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 Wed 24-May-15 07:30:50 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

(QBE) QBE INSURANCE GROUP LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for QBE    Limits Next Section


Company Details for (QBE) QBE INSURANCE GROUP LIMITED

Listing Code QBE
Listing Name QBE INSURANCE GROUP LIMITED
GICS Sector Insurance
ISIN Name QBE INSURANCE GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000QBE9


Maximum Price date available .. Tuesday 14th May 2024
Latest price with VOLUME for QBE .. Friday 10th November 2023

QBE 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 3.28 ### 0.0
MAX 35.49 ### 98.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for QBE    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 (QBE) QBE INSURANCE GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.35
2009-Nov-16 Mon ### 22.76 22.48 22.51 2,434,246 55,062,644 ### ### 1.6
2009-Nov-13 Fri 22.4 ### ### 22.5 5,715,123 0 69.4 69.4 1.6
2009-Nov-12 Thu 22.71 22.84 22.46 22.5 3,587,985 ### 33.5 33.5 1.6
2009-Nov-11 Wed ### ### ### 22.8 3,004,553 0 72.5 72.5 1.6
2009-Nov-10 Tue 22.8 22.83 22.48 22.58 31.1 31.1 1.6
2009-Nov-09 Mon 22.54 ### ### 22.53 3,256,244 0 26.3 26.3 ###
2009-Nov-06 Fri 21.85 22.58 21.82 22.42 ### ### ###
2009-Nov-05 Thu ### 21.54 21.25 21.5 ### ### 1.5
2009-Nov-04 Wed 21.25 21.57 21.21 21.26 ### ### 1.5
2009-Nov-03 Tue ### ### 21.2 21.29 6,530,759 69,226,045 12.4 12.4 ###
2009-Nov-02 Mon ### ### ### ### ### ### 0.0
2009-Oct-30 Fri ### 22.86 ### 22.77 78.0 78.0 ###
2009-Oct-29 Thu 22.47 22.58 ### ### 3,984,523 ### 41.7 41.7 0.0
2009-Oct-28 Wed ### 23.23 22.58 ### 4,543,750 ### 28.3 28.3 0.0
2009-Oct-27 Tue ### ### ### 23 4,821,285 0 ### ### 1.6
2009-Oct-26 Mon ### 23.51 23.26 ### 3,905,227 ### 70.3 70.3 0.0
2009-Oct-23 Fri 23.4 23.5 23.27 23.45 71.3 71.3 1.7
2009-Oct-22 Thu 22.85 ### 22.82 23.21 11,230,773 ### 80.4 80.4 1.7
2009-Oct-21 Wed ### ### ### ### 75.8 75.8 0.0
2009-Oct-20 Tue ### ### ### 22.74 27.0 27.0 1.6
2009-Oct-19 Mon 22.8 ### 22.56 22.76 ### ### 1.6
2009-Oct-16 Fri ### ### 22.86 ### 3,384,773 38,687,955 ### ### 0.0
2009-Oct-15 Thu ### 23.4 23.23 23.29 38.7 38.7 ###
2009-Oct-14 Wed ### ### 22.87 ### ### ### 0.0
2009-Oct-13 Tue 22.87 ### 22.79 ### ### ### 0.0
2009-Oct-12 Mon ### ### 22.8 22.8 28.0 28.0 1.6
2009-Oct-09 Fri 23.45 23.46 22.71 22.8 ### ### 1.6
2009-Oct-07 Wed 23.55 23.7 ### 23.4 ### ### ###
2009-Oct-06 Tue 23.72 ### 23.2 ### ### ### 0.0
2009-Oct-05 Mon ### ### 23.48 ### 3,756,181 ### 72.9 72.9 0.0
2009-Oct-02 Fri 23 23.8 23 23.5 3,196,170 74,790,378 85.3 85.3 1.7
2009-Oct-01 Thu 23.79 ### 23.23 ### 4,032,520 ### ### ### 0.0
2009-Sep-30 Wed ### ### ### ### 4,015,040 0 ### ### 0.0
2009-Sep-29 Tue 24.5 24.7 ### ### 34.2 34.2 0.0
2009-Sep-28 Mon 23.8 ### 23.7 ### 2,071,487 24,547,120 ### ### 0.0
2009-Sep-25 Fri 24 ### 23.76 ### 69.4 69.4 0.0
2009-Sep-24 Thu 24.5 24.86 ### ### 4,334,772 ### ### ### 0.0
2009-Sep-23 Wed ### ### 24.4 ### 3,583,853 ### ### ### 0.0
2009-Sep-22 Tue 24.2 ### 24.2 ### 4,188,587 ### 75.2 75.2 0.0
2009-Sep-21 Mon ### ### 23.84 ### 3,118,175 37,168,646 ### ### 0.0
2009-Sep-18 Fri 23.85 ### 23.42 23.7 5,887,356 ### ### ### 1.7
2009-Sep-17 Thu 24 ### ### 23.88 ### ### 1.7
2009-Sep-16 Wed 23.22 23.89 23.22 23.8 6,335,385 ### ### ### 1.7
2009-Sep-15 Tue ### ### ### ### ### ### 0.0
2009-Sep-14 Mon 22.72 ### ### 22.87 4,774,757 0 ### ### ###
2009-Sep-11 Fri ### ### ### 22.72 5,237,756 0 29.1 29.1 1.6
2009-Sep-10 Thu 22.8 22.8 ### ### 3,209,256 ### ### ### 0.0
2009-Sep-09 Wed 22.85 22.85 ### 22.52 4,390,274 50,158,880 ### ### 1.6
2009-Sep-08 Tue 22.77 23 ### 22.85 6,707,444 ### ### ### 1.6
2009-Sep-07 Mon ### ### ### 22.5 79.9 79.9 1.6
2009-Sep-04 Fri 22.24 22.26 21.82 ### 4,749,072 104,669,546 25.8 25.8 0.0
2009-Sep-03 Thu 22.21 22.4 ### 22.26 4,802,173 ### ### ### 1.6
2009-Sep-02 Wed 22.25 22.56 ### 22.5 6,224,574 ### 75.9 75.9 1.6
2009-Sep-01 Tue ### ### ### ### 26.0 26.0 0.0
2009-Aug-31 Mon 22.85 ### 22.5 22.88 4,342,880 ### 72.8 72.8 1.6
2009-Aug-28 Fri ### ### ### ### 7,505,374 0 ### ### 0.0
2009-Aug-27 Thu ### ### ### 22.2 34.4 34.4 1.6
2009-Aug-26 Wed 22.28 22.54 22.2 22.41 10,373,540 232,056,089 64.8 64.8 ###
2009-Aug-25 Tue ### ### ### 22.78 8,617,929 0 ### ### 1.6
2009-Aug-24 Mon ### 23.49 ### ### 8,772,555 103,033,658 ### ### 0.0
2009-Aug-21 Fri 22.83 ### 22.28 ### 10,400,581 115,862,472 ### ### 0.0
