Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 24-Apr-20 06:46:26 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

(RIN) RINKER GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for RIN    Limits Next Section


Company Details for (RIN) RINKER GROUP LIMITED

Listing Code RIN
Listing Name RINKER GROUP LIMITED
GICS Sector Materials
ISIN Name RINKER GROUP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RIN3


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for RIN .. Wednesday 18th July 2007

RIN 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 4.5 ### 8.7
MAX 22.22 ### 97.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RIN    Bottom Next Section


1 2 Next >>


End of day Prices (full format),

600 Days for (RIN) RINKER GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Aug-08 Wed 18.2 18.2 18.2 18.2 0 ###
2007-Aug-07 Tue 18.2 18.2 18.2 18.2 0 ###
2007-Aug-06 Mon 18.2 18.2 18.2 18.2 0 ###
2007-Aug-02 Thu 18.2 18.2 18.2 18.2 0 ###
2007-Aug-01 Wed 18.2 18.2 18.2 18.2 0 ###
2007-Jul-31 Tue 18.2 18.2 18.2 18.2 0 ###
2007-Jul-30 Mon 18.2 18.2 18.2 18.2 0 ###
2007-Jul-27 Fri 18.2 18.2 18.2 18.2 0 ###
2007-Jul-23 Mon 0 0 0 0 0 0.0
2007-Jul-20 Fri 0 0 0 0 0 0.0
2007-Jul-19 Thu 0 0 0 0 0 0.0
2007-Jul-18 Wed 18.41 18.49 ### 18.2 28.8 28.8 ###
2007-Jul-17 Tue 18.46 ### ### ### 1,183,925 0 35.2 35.2 0.0
2007-Jul-16 Mon 18.5 18.54 ### ### 803,645 7,449,789 ### ### 0.0
2007-Jul-13 Fri 18.46 18.47 ### 18.44 1,013,628 9,360,854 ### ### 1.3
2007-Jul-12 Thu 18.58 ### 18.29 18.5 ### ### ###
2007-Jul-11 Wed 18.71 18.75 18.51 18.54 ### ### 1.3
2007-Jul-10 Tue 18.88 ### ### ### 2,204,454 0 ### ### 0.0
2007-Jul-09 Mon ### ### 18.86 18.89 1,381,570 ### 41.5 41.5 ###
2007-Jul-06 Fri 18.7 ### 18.7 ### 1,646,227 15,392,222 ### ### 0.0
2007-Jul-05 Thu 18.71 18.75 ### 18.73 62.4 62.4 1.3
2007-Jul-04 Wed 18.54 ### 18.48 ### 9,480,973 ### ### ### 0.0
2007-Jul-03 Tue ### ### 18.51 18.55 5,365,929 49,661,672 40.6 40.6 1.3
2007-Jul-02 Mon 18.83 18.83 ### ### 31.1 31.1 0.0
2007-Jun-29 Fri 18.85 18.85 18.74 18.84 ### ### 1.3
2007-Jun-28 Thu ### ### 18.83 18.86 3,675,344 ### ### ### 1.3
2007-Jun-27 Wed 18.79 18.84 18.76 18.82 78.7 78.7 1.3
2007-Jun-26 Tue 18.72 18.79 ### 18.72 6,481,774 ### ### ### 1.3
2007-Jun-25 Mon ### ### 18.59 ### 5,526,380 ### 71.9 71.9 0.0
2007-Jun-22 Fri ### ### 18.54 18.54 29.1 29.1 1.3
2007-Jun-21 Thu ### ### 18.55 18.55 6,050,754 56,120,743 ### ### 1.3
