9 4.8
2005-Nov-18 Fri ### 68.26 ### 68.26 47,777 1,630,629 79.0 79.0 4.9
2005-Nov-17 Thu 65.85 66.85 65.7 66.51 75,582 ### ### ### ###
2005-Nov-16 Wed ### ### ### 65.74 31.1 31.1 4.7
2005-Nov-15 Tue ### ### ### ### 37,950 0 ### ### 0.0
2005-Nov-14 Mon 65.7 ### ### ### 42,428 0 ### ### 0.0
2005-Nov-11 Fri ### ### ### ### ### ### 0.0
2005-Nov-10 Thu ### 64.49 ### 64.44 ### ### 4.6
2005-Nov-09 Wed ### ### 63.24 63.5 ### ### 4.5
2005-Nov-08 Tue 63.8 64.55 ### 64.55 78.7 78.7 ###
2005-Nov-07 Mon ### 63.8 ### 63.73 36,622 1,168,241 ### ### 4.6
2005-Nov-04 Fri ### ### ### ### ### ### 0.0
2005-Nov-03 Thu 61.75 ### 61.7 ### 85,059 2,624,070 ### ### 0.0
2005-Nov-02 Wed ### ### ### 61.75 ### ### ###
2005-Nov-01 Tue 62.7 63.2 ### ### 26.6 26.6 0.0
2005-Oct-31 Mon 62.5 62.7 ### 62.7 65.3 65.3 4.5
2005-Oct-28 Fri ### ### ### ### 32.0 32.0 0.0
2005-Oct-27 Thu 63.2 ### ### ### ### ### 0.0
2005-Oct-26 Wed ### ### 62.41 62.79 84,779 2,645,528 ### ### 4.5
2005-Oct-25 Tue 63.5 63.87 62.72 ### ### ### 0.0
2005-Oct-24 Mon ### ### 62.27 ### 79.8 79.8 0.0
2005-Oct-21 Fri ### 63.4 ### 62.2 43,849 ### ### ### 4.4
2005-Oct-20 Thu ### 63.88 ### ### ### ### 0.0
2005-Oct-19 Wed ### 63.88 61.2 61.2 115,540 7,225,871 ### ### ###
2005-Oct-18 Tue 65.7 65.7 64.2 64.2 14.0 14.0 4.6
2005-Oct-17 Mon ### 65.85 64.8 64.8 37,570 ### 33.1 33.1 4.6
2005-Oct-14 Fri ### ### ### ### 40,785 0 16.4 16.4 0.0
2005-Oct-13 Thu ### 66.58 ### ### 93,882 ### ### ### 0.0
2005-Oct-12 Wed 66.4 ### 65.8 ### ### ### 0.0
2005-Oct-11 Tue 65.41 66.4 ### 66.29 46,371 ### 82.6 82.6 ###
2005-Oct-10 Mon ### 66.24 65.5 65.55 27.7 27.7 4.7
2005-Oct-07 Fri 66.29 66.29 ### ### ### ### 0.0
2005-Oct-06 Thu ### 67.25 ### 66.4 93,878 3,156,647 42.8 42.8 4.7
2005-Oct-05 Wed 69.5 69.5 68.2 68.56 34.8 34.8 4.9
2005-Oct-04 Tue 69.5 69.8 68.28 69.5 71.7 71.7 5.0
2005-Oct-03 Mon 67.75 69.5 67.75 69.5 58,154 ### ### ### 5.0
2005-Sep-30 Fri 67.55 ### 67.55 67.75 ### ### ###
2005-Sep-29 Thu ### ### ### 67.51 48,487 0 69.0 69.0 4.8
2005-Sep-28 Wed ### ### ### ### ### ### 0.0
2005-Sep-27 Tue 67.4 67.4 66.8 66.81 28.5 28.5 4.8
2005-Sep-26 Mon ### ### ### ### 80.5 80.5 0.0