2009-Aug-20 Thu 21.5 22.43 21.45 ### 84.0 84.0 0.0
2009-Aug-19 Wed ### 21.22 ### 20.74 ### ### ###
2009-Aug-18 Tue ### 21.25 20.78 ### ### ### 0.0
2009-Aug-17 Mon ### 21.47 21.2 21.42 4,359,989 ### 75.2 75.2 1.5
2009-Aug-14 Fri 21.8 21.85 ### 21.2 ### ### 1.5
2009-Aug-13 Thu 21.25 21.59 21.23 21.54 ### ### 1.5
2009-Aug-12 Wed ### 21.48 ### ### 4,720,847 ### 25.8 25.8 0.0
2009-Aug-11 Tue ### 21.49 ### 21.29 4,132,751 ### 68.3 68.3 ###
2009-Aug-10 Mon ### 21.74 21 ### ### ### 0.0
2009-Aug-07 Fri 20.72 ### 20.7 ### 79.9 79.9 0.0
2009-Aug-06 Thu ### 20.73 20.25 ### 74.6 74.6 0.0
2009-Aug-05 Wed ### 20.49 ### ### 82.7 82.7 0.0
2009-Aug-04 Tue 19.84 20.25 19.81 19.89 ### ### ###
2009-Aug-03 Mon 19.55 19.77 19.49 ### 3,948,547 77,509,977 67.8 67.8 0.0
2009-Jul-31 Fri 20 ### 19.4 19.5 10,031,025 97,300,942 ### ### 1.4
2009-Jul-30 Thu ### ### 19.52 19.77 5,871,475 ### 70.7 70.7 1.4
2009-Jul-29 Wed 19.86 ### 19.76 19.82 6,106,524 60,332,457 31.6 31.6 1.4
2009-Jul-28 Tue 19.8 ### 19.7 19.87 ### ### ###
2009-Jul-27 Mon 19.5 19.89 19.49 19.81 78.7 78.7 ###
2009-Jul-24 Fri 19.78 ### 19.25 ### 7,933,272 76,357,743 23.1 23.1 0.0
2009-Jul-23 Thu ### ### 19.55 ### 4,950,472 ### 17.6 17.6 0.0
2009-Jul-22 Wed ### 20.71 20.22 20.25 3,732,581 76,387,270 ### ### ###
2009-Jul-21 Tue 20.5 20.7 20.49 20.7 2,269,356 46,737,386 76.9 76.9 1.5
2009-Jul-20 Mon ### 20.7 ### 20.47 2,557,072 ### ### ### 1.5
2009-Jul-17 Fri 20.28 20.41 19.86 ### ### ### 0.0
2009-Jul-16 Thu ### ### ### ### 2,916,074 0 71.4 71.4 0.0
2009-Jul-15 Wed 19.85 19.87 19.57 19.8 ### ### 1.4
2009-Jul-14 Tue 19.74 ### ### 19.82 ### ### 1.4
2009-Jul-13 Mon 19.56 ### ### 19.47 ### ### ###
2009-Jul-10 Fri 19.84 19.84 19.45 19.74 2,430,671 ### 25.7 25.7 1.4
2009-Jul-09 Thu 19.73 ### 19.43 ### 27.7 27.7 0.0
2009-Jul-08 Wed 19.41 ### 19.21 ### ### ### 0.0
2009-Jul-07 Tue 19.4 19.75 19.28 19.57 1,670,525 ### 81.4 81.4 1.4
2009-Jul-06 Mon ### 19.54 ### ### 81.5 81.5 0.0
2009-Jul-03 Fri ### 19.7 ### 19.43 20.6 20.6 1.4
2009-Jul-02 Thu ### ### 19.77 19.86 3,665,771 36,236,146 35.3 35.3 1.4
2009-Jul-01 Wed 19.75 19.86 19.5 ### 29.2 29.2 0.0
2009-Jun-30 Tue 19.79 ### ### ### 3,749,185 0 ### ### 0.0
2009-Jun-29 Mon 19.82 ### 19.57 ### 2,795,257 27,351,589 ### ### 0.0
2009-Jun-26 Fri ### 19.8 ### 19.75 ### ### ###
2009-Jun-25 Thu ### ### 18.78 ### 4,103,521 ### ### ### 0.0
2009-Jun-24 Wed 18.85 ### 18.56 18.85 ### ### ###
2009-Jun-23 Tue ### ### 18.75 18.76 4,347,389 40,756,771 34.3 34.3 ###
2009-Jun-22 Mon 19.29 ### 19.21 19.5 82.0 82.0 1.4
2009-Jun-19 Fri ### ### ### ### 3,518,846 0 ### ### 0.0
2009-Jun-18 Thu ### 19.28 18.87 ### 75.9 75.9 0.0
2009-Jun-17 Wed 19.22 19.25 18.8 18.89 6,254,229 ### ### ### ###
2009-Jun-16 Tue ### ### ### ### 5,146,524 0 33.0 33.0 0.0
2009-Jun-15 Mon 19.59 ### 19.53 19.76 6,166,120 ### ### ### ###
2009-Jun-12 Fri ### 19.73 ### 19.52 78.4 78.4 1.4
2009-Jun-11 Thu 19.27 19.29 18.74 ### 20.0 20.0 0.0
2009-Jun-10 Wed 18.8 ### 18.73 ### ### ### 0.0
2009-Jun-09 Tue 18.77 ### 18.72 18.76 ### ### ###
2009-Jun-05 Fri ### ### ### ### 8,560,157 0 ### ### 0.0
2009-Jun-04 Thu ### ### 18.79 ### 35.4 35.4 0.0
2009-Jun-03 Wed ### ### ### ### ### ### 0.0
2009-Jun-02 Tue 19.75 19.8 ### 19.42 23.6 23.6 1.4
2009-Jun-01 Mon 19.5 19.75 ### ### ### ### 0.0
2009-May-29 Fri ### ### ### ### 5,469,328 0 69.3 69.3 0.0
2009-May-28 Thu 19.25 ### ### ### 5,113,652 0 ### ### 0.0
2009-May-27 Wed 20.45 20.45 ### 19.49 4,911,276 ### 9.4 9.4 1.4
2009-May-26 Tue 20.26 20.43 ### ### ### ### 0.0
2009-May-25 Mon 20.7 20.88 ### 20.47 2,427,055 25,338,454 ### ### 1.5
2009-May-22 Fri 20.8 ### 20.71 ### 3,914,789 40,537,640 75.5 75.5 0.0
2009-May-21 Thu ### ### 20.72 20.83 33.1 33.1 1.5
2009-May-20 Wed 21.29 ### ### 20.88 ### ### ###
2009-May-19 Tue ### ### ### ### 2,826,852 0 ### ### 0.0
2009-May-18 Mon ### 20.71 ### 20.25 1,874,752 19,413,056 ### ### ###
2009-May-15 Fri 20.49 20.82 ### ### 2,412,246 25,111,480 ### ### 0.0
2009-May-14 Thu 20.43 20.49 19.77 ### 34.9 34.9 0.0
2009-May-13 Wed 21.49 21.49 20.52 ### 2,603,546 54,687,483 ### ### 0.0
2009-May-12 Tue ### ### ### 21.22 2,452,077 0 ### ### 1.5
2009-May-11 Mon ### 22.46 ### ### ### ### 0.0
2009-May-08 Fri ### ### ### ### 4,820,779 0 ### ### 0.0
2009-May-07 Thu ### 22.49 ### 22.4 ### ### ###
2009-May-06 Wed 21.51 21.84 21.5 ### 77.1 77.1 0.0
2009-May-05 Tue 22.45 ### 21.55 21.55 2,900,476 31,252,628 13.5 13.5 ###