2007-Jun-20 Wed 18.56 18.59 18.5 18.53 2,903,758 ### 32.5 32.5 ###
2007-Jun-19 Tue 18.75 18.78 ### ### 3,947,173 37,063,954 ### ### 0.0
2007-Jun-18 Mon ### ### 18.72 18.72 13,952,475 ### 32.2 32.2 1.3
2007-Jun-15 Fri ### ### 18.84 18.88 5,178,752 48,783,843 35.9 35.9 1.3
2007-Jun-14 Thu 18.8 18.88 18.77 18.84 67.5 67.5 1.3
2007-Jun-13 Wed 18.76 18.79 18.75 18.76 12,308,344 ### ### ### ###
2007-Jun-12 Tue 18.78 18.78 18.73 18.75 42.3 42.3 ###
2007-Jun-08 Fri 18.8 18.82 18.75 18.77 23,193,374 ### ### ### ###
2007-Jun-07 Thu 18.72 18.74 ### 18.7 32.7 32.7 1.3
2007-Jun-06 Wed 18.78 18.78 ### ### 4,751,148 44,613,279 33.1 33.1 0.0
2007-Jun-05 Tue 18.82 18.84 18.75 18.76 41.9 41.9 ###
2007-Jun-04 Mon ### ### 18.81 18.82 6,008,458 56,509,547 ### ### 1.3
2007-Jun-01 Fri ### ### ### ### 34.8 34.8 0.0
2007-May-31 Thu 19.27 19.28 19.2 19.21 28.7 28.7 1.4
2007-May-30 Wed ### ### ### ### ### ### 0.0
2007-May-29 Tue ### 19.4 ### ### ### ### 0.0
2007-May-28 Mon ### ### ### ### 71.8 71.8 0.0
2007-May-25 Fri ### ### 19.27 ### 8,674,722 83,580,946 ### ### 0.0
2007-May-24 Thu 19.26 ### 19.21 19.25 43.3 43.3 1.4
2007-May-23 Wed ### ### ### ### 36.6 36.6 0.0
2007-May-22 Tue ### ### ### ### 70.4 70.4 0.0
2007-May-21 Mon ### ### 19.27 ### 66.9 66.9 0.0
2007-May-18 Fri 19.26 ### 19.26 ### 5,532,378 ### ### ### 0.0
2007-May-17 Thu ### 19.28 ### 19.28 ### ### 1.4
2007-May-16 Wed ### ### ### ### 2,760,371 0 ### ### 0.0
2007-May-15 Tue ### ### ### ### ### ### 0.0
2007-May-14 Mon ### ### ### ### ### ### 0.0
2007-May-11 Fri ### ### ### ### 13,932,224 0 31.6 31.6 0.0
2007-May-10 Thu ### ### ### ### 30.9 30.9 0.0
2007-May-09 Wed ### ### ### ### 12,758,077 0 ### ### 0.0
2007-May-08 Tue 19.22 19.23 ### ### 6,122,327 58,866,174 34.9 34.9 0.0
2007-May-07 Mon 19.26 19.29 19.22 19.23 37.0 37.0 ###
2007-May-04 Fri 18.72 ### 18.71 18.89 69.9 69.9 ###
2007-May-03 Thu 18.71 18.72 ### ### ### ### 0.0
2007-May-02 Wed ### ### 18.53 ### 12,775,084 118,361,153 ### ### 0.0
2007-May-01 Tue ### 18.73 ### ### 4,983,586 46,671,282 76.1 76.1 0.0
2007-Apr-30 Mon ### ### 18.55 ### 4,972,080 46,116,042 ### ### 0.0
2007-Apr-27 Fri 18.76 18.8 ### ### ### ### 0.0
2007-Apr-26 Thu ### 18.7 ### ### 38.3 38.3 0.0
2007-Apr-24 Tue 18.55 18.83 18.53 18.8 9,570,621 ### ### ### 1.3
2007-Apr-23 Mon ### ### 18.49 18.58 40.2 40.2 1.3
2007-Apr-20 Fri ### ### 18.57 18.58 ### ### 1.3
2007-Apr-19 Thu 18.55 ### 18.55 ### 6,271,540 ### 78.9 78.9 0.0