2005-Sep-23 Fri 65.79 ### 65.5 66.28 ### ### 4.7
2005-Sep-22 Thu 65.25 65.81 ### ### ### ### 0.0
2005-Sep-21 Wed 65.44 66.5 ### 66.5 46,251 1,537,845 81.6 81.6 4.8
2005-Sep-20 Tue 64.2 65.49 ### ### 77.7 77.7 0.0
2005-Sep-19 Mon ### ### 63.56 63.56 32,385 ### ### ### 4.5
2005-Sep-16 Fri 63.86 64.2 63.5 63.5 ### ### 4.5
2005-Sep-15 Thu ### ### 63.5 63.7 191,540 ### 66.1 66.1 4.6
2005-Sep-14 Wed 63.7 63.85 63.56 63.74 67.3 67.3 4.6
2005-Sep-13 Tue ### ### ### 63.8 73,885 0 ### ### 4.6
2005-Sep-12 Mon 64.52 ### 63.55 63.7 159,280 5,061,122 ### ### 4.6
2005-Sep-09 Fri ### 64.5 ### ### ### ### 0.0
2005-Sep-08 Thu ### 63.5 ### ### 82,423 ### ### ### 0.0
2005-Sep-07 Wed ### ### ### 62.44 71.0 71.0 4.5
2005-Sep-06 Tue ### 62.4 ### ### ### ### 0.0
2005-Sep-05 Mon ### ### 61.46 ### 24,145 741,975 ### ### 0.0
2005-Sep-02 Fri ### ### 61.5 61.5 26.1 26.1 4.4
2005-Sep-01 Thu 61.8 ### 61.75 ### 52,989 ### ### ### 0.0
2005-Aug-31 Wed 61.8 61.8 60.29 ### 82,288 5,023,270 22.2 22.2 0.0
2005-Aug-30 Tue 61.75 ### ### 61.8 ### ### 4.4
2005-Aug-29 Mon 61.8 ### 61.59 61.78 154,521 4,758,474 ### ### 4.4
2005-Aug-26 Fri 62.4 ### ### ### ### ### 0.0
2005-Aug-25 Thu ### ### 61.2 61.8 187,785 5,746,221 ### ### 4.4
2005-Aug-24 Wed 62.25 62.49 62.2 62.25 123,086 ### ### ### ###
2005-Aug-23 Tue 62.79 62.79 ### 62.2 177,822 5,582,721 29.5 29.5 4.4
2005-Aug-22 Mon 66.45 66.45 ### 65.54 ### ### ###
2005-Aug-19 Fri 66.4 66.4 ### ### 19.3 19.3 0.0
2005-Aug-18 Thu 65.8 66.7 65.76 66.42 104,987 6,953,289 83.1 83.1 4.7
2005-Aug-17 Wed 65.45 65.8 ### 65.52 ### ### ###
2005-Aug-16 Tue ### 65.88 ### ### ### ### 0.0
2005-Aug-15 Mon ### 65.75 ### 65.25 ### ### ###
2005-Aug-12 Fri ### 64.78 ### ### 69.6 69.6 0.0
2005-Aug-11 Thu ### ### ### ### ### ### 0.0
2005-Aug-10 Wed 63.42 ### ### 63.26 88,659 0 ### ### 4.5
2005-Aug-09 Tue ### 63.45 ### ### ### ### 0.0
2005-Aug-08 Mon ### ### ### ### 65,522 0 68.2 68.2 0.0
2005-Aug-05 Fri ### 63.75 ### ### ### ### 0.0
2005-Aug-04 Thu 63.73 63.73 ### 63.22 32,474 1,034,784 ### ### 4.5
2005-Aug-03 Wed 63.5 63.55 62.52 63.25 141,287 8,906,026 33.9 33.9 4.5
2005-Aug-02 Tue ### ### 63.5 63.5 30.9 30.9 4.5
2005-Aug-01 Mon ### ### 63.5 63.51 76,486 ### ### ### ###