2009-May-04 Mon 22.2 22.85 ### ### 2,361,627 26,981,588 63.2 63.2 0.0
2009-May-01 Fri 21.75 ### 21.44 ### 1,708,974 ### 29.2 29.2 0.0
2009-Apr-30 Thu ### ### 21.27 21.79 3,465,748 36,858,229 67.4 67.4 ###
2009-Apr-29 Wed 20.2 ### 20 ### ### ### 0.0
2009-Apr-28 Tue ### ### ### ### 2,316,277 0 ### ### 0.0
2009-Apr-27 Mon ### ### ### 20.5 1,807,625 0 24.0 24.0 1.5
2009-Apr-24 Fri 20.79 ### ### 20.79 4,756,626 0 ### ### 1.5
2009-Apr-23 Thu ### ### ### 20.46 26.4 26.4 ###
2009-Apr-22 Wed ### ### ### 20.21 32.6 32.6 ###
2009-Apr-21 Tue ### 20.47 19.78 20.42 ### ### 1.5
2009-Apr-20 Mon ### 20.79 20.24 ### ### ### 0.0
2009-Apr-17 Fri ### 21.54 20.55 20.55 ### ### 1.5
2009-Apr-16 Thu ### ### 20.21 20.7 4,612,586 46,610,181 73.9 73.9 1.5
2009-Apr-15 Wed ### ### 19.81 19.89 5,236,546 51,867,988 ### ### ###
2009-Apr-14 Tue 19.8 ### 19.57 ### ### ### 0.0
2009-Apr-09 Thu 18.89 ### 18.79 ### 2,967,884 27,883,270 ### ### 0.0
2009-Apr-08 Wed 18.45 ### 18.41 18.41 ### ### ###
2009-Apr-07 Tue 19.29 ### ### ### 4,022,285 0 28.5 28.5 0.0
2009-Apr-06 Mon ### ### ### ### 24.5 24.5 0.0
2009-Apr-03 Fri 19.4 ### ### ### 3,934,746 0 22.9 22.9 0.0
2009-Apr-02 Thu 19.29 ### 19.23 ### 60.3 60.3 0.0
2009-Apr-01 Wed ### ### ### ### 2,688,559 0 ### ### 0.0
2009-Mar-31 Tue ### 19.85 ### 19.27 72.0 72.0 ###
2009-Mar-30 Mon 19.74 ### ### 19.27 2,555,157 0 22.3 22.3 ###
2009-Mar-27 Fri 19.8 ### ### 19.74 6,806,388 0 25.3 25.3 1.4
2009-Mar-26 Thu 18.85 ### 18.8 ### 4,120,055 ### 77.1 77.1 0.0
2009-Mar-25 Wed 18.7 19.57 18.7 ### 75.0 75.0 0.0
2009-Mar-24 Tue ### ### 18.75 ### ### ### 0.0
2009-Mar-23 Mon ### ### ### 18.56 23.6 23.6 1.3
2009-Mar-20 Fri 19.49 19.49 18.56 18.56 ### ### 1.3
2009-Mar-19 Thu ### 19.79 ### 19.79 79.1 79.1 ###
2009-Mar-18 Wed 18.56 ### 18.45 18.7 ### ### 1.3
2009-Mar-17 Tue 17.2 ### ### ### ### ### 0.0
2009-Mar-16 Mon ### 17.5 ### ### ### ### 0.0
2009-Mar-13 Fri 16.27 16.88 ### 16.87 5,773,681 ### ### ### ###
2009-Mar-12 Thu 16.25 ### 15.85 ### 4,866,751 ### 20.3 20.3 0.0
2009-Mar-11 Wed 16.55 ### ### ### 8,932,170 0 16.1 16.1 0.0
2009-Mar-10 Tue ### 16.21 ### ### ### ### 0.0
2009-Mar-09 Mon ### ### ### ### 7,427,724 0 19.3 19.3 0.0
2009-Mar-06 Fri ### 16.5 ### ### 6,347,979 52,370,826 ### ### 0.0
2009-Mar-05 Thu ### 17.45 16.87 ### 6,542,428 ### ### ### 0.0
2009-Mar-04 Wed ### ### ### 17.23 5,847,948 0 ### ### ###
2009-Mar-03 Tue 16.51 17.79 16.51 ### ### ### 0.0
2009-Mar-02 Mon 17.54 17.76 16.75 ### 14,620,221 ### 24.5 24.5 0.0
2009-Feb-27 Fri 19.5 ### 18.55 ### 17.8 17.8 0.0
2009-Feb-26 Thu ### 20.55 19.89 ### 2,744,645 55,496,721 33.2 33.2 0.0
2009-Feb-25 Wed ### 20.81 19.77 19.84 15.4 15.4 1.4
2009-Feb-24 Tue 19.8 20.87 19.8 ### ### ### 0.0
2009-Feb-23 Mon ### 20.71 ### 20.4 2,989,620 ### 35.0 35.0 1.5
2009-Feb-20 Fri ### 21.28 ### 20.74 32.5 32.5 ###
2009-Feb-19 Thu 21 ### 21 ### ### ### 0.0
2009-Feb-18 Wed ### ### ### 21.54 5,721,771 0 ### ### 1.5
2009-Feb-17 Tue 23.58 ### 22.46 22.76 19.8 19.8 1.6
2009-Feb-16 Mon 23.4 23.73 ### 23.58 ### ### 1.7
2009-Feb-13 Fri ### 23.88 ### 23.86 1,755,272 20,957,947 75.3 75.3 1.7
2009-Feb-12 Thu 22.5 23.4 22.5 22.76 ### ### 1.6
2009-Feb-11 Wed 22.45 22.78 ### 22.5 1,560,522 17,774,345 67.2 67.2 1.6
2009-Feb-10 Tue ### 23.47 22.7 23 ### ### 1.6
2009-Feb-09 Mon 23.2 ### ### 23.27 72.7 72.7 1.7
2009-Feb-06 Fri ### ### 22.83 ### 2,089,979 ### 72.4 72.4 0.0
2009-Feb-05 Thu 22.7 ### ### 22.79 3,214,324 0 77.4 77.4 1.6
2009-Feb-04 Wed 24 ### ### ### ### ### 0.0
2009-Feb-03 Tue ### ### 23.73 23.75 ### ### ###
2009-Feb-02 Mon 23.5 ### 23.5 24 2,051,454 24,104,584 81.0 81.0 1.7
2009-Jan-30 Fri ### 24.57 ### 24 4,748,757 58,338,479 88.6 88.6 1.7
2009-Jan-29 Thu 24.45 24.45 23.23 ### 3,411,285 ### ### ### 0.0
2009-Jan-28 Wed ### ### ### 23.85 ### ### ###
2009-Jan-27 Tue ### 24 22.71 23.7 2,405,676 ### ### ### 1.7
2009-Jan-23 Fri 22.88 23.2 ### 22.71 44.5 44.5 1.6
2009-Jan-22 Thu 23.42 23.5 ### ### 35.6 35.6 0.0
2009-Jan-21 Wed 22.8 ### 22.43 ### 6,824,840 76,540,580 ### ### 0.0
2009-Jan-20 Tue 23.75 ### ### 23.4 2,793,984 0 37.0 37.0 ###
2009-Jan-19 Mon ### ### 24.25 ### 3,295,151 ### 12.4 12.4 0.0
2009-Jan-16 Fri ### ### 25.2 25.24 18.8 18.8 1.8
2009-Jan-15 Thu 25.59 ### 25.2 25.5 2,243,154 28,263,740 41.8 41.8 ###
2009-Jan-14 Wed ### 25.87 25.44 25.8 ### ### 1.8
2009-Jan-13 Tue 25.25 ### ### 25.53 78.5 78.5 ###
2009-Jan-12 Mon 26 ### ### 25.74 ### ### 1.8
2009-Jan-09 Fri 26.55 26.55 25.42 26.2 ### ### ###