2007-Apr-18 Wed 18.54 ### 18.48 18.56 ### ### 1.3
2007-Apr-17 Tue ### 18.7 18.59 ### 6,540,142 121,940,947 44.6 44.6 0.0
2007-Apr-16 Mon ### 18.71 ### ### ### ### 0.0
2007-Apr-13 Fri 18.84 18.84 ### ### ### ### 0.0
2007-Apr-12 Thu 18.85 18.89 18.83 18.88 15,851,372 298,956,875 64.1 64.1 1.3
2007-Apr-11 Wed 18.89 ### 18.76 18.82 15,568,543 ### 37.3 37.3 1.3
2007-Apr-10 Tue ### ### 18.81 18.81 11,875,359 111,687,751 ### ### ###
2007-Apr-05 Thu 18.4 18.59 18.4 18.48 7,051,078 130,409,687 ### ### ###
2007-Apr-04 Wed ### ### ### ### 29.3 29.3 0.0
2007-Apr-03 Tue ### ### 17.82 ### 3,193,176 ### 64.3 64.3 0.0
2007-Apr-02 Mon 17.75 ### ### 17.8 ### ### ###
2007-Mar-30 Fri ### ### 17.81 ### 5,509,983 ### 68.0 68.0 0.0
2007-Mar-29 Thu 17.55 ### 17.52 ### 4,670,027 ### ### ### 0.0
2007-Mar-28 Wed 17.52 17.58 17.43 17.58 73.0 73.0 1.3
2007-Mar-27 Tue ### ### 17.85 ### 3,636,544 32,456,155 32.3 32.3 0.0
2007-Mar-26 Mon 18.2 18.22 ### ### 2,513,948 ### 34.5 34.5 0.0
2007-Mar-23 Fri 18.2 18.28 ### ### 2,428,353 22,195,146 30.8 30.8 0.0
2007-Mar-22 Thu 18.2 18.23 ### ### 4,195,182 38,239,083 32.3 32.3 0.0
2007-Mar-21 Wed ### 18.23 ### ### 31.9 31.9 0.0
2007-Mar-20 Tue 18.58 ### 17.75 17.85 4,984,383 ### ### ### 1.3
2007-Mar-19 Mon 18.7 18.7 18.54 ### 30.2 30.2 0.0
2007-Mar-16 Fri 18.76 ### 18.7 18.77 4,619,657 ### ### ### ###
2007-Mar-15 Thu 18.8 18.8 18.57 18.7 26.5 26.5 1.3
2007-Mar-14 Wed 18.89 ### 18.5 18.55 4,714,841 43,612,279 22.9 22.9 1.3
2007-Mar-13 Tue 19.2 19.2 ### ### 2,014,385 ### ### ### 0.0
2007-Mar-12 Mon ### 19.23 ### ### ### ### 0.0
2007-Mar-09 Fri ### ### ### ### 28.4 28.4 0.0
2007-Mar-08 Thu ### ### 18.78 ### 3,718,181 ### ### ### 0.0
2007-Mar-07 Wed ### ### 18.78 ### 2,264,072 ### ### ### 0.0
2007-Mar-06 Tue 18.75 ### 18.75 18.85 3,905,188 ### 53.2 53.2 ###
2007-Mar-05 Mon 18.85 ### 18.75 18.75 3,649,843 34,217,278 60.8 60.8 ###
2007-Mar-02 Fri 18.86 ### 18.82 ### 6,000,574 ### ### ### 0.0
2007-Mar-01 Thu 18.75 ### 18.7 ### ### ### 0.0
2007-Feb-28 Wed 18.8 ### ### ### ### ### 0.0
2007-Feb-27 Tue ### 19.4 ### ### 43.0 43.0 0.0
2007-Feb-26 Mon 19.43 19.44 ### 19.42 37.7 37.7 1.4
2007-Feb-23 Fri 19.43 19.45 19.4 19.41 5,652,074 ### ### ### ###
2007-Feb-22 Thu ### 19.45 ### 19.45 4,375,220 ### ### ### ###
2007-Feb-21 Wed ### 19.41 19.25 19.25 5,363,777 ### 39.0 39.0 1.4
2007-Feb-20 Tue 19.55 20 19.44 19.48 37.8 37.8 ###
2007-Feb-19 Mon 18.81 18.84 18.75 18.75 ### ### ###