2005-Jul-29 Fri ### 64.78 ### ### ### ### 0.0
2005-Jul-28 Thu ### ### 63.73 63.86 36.2 36.2 ###
2005-Jul-27 Wed ### ### 63.45 63.45 25.6 25.6 4.5
2005-Jul-26 Tue ### 64.25 ### ### 41,478 1,332,480 68.1 68.1 0.0
2005-Jul-25 Mon ### 64.4 ### ### 82,329 ### ### ### 0.0
2005-Jul-22 Fri ### ### ### ### ### ### 0.0
2005-Jul-21 Thu 61.5 ### ### 61.24 28.4 28.4 4.4
2005-Jul-20 Wed 60.75 61.4 60.75 ### 61,721 ### ### ### 0.0
2005-Jul-19 Tue 61.25 ### ### 60.84 71,259 0 26.1 26.1 4.3
2005-Jul-18 Mon 60.2 ### 60.2 ### 45,355 1,365,185 89.4 89.4 0.0
2005-Jul-15 Fri 61.55 61.8 ### ### 11.5 11.5 0.0
2005-Jul-14 Thu ### 61.2 ### 61.2 114,325 3,498,345 84.6 84.6 ###
2005-Jul-13 Wed 58.5 59.75 58.5 59.75 69,044 4,082,226 85.9 85.9 4.3
2005-Jul-12 Tue ### ### ### ### ### ### 0.0
2005-Jul-11 Mon ### 58.54 57.8 58 ### ### 4.1
2005-Jul-08 Fri 57.7 ### ### ### 84,354 0 ### ### 0.0
2005-Jul-07 Thu 58.2 58.2 57.5 ### 29.5 29.5 0.0
2005-Jul-06 Wed 58.55 58.74 57.71 58 25.3 25.3 4.1
2005-Jul-05 Tue 59 59 ### ### 93,789 2,766,775 ### ### 0.0
2005-Jul-04 Mon 59.46 60.25 58.29 58.53 75,173 ### ### ### ###
2005-Jul-01 Fri 57.5 60.54 57.43 ### 180,743 10,661,125 ### ### 0.0
2005-Jun-30 Thu 57 ### 57 57.43 ### ### 4.1
2005-Jun-29 Wed 57.2 57.2 ### 57.2 103,875 2,970,825 73.1 73.1 4.1
2005-Jun-28 Tue 56.8 ### ### ### 65.9 65.9 0.0
2005-Jun-27 Mon 56.51 ### 56.48 ### ### ### 0.0
2005-Jun-24 Fri ### 56.7 56.23 ### 33.8 33.8 0.0
2005-Jun-23 Thu 56.71 56.85 56.52 ### 38.7 38.7 0.0
2005-Jun-22 Wed 56.8 56.84 ### ### 227,746 6,472,541 36.2 36.2 0.0
2005-Jun-21 Tue 56.55 56.8 56.51 ### 75.2 75.2 0.0
2005-Jun-20 Mon 56.7 56.89 56.49 56.55 39.3 39.3 ###
2005-Jun-17 Fri ### 57 ### 56.4 303,141 ### 23.2 23.2 4.0
2005-Jun-16 Thu 55.5 56.55 55.5 56.5 83.9 83.9 4.0
2005-Jun-15 Wed ### ### 55.5 55.51 29.6 29.6 ###
2005-Jun-14 Tue 57.4 ### 55.8 55.86 184,157 5,137,980 15.4 15.4 ###
2005-Jun-10 Fri ### 57.4 ### ### 69,921 ### 79.1 79.1 0.0
2005-Jun-09 Thu 55.5 56.25 55.21 ### ### ### 0.0
2005-Jun-08 Wed 55.4 55.55 55 55.4 133,422 ### 67.2 67.2 4.0
2005-Jun-07 Tue 55.52 ### ### 55.4 91,327 0 34.2 34.2 4.0
2005-Jun-06 Mon ### ### 55.5 55.5 29.3 29.3 4.0