2009-Jan-08 Thu ### 26.4 25.59 ### 1,623,041 42,190,950 ### ### 0.0
2009-Jan-07 Wed ### ### 25.71 ### 2,642,151 33,964,851 ### ### 0.0
2009-Jan-06 Tue ### ### 25.46 26 1,934,286 ### 71.8 71.8 1.9
2009-Jan-05 Mon 25.75 ### ### ### 1,772,654 0 19.0 19.0 0.0
2009-Jan-02 Fri ### ### ### ### 811,649 0 63.4 63.4 0.0
2008-Dec-31 Wed 25.75 26 25.52 25.81 1,130,584 29,123,843 60.7 60.7 ###
2008-Dec-30 Tue 25.2 ### ### 25.46 1,495,341 0 ### ### 1.8
2008-Dec-29 Mon 25.76 ### 24.77 ### ### ### 0.0
2008-Dec-24 Wed 25.5 ### ### 25.59 1,478,387 0 ### ### 1.8
2008-Dec-23 Tue ### ### ### 24.79 13.8 13.8 ###
2008-Dec-22 Mon ### ### ### ### 1,448,052 0 35.0 35.0 0.0
2008-Dec-19 Fri 24.75 26 24.26 ### ### ### 0.0
2008-Dec-18 Thu 24.75 25.89 24.72 25 ### ### 1.8
2008-Dec-17 Wed 25.5 ### 24.85 ### 34.9 34.9 0.0
2008-Dec-16 Tue 24.2 ### ### 24.7 4,080,758 0 85.1 85.1 1.8
2008-Dec-15 Mon ### ### ### 24.44 2,771,659 0 ### ### 1.7
2008-Dec-12 Fri ### ### ### ### 79.6 79.6 0.0
2008-Dec-11 Thu 24.75 24.76 ### 24.26 5,915,542 ### ### ### 1.7
2008-Dec-10 Wed 25 ### ### ### 20.1 20.1 0.0
2008-Dec-09 Tue 25.54 25.54 ### ### 3,980,381 ### ### ### 0.0
2008-Dec-08 Mon 24.85 ### 24.8 25.8 ### ### 1.8
2008-Dec-05 Fri 24.7 25.45 24.5 24.83 ### ### ###
2008-Dec-04 Thu 24 24.86 23.53 24.84 10,248,152 ### ### ### 1.8
2008-Dec-03 Wed ### 25 ### 23.73 33.8 33.8 ###
2008-Dec-02 Tue 23 ### 23 ### ### ### 0.0
2008-Dec-01 Mon 23.8 ### 22.52 ### ### ### 0.0
2008-Nov-28 Fri ### 23.75 23.2 23.75 13,230,346 310,582,372 67.6 67.6 ###
2008-Nov-27 Thu 21.85 23.23 ### 22.5 ### ### 1.6
2008-Nov-26 Wed 23 23 23 23 78.9 78.9 1.6
2008-Nov-25 Tue 23.55 ### 22.56 23 22.0 22.0 1.6
2008-Nov-24 Mon 22.83 23.21 22.2 22.75 2,949,025 ### 40.5 40.5 1.6
2008-Nov-21 Fri ### ### ### ### 88.8 88.8 0.0
2008-Nov-20 Thu ### ### ### 22.8 5,656,280 0 ### ### 1.6
2008-Nov-19 Wed 24.48 24.48 ### ### 6,207,184 ### ### ### 0.0
2008-Nov-18 Tue ### ### ### 23.85 ### ### ###
2008-Nov-17 Mon 25.4 25.8 24.75 ### ### ### 0.0
2008-Nov-14 Fri 26.5 ### ### ### 2,948,620 0 ### ### 0.0
2008-Nov-13 Thu 26 26.74 ### ### 46.0 46.0 0.0
2008-Nov-12 Wed 25.71 ### 25.71 27.29 1,598,541 20,549,244 ### ### ###
2008-Nov-11 Tue 28 28 26.86 26.86 2,832,885 ### 23.8 23.8 1.9
2008-Nov-10 Mon 28.46 ### 27.55 27.87 2,683,521 ### 28.8 28.8 ###
2008-Nov-07 Fri ### ### 25.82 ### 3,863,776 49,881,348 ### ### 0.0
2008-Nov-06 Thu 27 ### 26.5 ### 2,201,676 ### ### ### 0.0
2008-Nov-05 Wed 27.2 27.43 26.75 ### ### ### 0.0
2008-Nov-04 Tue 26.4 26.55 ### 26.5 1,959,375 ### ### ### 1.9
2008-Nov-03 Mon ### 26.55 25.85 26.5 2,749,770 72,043,974 60.6 60.6 1.9
2008-Oct-31 Fri 25.51 25.59 ### 25.5 3,739,920 47,852,276 28.7 28.7 ###
2008-Oct-30 Thu 25.4 26 ### 25.5 ### ### ###
2008-Oct-29 Wed ### ### 24.78 25.4 3,534,745 ### ### ### 1.8
2008-Oct-28 Tue ### ### ### 24.45 ### ### ###
2008-Oct-27 Mon 25.2 25.5 ### ### 48.7 48.7 0.0
2008-Oct-24 Fri ### ### 24.7 25.4 1,732,320 21,394,152 ### ### 1.8
2008-Oct-23 Thu ### ### ### 25.72 ### ### 1.8
2008-Oct-22 Wed ### 27.41 26.41 26.7 3,000,547 ### 36.3 36.3 1.9
2008-Oct-21 Tue 27.25 27.88 26.86 27.88 ### ### ###
2008-Oct-20 Mon 26.5 ### ### ### 4,362,979 0 74.2 74.2 0.0
2008-Oct-17 Fri ### ### ### 25.7 3,041,684 0 ### ### 1.8
2008-Oct-16 Thu ### ### ### 25.2 6,154,481 0 ### ### 1.8
2008-Oct-15 Wed ### ### ### 26.22 39.3 39.3 1.9
2008-Oct-14 Tue 26.5 ### ### 25.77 ### ### ###
2008-Oct-13 Mon 25.25 25.75 24.21 25.75 4,501,153 ### 68.8 68.8 ###
2008-Oct-10 Fri ### 25.89 23.58 ### 5,174,083 127,980,943 37.1 37.1 0.0
2008-Oct-09 Thu 26.8 ### 25.41 26.72 46.0 46.0 1.9
2008-Oct-08 Wed 27.21 27.21 26.45 ### 3,750,659 100,630,180 42.5 42.5 0.0
2008-Oct-07 Tue 26.8 ### 26.23 ### ### ### 0.0
2008-Oct-06 Mon 27.5 27.5 ### 27.4 2,282,820 31,388,775 ### ### 2.0
2008-Oct-03 Fri 27 ### 26.5 ### 2,957,485 39,186,676 75.4 75.4 0.0
2008-Oct-02 Thu 27 27.43 26.5 ### 4,139,759 ### ### ### 0.0
2008-Oct-01 Wed 26.88 ### ### 26.44 ### ### 1.9
2008-Sep-30 Tue 24.81 26.5 ### 26.5 5,361,572 71,040,829 85.0 85.0 1.9
2008-Sep-29 Mon 27.7 27.8 25.82 26.2 13.4 13.4 ###
2008-Sep-26 Fri 28 28 ### 27.2 6,633,886 ### 24.4 24.4 1.9
2008-Sep-25 Thu 27.5 ### ### 27.45 33.1 33.1 ###
2008-Sep-24 Wed 27 28.28 26.88 27.24 69.6 69.6 1.9
2008-Sep-23 Tue 26.78 ### 26.53 ### 3,378,841 44,820,325 74.1 74.1 0.0
2008-Sep-22 Mon ### 27.51 ### 27.5 7,005,688 ### ### ### 2.0
2008-Sep-19 Fri 25.5 26.27 ### 25.7 6,862,077 90,133,381 62.0 62.0 1.8