2007-Feb-16 Fri 18.82 ### 18.8 18.8 8,996,479 ### 39.1 39.1 1.3
2007-Feb-15 Thu ### ### 18.85 ### 1,220,844 11,506,454 ### ### 0.0
2007-Feb-14 Wed 18.89 ### 18.82 18.89 989,156 9,307,957 67.0 67.0 ###
2007-Feb-13 Tue ### ### 18.81 18.85 34.1 34.1 ###
2007-Feb-12 Mon 18.88 ### 18.84 ### ### ### 0.0
2007-Feb-09 Fri 18.7 18.87 18.7 18.83 68.7 68.7 1.3
2007-Feb-08 Thu ### 18.75 ### 18.72 4,790,646 ### ### ### 1.3
2007-Feb-07 Wed ### 18.78 ### ### 5,166,745 ### ### ### 0.0
2007-Feb-06 Tue 18.74 18.8 ### ### 1,161,149 ### 36.3 36.3 0.0
2007-Feb-05 Mon 18.72 18.74 ### 18.74 2,053,324 19,239,645 ### ### 1.3
2007-Feb-02 Fri 18.71 18.79 ### 18.72 ### ### 1.3
2007-Feb-01 Thu ### 18.7 18.53 18.7 2,439,871 ### 72.1 72.1 1.3
2007-Jan-31 Wed ### ### 18.51 ### 6,374,788 ### 37.9 37.9 0.0
2007-Jan-30 Tue ### 18.85 18.29 18.7 81.4 81.4 1.3
2007-Jan-29 Mon ### 18.4 18.24 18.28 3,661,027 ### ### ### 1.3
2007-Jan-25 Thu ### ### 18.25 18.26 2,842,224 ### ### ### 1.3
2007-Jan-24 Wed ### ### 18.25 ### 4,081,226 37,241,187 ### ### 0.0
2007-Jan-23 Tue ### ### 18.21 18.22 1,601,947 14,585,727 ### ### ###
2007-Jan-22 Mon 18.2 ### ### ### 71.5 71.5 0.0
2007-Jan-19 Fri ### 18.29 ### 18.25 69.4 69.4 ###
2007-Jan-18 Thu 18.25 18.26 ### 18.2 34.4 34.4 ###
2007-Jan-17 Wed ### ### ### 18.25 ### ### ###
2007-Jan-16 Tue ### ### ### ### 32.4 32.4 0.0
2007-Jan-15 Mon 17.84 ### 17.84 ### 69.0 69.0 0.0
2007-Jan-12 Fri ### ### 17.81 17.83 2,327,951 ### 21.1 21.1 ###
2007-Jan-11 Thu 17.81 17.86 17.79 17.81 2,939,477 52,396,177 ### ### 1.3
2007-Jan-10 Wed ### ### ### 17.77 35.3 35.3 ###
2007-Jan-09 Tue ### ### 17.81 ### 6,074,556 54,093,921 ### ### 0.0
2007-Jan-08 Mon ### ### ### ### ### ### 0.0
2007-Jan-05 Fri ### ### ### ### ### ### 0.0
2007-Jan-04 Thu ### ### ### ### 33.1 33.1 0.0
2007-Jan-03 Wed ### ### ### ### 41.5 41.5 0.0
2007-Jan-02 Tue ### ### ### ### 1,382,449 0 29.7 29.7 0.0
2006-Dec-29 Fri ### ### 17.83 ### 1,344,941 11,990,149 ### ### 0.0
2006-Dec-28 Thu ### ### 17.85 ### 753,670 ### 27.2 27.2 0.0
2006-Dec-27 Wed ### ### ### ### 61.4 61.4 0.0
2006-Dec-22 Fri ### ### ### ### 67.4 67.4 0.0
2006-Dec-21 Thu ### ### ### ### 5,850,243 0 ### ### 0.0
2006-Dec-20 Wed ### ### ### ### 3,697,549 0 ### ### 0.0
2006-Dec-19 Tue ### ### ### ### 2,167,856 0 ### ### 0.0
2006-Dec-18 Mon ### ### ### ### 1,621,140 0 69.7 69.7 0.0
2006-Dec-15 Fri ### ### ### ### 4,942,671 0 ### ### 0.0