2005-Jun-03 Fri ### 56.5 55.4 56 27.0 27.0 4.0
2005-Jun-02 Thu ### 56.75 ### ### ### ### 0.0
2005-Jun-01 Wed 55.29 56.4 55.28 ### ### ### 0.0
2005-May-31 Tue 56.5 56.56 ### 56 ### ### 4.0
2005-May-30 Mon 56.74 56.75 56.4 56.5 71,758 ### 31.0 31.0 4.0
2005-May-27 Fri ### 57 56.4 56.5 20.8 20.8 4.0
2005-May-26 Thu 56.5 57.48 56.49 57.2 ### ### 4.1
2005-May-25 Wed 56 56.8 56 ### 122,547 6,911,650 71.1 71.1 0.0
2005-May-24 Tue 55.22 ### 55.21 ### ### ### 0.0
2005-May-23 Mon 54.5 ### 54.5 55.21 91,524 2,494,029 78.5 78.5 ###
2005-May-20 Fri ### 54.45 53 ### 79.6 79.6 0.0
2005-May-19 Thu 52.54 53.26 52.54 53.26 78.7 78.7 3.8
2005-May-18 Wed ### ### 51 51.51 ### ### ###
2005-May-17 Tue 51.81 51.81 50.5 51 84,523 4,323,774 26.7 26.7 3.6
2005-May-16 Mon 53.43 53.43 51.55 51.81 ### ### ###
2005-May-13 Fri 52.8 53.43 51.75 53.43 64,650 3,399,943 79.3 79.3 ###
2005-May-12 Thu ### 54.25 52.2 ### ### ### 0.0
2005-May-11 Wed ### ### ### ### 82,870 0 ### ### 0.0
2005-May-10 Tue ### 52 50 52 106,389 ### 83.5 83.5 3.7
2005-May-09 Mon 51.41 ### ### ### 60,246 0 ### ### 0.0
2005-May-06 Fri 51.2 52 51.2 52 ### ### 3.7
2005-May-05 Thu ### 52 ### ### 74,686 ### ### ### 0.0
2005-May-04 Wed 52.74 52.74 51.5 52 74,278 ### 34.1 34.1 3.7
2005-May-03 Tue 53.2 ### 51 52.5 ### ### 3.8
2005-May-02 Mon 52.5 ### ### ### 36,140 0 83.6 83.6 0.0
2005-Apr-29 Fri 51.5 51.5 51 51.49 54,189 2,777,186 38.9 38.9 3.7
2005-Apr-28 Thu 52.74 52.74 ### ### ### ### 0.0
2005-Apr-27 Wed ### 53.5 ### ### 52,485 1,403,973 72.5 72.5 0.0
2005-Apr-26 Tue ### ### 53.21 53.21 38,888 ### 38.2 38.2 ###
2005-Apr-22 Fri ### 55.4 ### ### 67,154 ### 7.5 7.5 0.0
2005-Apr-21 Thu 54.51 55 ### 54.21 52,347 1,439,542 ### ### 3.9
2005-Apr-20 Wed 56.76 ### ### 55.2 12.0 12.0 3.9
2005-Apr-19 Tue 53.58 56.2 53.58 56.2 88.8 88.8 4.0
2005-Apr-18 Mon 53.84 54.2 ### 53.49 ### ### ###
2005-Apr-15 Fri 55.7 55.71 54.76 54.76 79,071 4,367,486 34.4 34.4 ###
2005-Apr-14 Thu 56.8 56.8 55.81 56.25 ### ### 4.0
2005-Apr-13 Wed 57.5 57.75 56.71 ### ### ### 0.0
2005-Apr-12 Tue 57 57.48 56.85 57.29 30,828 1,762,282 76.8 76.8 4.1
2005-Apr-11 Mon 57.5 57.83 ### ### 28,373 ### 34.6 34.6 0.0