2008-Sep-18 Thu ### 24.59 23.54 24.5 78.2 78.2 1.8
2008-Sep-17 Wed ### ### 23.8 ### 6,764,947 ### ### ### 0.0
2008-Sep-16 Tue 22.5 ### ### 23.23 4,745,629 0 84.1 84.1 ###
2008-Sep-15 Mon 23.25 23.85 22.56 23 ### ### 1.6
2008-Sep-12 Fri 24.54 24.7 ### 24.2 23.8 23.8 1.7
2008-Sep-11 Thu ### 24.71 ### ### 3,081,384 ### 39.5 39.5 0.0
2008-Sep-10 Wed ### ### 23.5 24.5 90.5 90.5 1.8
2008-Sep-09 Tue 24.4 24.52 23.82 ### 26.6 26.6 0.0
2008-Sep-08 Mon 23.78 ### 23.56 ### ### ### 0.0
2008-Sep-05 Fri ### 23.73 ### 23.45 2,924,545 34,699,726 ### ### 1.7
2008-Sep-04 Thu 24.75 24.8 23.59 23.7 2,775,589 67,155,375 17.0 17.0 1.7
2008-Sep-03 Wed 24.7 25.2 ### 24.28 ### ### 1.7
2008-Sep-02 Tue 23.84 24.51 23.75 24.26 79.3 79.3 1.7
2008-Sep-01 Mon 23.51 23.72 ### 23.28 2,365,373 28,053,323 ### ### 1.7
2008-Aug-29 Fri 23.43 ### ### ### 77.3 77.3 0.0
2008-Aug-28 Thu 23.25 ### 23 23.47 73.5 73.5 ###
2008-Aug-27 Wed ### 23.55 ### ### ### ### 0.0
2008-Aug-26 Tue ### 22.52 ### ### 3,802,421 ### ### ### 0.0
2008-Aug-25 Mon 23.7 23.73 ### ### 21.1 21.1 0.0
2008-Aug-22 Fri 22.8 ### 22.26 ### 5,830,420 64,892,574 75.1 75.1 0.0
2008-Aug-21 Thu ### 23.78 22.45 23.4 ### ### ###
2008-Aug-20 Wed 23.85 ### 23.7 ### 4,269,341 ### 66.1 66.1 0.0
2008-Aug-19 Tue 23.75 ### 23.53 ### ### ### 0.0
2008-Aug-18 Mon ### ### 23.78 ### 3,538,272 42,070,054 71.7 71.7 0.0
2008-Aug-15 Fri ### 23.52 ### ### 3,176,586 37,356,651 76.3 76.3 0.0
2008-Aug-14 Thu ### ### ### 23.5 2,114,178 0 ### ### 1.7
2008-Aug-13 Wed ### ### ### ### ### ### 0.0
2008-Aug-12 Tue 23.8 ### ### 24.25 3,057,484 0 84.7 84.7 1.7
2008-Aug-11 Mon 23.57 ### 23.48 23.48 2,939,345 ### ### ### 1.7
2008-Aug-08 Fri ### ### ### 23.21 65.2 65.2 1.7
2008-Aug-07 Thu 23.5 ### ### ### 30.6 30.6 0.0
2008-Aug-06 Wed 23.29 23.55 ### ### 6,528,953 76,878,421 ### ### 0.0
2008-Aug-05 Tue ### 22.27 21.55 ### 4,222,781 ### 87.2 87.2 0.0
2008-Aug-04 Mon ### 22.41 ### 21.5 2,335,557 ### ### ### 1.5
2008-Aug-01 Fri 22.5 22.5 21.25 21.74 ### ### 1.6
2008-Jul-31 Thu 22.81 23.26 ### 22.59 ### ### ###
2008-Jul-30 Wed ### ### 22.25 22.81 2,382,746 26,508,049 ### ### ###
2008-Jul-29 Tue 23 23.44 ### ### 3,968,559 ### 19.7 19.7 0.0
2008-Jul-28 Mon 22.5 ### ### ### 2,959,759 0 88.4 88.4 0.0
2008-Jul-25 Fri 22.85 23.74 22.58 ### 85.9 85.9 0.0
2008-Jul-24 Thu ### ### ### ### 85.0 85.0 0.0
2008-Jul-23 Wed ### 23.26 22.57 22.79 25.3 25.3 1.6
2008-Jul-22 Tue 21.4 22.24 ### 22.22 87.0 87.0 1.6
2008-Jul-21 Mon 21.2 21.55 20.87 21.49 5,040,585 ### 75.6 75.6 ###
2008-Jul-18 Fri 21.45 21.45 ### ### 27.1 27.1 0.0
2008-Jul-17 Thu 21.8 21.8 ### ### 20.9 20.9 0.0
2008-Jul-16 Wed ### 21.29 20.88 ### 4,368,383 92,107,355 ### ### 0.0
2008-Jul-15 Tue ### ### 20.53 ### 3,619,382 37,152,956 25.7 25.7 0.0
2008-Jul-14 Mon 21.28 21.75 21.27 ### ### ### 0.0
2008-Jul-11 Fri 22.55 22.56 21.8 ### 15.5 15.5 0.0
2008-Jul-10 Thu ### 22.85 ### 22.81 87.2 87.2 ###
2008-Jul-09 Wed 22.4 22.73 ### ### 3,019,326 ### ### ### 0.0
2008-Jul-08 Tue ### ### 21.4 21.56 22.6 22.6 1.5
2008-Jul-07 Mon ### ### 21.84 ### 2,382,454 ### 26.1 26.1 0.0
2008-Jul-04 Fri ### 22.5 ### 22.48 2,971,072 ### 71.7 71.7 1.6
2008-Jul-03 Thu ### 22 ### ### 87.4 87.4 0.0
2008-Jul-02 Wed 21.4 21.55 20.75 ### ### ### 0.0
2008-Jul-01 Tue ### ### 21.45 21.55 3,370,173 ### 21.3 21.3 ###
2008-Jun-30 Mon ### 23.45 22 22.4 ### ### ###
2008-Jun-27 Fri 21.5 ### ### ### ### ### 0.0
2008-Jun-26 Thu ### 22.54 ### ### 3,547,881 ### ### ### 0.0
2008-Jun-25 Wed 21.49 ### ### ### 7,139,275 0 ### ### 0.0
2008-Jun-24 Tue 21.2 ### 20.59 ### ### ### 0.0
2008-Jun-23 Mon 21 21.47 20.75 21.41 3,754,242 79,252,048 82.5 82.5 ###
2008-Jun-20 Fri ### ### 21 ### 7,835,027 82,267,783 30.2 30.2 0.0
2008-Jun-19 Thu 22.21 22.28 21.76 21.76 25.9 25.9 1.6
2008-Jun-18 Wed 22.7 22.8 ### ### ### ### 0.0
2008-Jun-17 Tue ### 23.2 22.56 ### 78.2 78.2 0.0
2008-Jun-16 Mon ### ### 22.75 ### 3,048,750 ### ### ### 0.0
2008-Jun-13 Fri 23.42 23.51 ### 23.25 38.7 38.7 ###
2008-Jun-12 Thu 23.58 23.77 ### 23.42 3,593,081 ### 43.8 43.8 1.7
2008-Jun-11 Wed 23.86 ### 23.82 ### 3,189,229 ### ### ### 0.0
2008-Jun-10 Tue 23.86 ### 23.7 23.82 4,252,053 50,386,828 ### ### ###
2008-Jun-06 Fri 24.8 24.86 24.43 ### ### ### 0.0
2008-Jun-05 Thu ### 24.84 ### ### 2,687,222 ### 81.6 81.6 0.0
2008-Jun-04 Wed ### 24.85 ### 24.23 37.5 37.5 ###
2008-Jun-03 Tue 24.42 ### ### ### 4,409,389 0 ### ### 0.0
2008-Jun-02 Mon 24.78 ### 24.5 24.85 3,521,729 43,141,180 ### ### 1.8