2006-Dec-14 Thu ### ### ### ### 7,697,444 0 28.1 28.1 0.0
2006-Dec-13 Wed ### ### ### ### 4,345,748 0 27.2 27.2 0.0
2006-Dec-12 Tue ### 18.23 ### ### ### ### 0.0
2006-Dec-11 Mon ### ### ### ### ### ### 0.0
2006-Dec-08 Fri 18.25 ### 18.2 18.28 2,911,251 26,492,384 ### ### 1.3
2006-Dec-07 Thu ### 18.43 ### ### 4,744,654 43,721,986 34.0 34.0 0.0
2006-Dec-06 Wed 18.41 18.5 ### 18.4 3,696,349 34,191,228 32.4 32.4 1.3
2006-Dec-05 Tue 18.52 18.52 ### ### 27.8 27.8 0.0
2006-Dec-04 Mon 18.55 ### 18.55 ### 2,058,120 ### ### ### 0.0
2006-Dec-01 Fri ### ### 18.5 18.55 ### ### 1.3
2006-Nov-30 Thu 18.5 ### 18.49 ### 5,600,283 ### 71.1 71.1 0.0
2006-Nov-29 Wed 18.25 18.57 18.25 18.51 4,664,222 85,868,327 74.5 74.5 1.3
2006-Nov-28 Tue ### ### ### ### ### ### 0.0
2006-Nov-27 Mon 18.2 18.29 ### 18.26 ### ### 1.3
2006-Nov-24 Fri 18.44 18.49 ### ### ### ### 0.0
2006-Nov-23 Thu 18.47 18.52 18.44 18.47 6,985,148 ### ### ### ###
2006-Nov-22 Wed 18.41 18.51 18.4 18.5 ### ### ###
2006-Nov-21 Tue 18.5 18.5 18.41 18.45 ### ### 1.3
2006-Nov-20 Mon 18.55 ### 18.48 18.51 45.3 45.3 1.3
2006-Nov-17 Fri ### 18.77 ### 18.75 8,253,545 ### ### ### ###
2006-Nov-16 Thu ### 18.72 ### 18.7 75.1 75.1 1.3
2006-Nov-15 Wed ### 18.7 ### 18.7 3,886,352 ### 68.8 68.8 1.3
2006-Nov-14 Tue ### 18.72 ### ### 65.4 65.4 0.0
2006-Nov-13 Mon 18.7 18.84 18.58 ### 4,251,157 79,539,147 ### ### 0.0
2006-Nov-10 Fri ### 18.79 ### 18.72 4,340,878 40,782,548 61.4 61.4 1.3
2006-Nov-09 Thu ### ### 18.58 ### ### ### 0.0
2006-Nov-08 Wed ### ### 18.56 ### 5,221,486 ### ### ### 0.0
2006-Nov-07 Tue ### ### ### ### 2,764,458 0 29.5 29.5 0.0
2006-Nov-06 Mon ### 18.7 ### ### ### ### 0.0
2006-Nov-03 Fri 18.55 ### 18.51 18.59 65.6 65.6 1.3
2006-Nov-02 Thu 18.55 18.73 18.48 18.49 32.2 32.2 ###
2006-Nov-01 Wed 18.5 18.73 18.48 ### ### ### 0.0
2006-Oct-31 Tue 18.47 18.57 18.41 18.55 11,097,683 205,196,158 ### ### 1.3
2006-Oct-30 Mon 18.53 ### 18.27 18.59 65.6 65.6 1.3
2006-Oct-27 Fri 13.5 14.7 13.26 14.7 ### ### ###
2006-Oct-26 Thu ### ### 13.84 13.87 4,007,128 27,729,325 ### ### ###
2006-Oct-25 Wed ### ### 13.8 13.88 27.4 27.4 ###
2006-Oct-24 Tue ### ### 13.85 13.85 6,834,021 ### 29.5 29.5 ###
2006-Oct-23 Mon ### ### 13.88 ### 70.8 70.8 0.0
2006-Oct-20 Fri 14.48 14.5 ### ### 7,135,148 51,729,823 10.4 10.4 0.0
2006-Oct-19 Thu ### 14.72 ### 14.48 ### ### 1.0
2006-Oct-18 Wed 14.5 ### 14.48 14.59 ### ### 1.0
2006-Oct-17 Tue 14.5 ### 14.5 14.55 ### ### ###