2005-Apr-08 Fri 57.21 ### ### ### 32,542 0 ### ### 0.0
2005-Apr-07 Thu ### ### 55.88 56.5 ### ### 4.0
2005-Apr-06 Wed 57.5 57.5 ### 56 ### ### 4.0
2005-Apr-05 Tue 56.76 57.5 ### 57.5 82.9 82.9 4.1
2005-Apr-04 Mon 57.26 ### ### 56.8 61,740 0 ### ### 4.1
2005-Apr-01 Fri 57.5 ### 57.21 57.8 ### ### 4.1
2005-Mar-31 Thu 55.5 57.4 55.5 ### 70,824 ### 84.7 84.7 0.0
2005-Mar-30 Wed 55.45 55.79 54.2 ### 128,359 ### ### ### 0.0
2005-Mar-29 Tue 57.55 ### ### 55.7 49,575 0 ### ### 4.0
2005-Mar-24 Thu ### ### 57.2 ### 14.7 14.7 0.0
2005-Mar-23 Wed ### 61.25 ### ### 43,287 ### 13.9 13.9 0.0
2005-Mar-22 Tue ### ### 60.7 61.28 92,358 ### 78.7 78.7 4.4
2005-Mar-21 Mon 59.75 ### 59.75 ### 36,623 ### 86.2 86.2 0.0
2005-Mar-18 Fri ### ### ### 59.23 ### ### ###
2005-Mar-17 Thu ### ### ### 59.2 ### ### 4.2
2005-Mar-16 Wed 60.51 60.8 ### ### 54,675 1,662,120 ### ### 0.0
2005-Mar-15 Tue ### 60.5 ### ### 46,579 ### 73.3 73.3 0.0
2005-Mar-14 Mon 59.86 ### 59.86 ### 70.9 70.9 0.0
2005-Mar-11 Fri 59.7 60.4 ### 59.86 68.0 68.0 4.3
2005-Mar-10 Thu ### ### 59.77 59.8 ### ### ###
2005-Mar-09 Wed 61.5 61.5 ### ### 36,327 1,117,055 16.9 16.9 0.0
2005-Mar-08 Tue ### 61.49 ### 61.48 ### ### ###
2005-Mar-07 Mon 61.4 61.4 59.45 ### 14.7 14.7 0.0
2005-Mar-04 Fri 60.49 61.4 ### 61.4 38,780 1,190,546 79.6 79.6 4.4
2005-Mar-03 Thu 60.5 60.5 ### 60.5 78,482 2,374,080 68.5 68.5 ###
2005-Mar-02 Wed ### ### 60.56 60.74 17.7 17.7 4.3
2005-Mar-01 Tue ### 62.75 62.2 62.5 68,747 ### ### ### 4.5
2005-Feb-28 Mon 61.8 ### 61.8 ### ### ### 0.0
2005-Feb-25 Fri 60.5 62.44 60.5 61.75 124,787 7,670,656 ### ### ###
2005-Feb-24 Thu 59.49 ### 59.44 60.5 85.2 85.2 ###
2005-Feb-23 Wed 60.8 60.8 ### 59.4 ### ### 4.2
2005-Feb-22 Tue ### ### ### ### 55,726 0 13.0 13.0 0.0
2005-Feb-21 Mon ### ### ### 64.23 28.4 28.4 4.6
2005-Feb-18 Fri 65.22 ### ### ### 52,676 0 ### ### 0.0
2005-Feb-17 Thu 65.2 66.5 65.2 65.25 41,644 2,742,257 71.4 71.4 ###
2005-Feb-16 Wed 66.8 ### ### ### ### ### 0.0
2005-Feb-15 Tue 66.75 ### ### 66.8 73.8 73.8 ###
2005-Feb-14 Mon ### ### 65.4 66.75 76,923 2,515,382 ### ### 4.8
2005-Feb-11 Fri 65.51 ### 65.5 65.5 ### ### 4.7
2005-Feb-10 Thu ### ### 65.5 ### 18.3 18.3 0.0