2008-May-30 Fri ### 24.86 23.88 24.44 4,631,320 ### 78.5 78.5 1.7
2008-May-29 Thu ### 24.55 23.81 ### 6,735,123 162,855,274 ### ### 0.0
2008-May-28 Wed ### ### ### 24.4 23.8 23.8 1.7
2008-May-27 Tue 25.2 25.25 ### ### 2,094,888 ### 33.9 33.9 0.0
2008-May-26 Mon 25.2 ### 24.84 ### 40.3 40.3 0.0
2008-May-23 Fri 25.24 ### 25.24 25.48 74.4 74.4 1.8
2008-May-22 Thu 25 25.76 24.83 ### 5,031,640 ### ### ### 0.0
2008-May-21 Wed ### ### ### ### ### ### 0.0
2008-May-20 Tue ### ### 25.43 ### 72.0 72.0 0.0
2008-May-19 Mon 25.45 ### ### 25.4 35.3 35.3 1.8
2008-May-16 Fri 25.73 25.78 ### 25.55 ### ### 1.8
2008-May-15 Thu 25.75 ### 25.45 ### 30.8 30.8 0.0
2008-May-14 Wed 26.2 26.21 25.76 ### 26.4 26.4 0.0
2008-May-13 Tue ### 26.52 ### 26.26 2,727,082 ### 77.2 77.2 1.9
2008-May-12 Mon ### ### 25.45 25.8 2,372,246 ### 71.0 71.0 1.8
2008-May-09 Fri 25.45 ### 25.24 25.4 3,142,042 39,652,570 33.2 33.2 1.8
2008-May-08 Thu ### 25.59 ### 25.45 ### ### 1.8
2008-May-07 Wed ### ### ### 25.24 3,655,384 0 38.7 38.7 1.8
2008-May-06 Tue 25.23 ### ### ### 67.0 67.0 0.0
2008-May-05 Mon 25.88 ### 25.22 25.57 1,649,224 ### 25.0 25.0 ###
2008-May-02 Fri ### ### 25.41 25.54 31.1 31.1 1.8
2008-May-01 Thu 25.2 25.55 ### ### 3,651,582 ### ### ### 0.0
2008-Apr-30 Wed ### 25.49 ### 25.29 ### ### ###
2008-Apr-29 Tue 24.85 24.85 24.27 24.7 ### ### 1.8
2008-Apr-28 Mon 24.85 ### 24.7 24.84 4,648,981 ### 37.2 37.2 1.8
2008-Apr-24 Thu 24.24 24.73 ### 24.55 78.9 78.9 ###
2008-Apr-23 Wed 23.76 24.44 23.53 24.24 ### ### ###
2008-Apr-22 Tue 23.89 ### 23.52 ### 2,960,758 ### ### ### 0.0
2008-Apr-21 Mon ### ### 23.52 23.81 3,607,322 ### ### ### ###
2008-Apr-18 Fri 23.8 23.8 ### ### ### ### 0.0
2008-Apr-17 Thu 23.87 ### 23.55 23.55 3,292,520 38,769,423 28.2 28.2 1.7
2008-Apr-16 Wed 23.2 23.4 22.77 23.2 3,240,583 74,808,858 ### ### 1.7
2008-Apr-15 Tue 22.75 23.2 ### ### 3,798,183 44,058,922 ### ### 0.0
2008-Apr-14 Mon 23 ### ### 23.2 79.0 79.0 1.7
2008-Apr-11 Fri 23.71 23.89 ### ### 4,987,120 59,571,148 ### ### 0.0
2008-Apr-10 Thu ### ### 23.71 ### 5,990,680 ### ### ### 0.0
2008-Apr-09 Wed ### 24.43 ### ### ### ### 0.0
2008-Apr-08 Tue 24.71 ### 24.25 ### 26.3 26.3 0.0
2008-Apr-07 Mon 25.4 25.4 ### ### 5,523,077 70,143,077 ### ### 0.0
2008-Apr-04 Fri ### ### ### ### ### ### 0.0
2008-Apr-03 Thu ### ### 24 ### ### ### 0.0
2008-Apr-02 Wed ### ### ### 23.88 76.8 76.8 1.7
2008-Apr-01 Tue 22.45 22.89 ### 22.75 4,582,020 ### ### ### 1.6
2008-Mar-31 Mon ### 22.45 ### 22.21 4,826,849 54,181,380 29.4 29.4 ###
2008-Mar-28 Fri 23 23.58 ### 22.53 9,384,051 ### ### ### ###
2008-Mar-27 Thu 23.25 ### ### ### ### ### 0.0
2008-Mar-26 Wed 23.75 23.85 23.27 23.55 4,494,127 ### ### ### 1.7
2008-Mar-25 Tue ### ### 23.44 23.85 ### ### ###
2008-Mar-20 Thu ### ### 21.8 23 ### ### 1.6
2008-Mar-19 Wed 21.4 ### ### 21.7 9,665,680 0 76.6 76.6 1.6
2008-Mar-18 Tue ### ### 19.5 20.26 8,210,777 80,055,075 89.0 89.0 1.4
2008-Mar-17 Mon ### 20.85 20 20 23.3 23.3 1.4
2008-Mar-14 Fri ### ### ### ### 4,520,252 0 ### ### 0.0
2008-Mar-13 Thu ### ### ### 20.75 ### ### 1.5
2008-Mar-12 Wed ### 21.8 21.2 ### 32.0 32.0 0.0
2008-Mar-11 Tue ### 20.57 ### 20.47 ### ### 1.5
2008-Mar-10 Mon 20 20.55 ### ### 5,503,957 56,553,158 ### ### 0.0
2008-Mar-07 Fri 20.8 20.88 20.25 20.58 39.1 39.1 1.5
2008-Mar-06 Thu ### ### 20.82 21.5 73.7 73.7 1.5
2008-Mar-05 Wed ### 21.45 ### ### 10,987,744 117,843,554 78.6 78.6 0.0
2008-Mar-04 Tue ### ### ### 20.5 25.1 25.1 1.5
2008-Mar-03 Mon 21.4 21.89 ### 21.2 41.1 41.1 1.5
2008-Feb-29 Fri ### ### 22.49 22.57 14,153,677 ### ### ### 1.6
2008-Feb-28 Thu 24.5 24.8 23.8 ### ### ### 0.0
2008-Feb-27 Wed ### ### 24.45 24.47 ### ### 1.7
2008-Feb-26 Tue ### 26.2 24.81 25.75 ### ### ###
2008-Feb-25 Mon 28.5 ### ### ### 2,533,471 0 ### ### 0.0
2008-Feb-22 Fri 27.59 ### 26.75 27.7 ### ### 2.0
2008-Feb-21 Thu ### 27.59 26.52 27.59 3,458,074 ### ### ### ###
2008-Feb-20 Wed ### 27.58 ### 26.7 4,338,084 59,822,178 ### ### 1.9
2008-Feb-19 Tue ### 27.4 ### 26.75 5,125,080 ### 21.0 21.0 ###
2008-Feb-18 Mon ### 27.27 ### ### 76.3 76.3 0.0
2008-Feb-15 Fri 27.26 ### 26.26 27.46 ### ### ###
2008-Feb-14 Thu 28.73 28.89 28.2 28.41 24.7 24.7 ###
2008-Feb-13 Wed ### ### 27.86 ### 15.8 15.8 0.0
2008-Feb-12 Tue 28.7 ### 27.4 28.71 75.2 75.2 ###
2008-Feb-11 Mon 27.7 28.45 27.4 28.22 2,103,448 58,738,785 ### ### 2.0
2008-Feb-08 Fri 28.58 28.83 ### ### ### ### 0.0
2008-Feb-07 Thu ### ### ### ### 1,888,053 0 ### ### 0.0