2006-Oct-16 Mon ### 14.72 14.47 14.53 2,794,784 40,789,872 22.7 22.7 1.0
2006-Oct-13 Fri 14.79 14.8 14.46 14.7 ### ### ###
2006-Oct-12 Thu 14.7 14.72 ### ### ### ### 0.0
2006-Oct-11 Wed 14.5 14.85 14.5 14.72 7,159,650 ### 76.8 76.8 ###
2006-Oct-10 Tue ### 14.48 ### 14.48 71.5 71.5 1.0
2006-Oct-09 Mon ### ### ### 14.26 ### ### 1.0
2006-Oct-06 Fri 14.22 ### 14.2 ### 3,219,485 22,858,343 72.5 72.5 0.0
2006-Oct-05 Thu ### ### ### ### 73.8 73.8 0.0
2006-Oct-04 Wed ### ### 13.87 13.87 6,434,978 44,626,572 24.8 24.8 ###
2006-Oct-03 Tue ### ### 13.82 ### ### ### 0.0
2006-Oct-02 Mon ### ### ### ### ### ### 0.0
2006-Sep-29 Fri ### ### ### ### 22.5 22.5 0.0
2006-Sep-28 Thu ### 13.89 ### 13.83 11,508,280 ### ### ### 1.0
2006-Sep-27 Wed ### 13.25 ### ### 63.0 63.0 0.0
2006-Sep-26 Tue ### ### 12.75 12.75 3,832,776 24,433,947 ### ### ###
2006-Sep-25 Mon ### 12.76 ### ### 3,138,952 ### 70.0 70.0 0.0
2006-Sep-22 Fri ### 12.74 12.57 ### 6,903,157 87,359,451 ### ### 0.0
2006-Sep-21 Thu 12.77 ### 12.75 12.81 7,657,552 ### ### ### ###
2006-Sep-20 Wed ### ### 12.43 ### 4,770,442 ### ### ### 0.0
2006-Sep-19 Tue 12.8 12.87 ### 12.75 3,230,942 ### ### ### ###
2006-Sep-18 Mon ### ### ### ### 3,251,321 0 ### ### 0.0
2006-Sep-15 Fri 13.2 13.27 12.87 ### 19.5 19.5 0.0
2006-Sep-14 Thu ### 13.26 ### 13.2 ### ### 0.9
2006-Sep-13 Wed 12.7 12.85 ### 12.71 7,779,778 49,985,073 ### ### 0.9
2006-Sep-12 Tue 12.5 12.5 ### ### ### ### 0.0
2006-Sep-11 Mon ### ### 12.72 12.74 9,245,475 58,801,221 ### ### ###
2006-Sep-08 Fri 13.53 13.53 ### 13.22 8,975,058 ### ### ### 0.9
2006-Sep-07 Thu 13.8 13.85 ### 13.7 5,230,420 36,220,658 23.7 23.7 1.0
2006-Sep-06 Wed 14.29 14.29 ### ### ### ### 0.0
2006-Sep-05 Tue ### 14.29 ### 14.23 ### ### ###
2006-Sep-04 Mon 13.87 ### 13.84 ### 3,537,686 24,480,787 81.2 81.2 0.0
2006-Sep-01 Fri 13.8 13.84 13.71 13.75 2,512,270 ### 34.4 34.4 1.0
2006-Aug-31 Thu 13.77 ### 13.77 13.8 4,226,880 ### 62.9 62.9 1.0
2006-Aug-30 Wed 13.8 13.83 13.7 13.74 ### ### ###
2006-Aug-29 Tue 13.75 13.82 ### 13.7 27.9 27.9 1.0
2006-Aug-28 Mon 13.85 13.87 13.58 ### ### ### 0.0
2006-Aug-25 Fri 13.5 13.82 13.48 13.75 6,255,952 85,393,744 78.5 78.5 1.0
2006-Aug-24 Thu 13.82 13.85 13.53 ### 22.9 22.9 0.0
2006-Aug-23 Wed 13.81 ### 13.8 ### ### ### 0.0
2006-Aug-22 Tue 13.45 13.75 13.45 13.74 85.5 85.5 ###
2006-Aug-21 Mon ### ### 13.4 13.4 2,934,556 19,661,525 ### ### 1.0
2006-Aug-18 Fri ### ### 13.21 13.53 4,472,354 ### ### ### ###