2005-Feb-09 Wed 66.7 ### 66.7 66.75 23,627 ### ### ### 4.8
2005-Feb-08 Tue 66.44 ### ### ### 32,454 0 ### ### 0.0
2005-Feb-07 Mon 66.55 66.7 ### ### 73.2 73.2 0.0
2005-Feb-04 Fri 67.25 67.25 ### ### 22.2 22.2 0.0
2005-Feb-03 Thu 67.27 68.5 67.25 67.25 78,742 ### 33.9 33.9 ###
2005-Feb-02 Wed 66.75 67.76 66.75 67.25 ### ### ###
2005-Feb-01 Tue ### ### ### ### ### ### 0.0
2005-Jan-31 Mon ### ### ### ### 23,821 0 81.6 81.6 0.0
2005-Jan-28 Fri ### ### 65.4 65.75 ### ### ###
2005-Jan-27 Thu 64.4 ### 64.4 ### 63,125 2,032,625 ### ### 0.0
2005-Jan-25 Tue 64.25 64.79 ### ### 39,156 1,268,458 ### ### 0.0
2005-Jan-24 Mon 62.85 64.76 62.85 ### 88,984 5,677,624 ### ### 0.0
2005-Jan-21 Fri 62.8 62.8 ### 62.79 ### ### 4.5
2005-Jan-20 Thu 63.75 ### 62.76 ### 76,776 ### 20.9 20.9 0.0
2005-Jan-19 Wed 65.24 65.24 63.8 ### 56,027 ### ### ### 0.0
2005-Jan-18 Tue 65.25 65.4 ### 65.25 57,680 ### 74.6 74.6 ###
2005-Jan-17 Mon 65.45 65.45 ### ### 9,570 313,178 25.8 25.8 0.0
2005-Jan-14 Fri 64.23 ### 64.23 ### ### ### 0.0
2005-Jan-13 Thu ### 64.75 ### 64.75 62,255 ### ### ### 4.6
2005-Jan-12 Wed 62.29 ### 62.2 62.75 ### ### 4.5
2005-Jan-11 Tue ### ### 62.4 62.4 24.3 24.3 4.5
2005-Jan-10 Mon 63.55 64.52 ### ### 38,084 1,228,589 21.7 21.7 0.0
2005-Jan-07 Fri ### 64.41 ### ### 25.1 25.1 0.0
2005-Jan-06 Thu 64.51 64.51 ### ### ### ### 0.0
2005-Jan-05 Wed 63.49 64.5 62.5 64.5 59,657 ### ### ### 4.6
2005-Jan-04 Tue ### 63.7 ### ### 75.9 75.9 0.0
2004-Dec-31 Fri ### 63.5 ### ### 17,158 ### 80.8 80.8 0.0
2004-Dec-30 Thu ### 62.48 ### 62.48 84.1 84.1 4.5
2004-Dec-29 Wed ### 61.8 ### 61.7 80.1 80.1 4.4
2004-Dec-24 Fri ### ### ### 61.75 ### ### ###
2004-Dec-23 Thu 60.2 60.51 60.2 60.49 11,358 ### 72.7 72.7 ###
2004-Dec-22 Wed ### ### 59.84 ### 60,486 1,809,741 ### ### 0.0
2004-Dec-21 Tue ### ### 59.5 59.5 47,147 1,402,623 26.2 26.2 4.3
2004-Dec-20 Mon ### ### 59.7 ### 72.5 72.5 0.0
2004-Dec-17 Fri ### ### ### ### ### ### 0.0
2004-Dec-16 Thu 58.74 ### 58.74 ### 125,141 ### ### ### 0.0
2004-Dec-15 Wed ### 58.74 ### 58.74 ### ### 4.2
2004-Dec-14 Tue ### ### 57.8 ### 41,672 1,204,320 ### ### 0.0
2004-Dec-13 Mon 58.29 58.29 ### 57.75 21,245 619,185 31.4 31.4 4.1