2008-Feb-06 Wed 28 28.5 ### ### 2,650,927 ### ### ### 0.0
2008-Feb-05 Tue ### 29.42 ### 28.59 35.0 35.0 2.0
2008-Feb-04 Mon 29.42 ### ### ### ### ### 0.0
2008-Feb-01 Fri ### 29.7 27.85 ### 3,643,874 104,852,474 ### ### 0.0
2008-Jan-31 Thu 27 28.89 26.55 27.8 4,882,744 ### ### ### 2.0
2008-Jan-30 Wed ### ### 27.86 ### 2,735,627 38,107,284 11.0 11.0 0.0
2008-Jan-29 Tue ### ### 28.52 ### 16.5 16.5 0.0
2008-Jan-25 Fri ### 30.21 ### 30.21 ### ### 2.2
2008-Jan-24 Thu ### ### 27.79 ### ### ### 0.0
2008-Jan-23 Wed 27.5 28.75 26.55 26.8 6,299,746 174,187,976 23.3 23.3 1.9
2008-Jan-22 Tue 26.81 27.7 ### ### 7,155,725 ### 61.0 61.0 0.0
2008-Jan-21 Mon 29.7 29.72 ### ### ### ### 0.0
2008-Jan-18 Fri ### 29.51 28.8 29.44 3,994,043 116,446,323 ### ### 2.1
2008-Jan-17 Thu 30.4 30.45 ### 29.8 24.5 24.5 2.1
2008-Jan-16 Wed ### 30.2 29.2 29.87 49.5 49.5 ###
2008-Jan-15 Tue 31.55 31.56 30.54 ### ### ### 0.0
2008-Jan-14 Mon 31.2 ### 31.2 31.44 ### ### 2.2
2008-Jan-11 Fri ### 32.24 ### ### 2,572,188 41,463,670 38.1 38.1 0.0
2008-Jan-10 Thu 31.77 32.43 31.5 ### 3,147,226 100,601,079 ### ### 0.0
2008-Jan-09 Wed 30.85 31.44 30.5 31.43 ### ### 2.2
2008-Jan-08 Tue ### ### ### ### 2,428,073 0 22.8 22.8 0.0
2008-Jan-07 Mon 31.8 ### ### 31.49 ### ### ###
2008-Jan-04 Fri 32.5 ### ### ### 22.9 22.9 0.0
2008-Jan-03 Thu ### 32.76 ### ### 34.3 34.3 0.0
2008-Jan-02 Wed ### 33.25 32.86 ### 29.3 29.3 0.0
2007-Dec-31 Mon ### ### ### ### ### ### 0.0
2007-Dec-28 Fri 32.5 ### 32.43 ### 941,350 ### 79.0 79.0 0.0
2007-Dec-27 Thu 32.21 ### 32.21 32.59 968,251 15,593,682 ### ### 2.3
2007-Dec-24 Mon ### 32.5 31.77 32.29 888,879 28,564,126 ### ### ###
2007-Dec-21 Fri ### 32.51 31.74 ### ### ### 0.0
2007-Dec-20 Thu ### 32.28 ### 31.7 ### ### 2.3
2007-Dec-19 Wed 31.75 ### 31.75 ### ### ### 0.0
2007-Dec-18 Tue 31.23 ### 31.23 31.72 2,626,327 ### ### ### 2.3
2007-Dec-17 Mon 31.7 ### 31.21 ### 2,774,081 ### ### ### 0.0
2007-Dec-14 Fri 32.58 ### ### ### 2,174,789 0 ### ### 0.0
2007-Dec-13 Thu ### ### 32.52 32.78 33.4 33.4 ###
2007-Dec-12 Wed 32.7 ### 32.5 ### 4,250,576 ### ### ### 0.0
2007-Dec-11 Tue ### ### ### ### 2,770,844 0 68.5 68.5 0.0
2007-Dec-10 Mon 32.5 ### 32.47 ### 2,792,228 45,331,821 83.2 83.2 0.0
2007-Dec-07 Fri 32.81 ### 32.81 ### 64.2 64.2 0.0
2007-Dec-06 Thu 32.88 ### ### 32.75 3,185,044 0 ### ### ###
2007-Dec-05 Wed 31.79 32.4 ### ### 2,452,488 ### ### ### 0.0
2007-Dec-04 Tue 31.5 ### ### 31.89 2,202,877 0 77.9 77.9 2.3
2007-Dec-03 Mon 32.55 ### 31.56 ### 16.3 16.3 0.0
2007-Nov-30 Fri ### 32.86 ### 32.42 ### ### 2.3
2007-Nov-29 Thu 31.7 32.28 31.7 ### 79.0 79.0 0.0
2007-Nov-28 Wed 31.79 ### 31.4 31.5 2,778,282 43,619,027 ### ### 2.3
2007-Nov-27 Tue 31.57 31.74 31.2 31.74 ### ### 2.3
2007-Nov-26 Mon ### ### 31.75 ### ### ### 0.0
2007-Nov-23 Fri 30.74 ### 30.74 31.75 3,917,279 60,208,578 88.9 88.9 2.3
2007-Nov-22 Thu 30.4 ### 30.27 30.85 2,890,280 43,744,387 84.2 84.2 ###
2007-Nov-21 Wed ### ### 30.45 30.55 28.7 28.7 2.2
2007-Nov-20 Tue ### ### ### 30.89 89.3 89.3 ###
2007-Nov-19 Mon 31.2 31.25 ### ### 1,007,382 15,740,343 35.2 35.2 0.0
2007-Nov-16 Fri 31.47 31.47 30.75 ### 3,158,879 98,272,725 ### ### 0.0
2007-Nov-15 Thu ### ### 31.43 31.5 ### ### 2.3
2007-Nov-14 Wed ### 32.29 31.55 ### 2,744,374 ### 35.3 35.3 0.0
2007-Nov-13 Tue 31.71 ### 31.56 31.87 70.7 70.7 ###
2007-Nov-12 Mon ### ### ### 31.74 ### ### 2.3
2007-Nov-09 Fri ### ### 31.85 ### 2,389,828 ### ### ### 0.0
2007-Nov-08 Thu ### 32.5 ### ### 3,503,926 ### ### ### 0.0
2007-Nov-07 Wed 32.45 ### 32.45 32.78 4,528,650 73,477,346 ### ### ###
2007-Nov-06 Tue 31.73 32.4 31.58 ### 74.8 74.8 0.0
2007-Nov-05 Mon 32.48 32.7 31.25 31.46 22.4 22.4 2.2
2007-Nov-02 Fri ### 32.4 ### ### 62.0 62.0 0.0
2007-Nov-01 Thu 32.84 ### 32.46 32.72 ### ### 2.3
2007-Oct-31 Wed 32.49 32.57 ### 32.5 ### ### ###
2007-Oct-30 Tue 32.43 32.54 ### ### 5,096,142 ### ### ### 0.0
2007-Oct-29 Mon ### ### ### 32.2 34.9 34.9 ###
2007-Oct-26 Fri ### 32.25 ### ### 66.0 66.0 0.0
2007-Oct-25 Thu 31.7 ### 31.57 ### 40.3 40.3 0.0
2007-Oct-24 Wed ### ### ### ### 5,073,041 0 ### ### 0.0
2007-Oct-23 Tue ### 32.29 ### 32.28 3,430,871 ### ### ### 2.3
2007-Oct-22 Mon 31.54 32.2 ### ### 2,720,240 ### ### ### 0.0
2007-Oct-19 Fri ### ### 32.2 32.4 2,314,248 ### ### ### 2.3
2007-Oct-18 Thu ### ### ### 32.87 21.1 21.1 2.3
2007-Oct-17 Wed ### 33.21 ### 32.82 2,735,952 45,430,482 ### ### 2.3
2007-Oct-16 Tue ### ### 32.5 ### ### ### 0.0