2004-Dec-10 Fri ### ### ### 58.4 ### ### ###
2004-Dec-09 Thu ### ### 57.75 ### 119,741 3,457,521 76.9 76.9 0.0
2004-Dec-08 Wed 58 ### 58 58.2 62,242 ### ### ### 4.2
2004-Dec-07 Tue 57.88 58.29 57.84 58 ### ### 4.1
2004-Dec-06 Mon 55.4 57.43 55.4 57.43 79,183 ### ### ### 4.1
2004-Dec-03 Fri 55.89 ### 55.25 55.25 29.5 29.5 ###
2004-Dec-02 Thu 56 ### 55.5 55.5 26.8 26.8 4.0
2004-Dec-01 Wed 55.41 55.55 ### 55.5 75,053 ### ### ### 4.0
2004-Nov-30 Tue 55.85 ### ### 55.45 49,275 0 ### ### ###
2004-Nov-29 Mon 56.82 56.82 55.52 ### 26.7 26.7 0.0
2004-Nov-26 Fri 56.5 56.89 ### 56.83 46,459 1,321,526 ### ### ###
2004-Nov-25 Thu 55.2 ### 55 ### 32,459 892,622 ### ### 0.0
2004-Nov-24 Wed ### 55.53 ### ### 96,158 2,669,826 ### ### 0.0
2004-Nov-23 Tue 54.45 54.72 54 ### ### ### 0.0
2004-Nov-22 Mon 55.42 55.54 54.4 55 ### ### 3.9
2004-Nov-19 Fri 56.26 56.76 ### 56.4 69.5 69.5 4.0
2004-Nov-18 Thu ### 57 ### 56.76 ### ### 4.1
2004-Nov-17 Wed ### ### ### ### 60,372 0 32.5 32.5 0.0
2004-Nov-16 Tue ### ### 56.22 ### 74.7 74.7 0.0
2004-Nov-15 Mon ### ### 57.26 57.45 16,847 482,329 ### ### ###
2004-Nov-12 Fri 58.46 58.5 ### ### 40,358 1,180,471 23.3 23.3 0.0
2004-Nov-11 Thu ### ### 58.2 58.54 68.7 68.7 ###
2004-Nov-10 Wed ### 58.41 58 ### 118,956 ### ### ### 0.0
2004-Nov-09 Tue 57.5 ### 57.25 ### 36,356 ### ### ### 0.0
2004-Nov-08 Mon ### ### 57.26 ### 50,172 1,436,424 ### ### 0.0
2004-Nov-05 Fri ### ### ### ### ### ### 0.0
2004-Nov-04 Thu 58.2 ### ### 57.26 18.4 18.4 ###
2004-Nov-03 Wed ### 58.8 ### 58.4 74,746 ### 69.9 69.9 ###
2004-Nov-02 Tue ### 58.75 ### 58.4 38,973 ### 89.0 89.0 ###
2004-Nov-01 Mon ### 57.29 55.56 57.29 27,056 ### ### ### 4.1
2004-Oct-29 Fri 55 55.7 55 55.7 29,859 ### ### ### 4.0
2004-Oct-28 Thu 54.4 ### 54.4 ### 77.9 77.9 0.0
2004-Oct-27 Wed 53.25 54.25 53.25 54.25 70,357 3,781,688 84.2 84.2 3.9
2004-Oct-26 Tue ### ### ### ### 57,424 0 ### ### 0.0
2004-Oct-25 Mon 52.75 ### 52.75 ### 44,373 ### ### ### 0.0
2004-Oct-22 Fri 53.25 ### 53 53 ### ### 3.8
2004-Oct-21 Thu ### ### 53 ### 24,648 653,172 81.7 81.7 0.0
2004-Oct-20 Wed 53.22 53.4 52.75 53 26,623 ### ### ### 3.8