2007-Oct-15 Mon 33.7 33.7 ### 33.45 799,384 13,469,620 36.0 36.0 ###
2007-Oct-12 Fri ### 33.78 33.23 ### 1,725,144 57,800,949 ### ### 0.0
2007-Oct-11 Thu ### 33.88 33.28 33.8 2,590,372 ### ### ### 2.4
2007-Oct-10 Wed ### 33.75 33.26 ### 2,193,375 73,489,029 ### ### 0.0
2007-Oct-09 Tue ### 33.74 ### 33.7 ### ### 2.4
2007-Oct-08 Mon 33.7 33.76 33.44 33.47 ### ### ###
2007-Oct-05 Fri ### 33.82 ### 33.54 1,663,446 28,128,871 66.6 66.6 2.4
2007-Oct-04 Thu ### ### 32.88 33.26 ### ### 2.4
2007-Oct-03 Wed ### 33.74 ### 33.48 2,916,850 49,207,259 ### ### ###
2007-Oct-02 Tue 33.25 ### ### ### ### ### 0.0
2007-Oct-01 Mon ### ### ### 33.24 2,046,341 0 15.2 15.2 2.4
2007-Sep-28 Fri ### ### 33.76 33.8 ### ### 2.4
2007-Sep-27 Thu ### 34.21 33.89 ### 31.7 31.7 0.0
2007-Sep-26 Wed ### 34.29 33.82 ### ### ### 0.0
2007-Sep-25 Tue ### 34.55 33.75 ### 2,030,184 69,330,783 ### ### 0.0
2007-Sep-24 Mon ### 34.49 ### ### 3,120,958 53,820,920 ### ### 0.0
2007-Sep-21 Fri ### ### 34.7 34.7 1,222,359 21,207,928 ### ### 2.5
2007-Sep-20 Thu ### 35.26 ### ### 6,799,977 ### ### ### 0.0
2007-Sep-19 Wed ### 35.49 34.51 ### ### ### 0.0
2007-Sep-18 Tue ### 34.45 33.84 34.24 2,820,350 96,300,850 46.8 46.8 2.4
2007-Sep-17 Mon ### 34.45 ### ### 1,459,645 25,142,385 ### ### 0.0
2007-Sep-14 Fri 34.43 ### 33.8 ### 3,430,542 57,976,159 ### ### 0.0
2007-Sep-13 Thu 33.45 ### 33.45 ### 2,665,329 44,577,627 ### ### 0.0
2007-Sep-12 Wed 33.75 ### 33.41 33.41 ### ### ###
2007-Sep-11 Tue ### 33.52 ### ### 1,885,929 31,608,170 78.3 78.3 0.0
2007-Sep-10 Mon 33.47 33.47 32.72 ### 2,244,727 74,289,240 ### ### 0.0
2007-Sep-07 Fri ### ### 33.56 33.83 1,040,879 17,465,949 27.8 27.8 ###
2007-Sep-06 Thu ### ### 33.5 ### 2,219,024 37,168,652 75.6 75.6 0.0
2007-Sep-05 Wed 34.2 ### ### 34.26 3,621,188 0 ### ### 2.4
2007-Sep-04 Tue ### 34.45 ### 34.45 78.5 78.5 ###
2007-Sep-03 Mon ### 34.55 ### 34.28 4,325,273 ### 68.8 68.8 2.4
2007-Aug-31 Fri 33.8 ### 33.71 34.85 7,311,949 ### ### ### ###
2007-Aug-30 Thu ### 33.76 ### 33.57 3,443,748 ### 81.5 81.5 2.4
2007-Aug-29 Wed 32.41 ### 32.27 32.55 62.3 62.3 2.3
2007-Aug-28 Tue 32.88 33.5 32.83 ### ### ### 0.0
2007-Aug-27 Mon ### 33.28 32.86 ### 2,370,781 78,401,727 30.1 30.1 0.0
2007-Aug-24 Fri ### 32.8 ### 32.7 ### ### 2.3
2007-Aug-23 Thu ### ### 32.73 32.88 5,021,927 ### 28.0 28.0 2.3
2007-Aug-22 Wed ### ### ### ### 79.3 79.3 0.0
2007-Aug-21 Tue 31.4 ### 30.87 ### 4,100,040 ### ### ### 0.0
2007-Aug-20 Mon 29.52 30.55 29.26 30.52 5,671,948 ### 77.3 77.3 ###
2007-Aug-17 Fri ### ### 26.88 27.5 ### ### 2.0
2007-Aug-16 Thu 27.71 27.85 25.55 ### ### ### 0.0
2007-Aug-15 Wed 28 28.49 27.51 27.85 68.1 68.1 ###
2007-Aug-14 Tue ### 29.27 28.25 ### ### ### 0.0
2007-Aug-13 Mon ### 29.76 ### ### ### ### 0.0
2007-Aug-10 Fri ### 29.4 28.76 ### 3,792,871 110,296,688 ### ### 0.0
2007-Aug-09 Thu ### 30.5 ### ### 2,513,984 38,338,256 25.9 25.9 0.0
2007-Aug-08 Wed 29.4 ### ### ### 78.1 78.1 0.0
2007-Aug-07 Tue 29.75 29.89 28.85 ### 29.1 29.1 0.0
2007-Aug-06 Mon ### 29.5 28.79 29.24 54.9 54.9 2.1
2007-Aug-03 Fri 29.8 ### 29.5 29.86 1,789,657 26,397,440 70.4 70.4 2.1
2007-Aug-02 Thu 29.29 ### 28.77 29.77 3,391,074 ### 86.7 86.7 ###
2007-Aug-01 Wed 29.8 ### 28.54 28.54 32.1 32.1 2.0
2007-Jul-31 Tue ### 30.27 29.79 ### 3,433,124 ### ### ### 0.0
2007-Jul-30 Mon 29.41 ### 29.4 ### 3,588,049 52,744,320 80.7 80.7 0.0
2007-Jul-27 Fri ### ### 29.83 29.86 5,657,972 84,388,652 ### ### 2.1
2007-Jul-26 Thu 31.51 31.56 30.86 30.86 2,757,372 86,057,580 ### ### 2.2
2007-Jul-25 Wed ### 31.48 ### 31.22 1,994,123 ### ### ### 2.2
2007-Jul-24 Tue ### 31.8 ### 31.45 4,402,679 ### ### ### ###
2007-Jul-23 Mon 30.7 ### ### ### 2,758,972 0 ### ### 0.0
2007-Jul-20 Fri 30.72 ### ### 30.84 2,007,727 0 ### ### 2.2
2007-Jul-19 Thu ### 30.86 ### 30.72 74.7 74.7 2.2
2007-Jul-18 Wed 30.54 30.73 ### ### 2,882,450 44,288,844 ### ### 0.0
2007-Jul-17 Tue 30.84 30.88 ### 30.73 2,521,140 ### 36.4 36.4 ###
2007-Jul-16 Mon ### ### 30.8 30.87 3,107,456 47,854,822 38.6 38.6 ###
2007-Jul-13 Fri 30.8 30.89 ### 30.8 3,818,854 ### 67.1 67.1 2.2
2007-Jul-12 Thu ### ### ### 30.43 66.3 66.3 ###
2007-Jul-11 Wed 30.25 30.5 30.2 30.29 66.1 66.1 ###
2007-Jul-10 Tue ### 30.71 30.48 30.5 4,348,821 133,052,178 ### ### 2.2
2007-Jul-09 Mon ### 30.79 30.42 ### 3,136,152 ### ### ### 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 2024-05-15 07:30:50 thru 2024-05-15 07:30:51 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000