2004-Oct-19 Tue ### ### 52.41 53.2 73.2 73.2 3.8
2004-Oct-18 Mon 52.5 ### ### ### ### ### 0.0
2004-Oct-15 Fri ### ### 52 52.2 ### ### 3.7
2004-Oct-14 Thu 51.2 52.5 51.2 52.5 ### ### 3.8
2004-Oct-13 Wed 51.2 ### ### 51.5 18,247 0 ### ### 3.7
2004-Oct-12 Tue ### ### ### ### 82.1 82.1 0.0
2004-Oct-11 Mon ### 50.75 ### ### 42,041 ### 77.4 77.4 0.0
2004-Oct-08 Fri 50 50 49.4 49.51 31,585 1,569,774 22.1 22.1 ###
2004-Oct-07 Thu 50.4 ### 50.4 50.5 70,478 1,776,045 70.2 70.2 3.6
2004-Oct-06 Wed ### ### 50.26 50.26 ### ### 3.6
2004-Oct-05 Tue ### 50.42 50 ### 36,926 1,854,054 ### ### 0.0
2004-Oct-04 Mon ### 50.4 ### ### 23.9 23.9 0.0
2004-Oct-01 Fri ### ### 49.41 ### 72.9 72.9 0.0
2004-Sep-30 Thu ### ### ### ### ### ### 0.0
2004-Sep-29 Wed ### 50 49.26 50 ### ### ###
2004-Sep-28 Tue ### 49.72 ### ### 75.9 75.9 0.0
2004-Sep-27 Mon ### ### ### ### ### ### 0.0
2004-Sep-24 Fri 48.8 48.8 ### 48.5 29.1 29.1 3.5
2004-Sep-23 Thu 48.5 ### 48.5 49 ### ### 3.5
2004-Sep-22 Wed 48.77 ### ### ### ### ### 0.0
2004-Sep-21 Tue ### 48.4 47.25 ### ### ### 0.0
2004-Sep-20 Mon 47.52 47.52 47 47.25 ### ### 3.4
2004-Sep-17 Fri ### ### ### 47.52 28,356 0 ### ### 3.4
2004-Sep-16 Thu ### ### ### 47.2 65.5 65.5 ###
2004-Sep-15 Wed ### 47.7 46.89 47.5 80.0 80.0 3.4
2004-Sep-14 Tue ### ### 46.5 46.89 143,041 ### ### ### ###
2004-Sep-13 Mon 47 47 46.5 46.5 65,847 3,078,347 22.6 22.6 ###
2004-Sep-10 Fri 46.78 47 ### ### ### ### 0.0
2004-Sep-09 Thu 46.89 47 46.85 ### 70.8 70.8 0.0
2004-Sep-08 Wed 46.8 47 46.5 46.5 ### ### ###
2004-Sep-07 Tue 47.4 47.4 46.55 46.55 19.1 19.1 3.3
2004-Sep-06 Mon 47.4 47.77 47.4 47.4 71.2 71.2 3.4
2004-Sep-03 Fri 47.73 47.73 ### ### 125,673 2,999,186 ### ### 0.0
2004-Sep-02 Thu 47 ### 47 47.4 77.4 77.4 3.4
2004-Sep-01 Wed ### ### ### 46.7 69,855 0 82.0 82.0 3.3
2004-Aug-31 Tue 46.5 ### 45.8 46 24.7 24.7 3.3
2004-Aug-30 Mon 47.75 47.75 46.8 46.8 66,684 3,152,486 18.8 18.8 3.3
2004-Aug-27 Fri 48 ### ### 47.4 154,353 0 ### ### 3.4


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 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 2026-04-08 20:48:47 thru 2026-04-08 20:48:48 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000