2006-Aug-17 Thu ### 13.29 ### 13.29 81.5 81.5 ###
2006-Aug-16 Wed ### ### 12.83 12.86 21.5 21.5 0.9
2006-Aug-15 Tue ### ### 12.85 12.88 ### ### ###
2006-Aug-14 Mon ### ### ### 13.23 4,018,857 0 ### ### 0.9
2006-Aug-11 Fri ### ### ### ### ### ### 0.0
2006-Aug-10 Thu ### ### 12.74 ### ### ### 0.0
2006-Aug-09 Wed ### ### ### ### 11,173,379 0 73.8 73.8 0.0
2006-Aug-08 Tue ### ### 12.82 ### 80.9 80.9 0.0
2006-Aug-07 Mon 13.22 13.24 ### ### 18.9 18.9 0.0
2006-Aug-04 Fri ### ### ### ### ### ### 0.0
2006-Aug-03 Thu 12.83 ### 12.74 ### 10,328,273 ### ### ### 0.0
2006-Aug-02 Wed 12.84 12.85 12.52 12.58 ### ### 0.9
2006-Aug-01 Tue ### 13.26 12.86 ### 6,913,878 90,295,246 21.4 21.4 0.0
2006-Jul-31 Mon 13.4 13.4 ### ### ### ### 0.0
2006-Jul-28 Fri 13.24 ### ### ### 8,730,152 0 ### ### 0.0
2006-Jul-27 Thu ### ### ### ### 12,905,324 0 76.0 76.0 0.0
2006-Jul-26 Wed 13.45 13.46 ### ### 24.0 24.0 0.0
2006-Jul-25 Tue 13.58 ### 13.4 13.58 23,308,283 ### 70.2 70.2 ###
2006-Jul-24 Mon ### ### ### ### 9,269,927 0 ### ### 0.0
2006-Jul-21 Fri 13.81 13.81 13.45 13.45 ### ### ###
2006-Jul-20 Thu ### ### 13.89 ### 8,216,286 ### 70.9 70.9 0.0
2006-Jul-19 Wed ### ### 13.51 13.56 16.4 16.4 1.0
2006-Jul-18 Tue 14.85 ### ### 14.25 13,525,177 0 ### ### 1.0
2006-Jul-17 Mon 14.5 14.8 ### 14.71 7,125,485 52,728,589 83.6 83.6 ###
2006-Jul-14 Fri 14.89 ### ### ### 12,130,128 0 ### ### 0.0
2006-Jul-13 Thu ### ### 15.27 ### 9,364,549 ### ### ### 0.0
2006-Jul-12 Wed 15.73 ### ### 15.88 75.2 75.2 1.1
2006-Jul-11 Tue ### ### ### ### 5,710,154 0 ### ### 0.0
2006-Jul-10 Mon ### ### ### ### ### ### 0.0
2006-Jul-07 Fri ### ### ### ### 3,895,082 0 ### ### 0.0
2006-Jul-06 Thu ### ### ### ### 4,458,471 0 18.9 18.9 0.0
2006-Jul-05 Wed ### 16.74 ### ### 65.2 65.2 0.0
2006-Jul-04 Tue ### ### 16.45 16.52 3,482,257 ### 25.3 25.3 ###
2006-Jul-03 Mon 16.4 16.59 16.2 16.59 73.6 73.6 1.2
2006-Jun-30 Fri 16.25 ### ### ### 16,312,827 0 ### ### 0.0
2006-Jun-27 Tue ### ### 16.71 16.84 ### ### 1.2
2006-Jun-26 Mon ### ### 16.8 16.8 4,561,687 38,318,170 ### ### 1.2
2006-Jun-23 Fri ### ### 16.81 ### 5,619,074 ### 18.6 18.6 0.0
2006-Jun-22 Thu ### 17.41 16.86 17.41 4,107,851 70,388,026 ### ### ###
2006-Jun-21 Wed ### ### 16.7 16.85 3,778,970 ### 27.6 27.6 ###
2006-Jun-20 Tue ### ### ### 16.79 35.5 35.5 ###
2006-Jun-19 Mon ### ### ### ### 80.1 80.1 0.0
2006-Jun-16 Fri ### ### 16.87 ### 5,708,221 48,148,844 ### ### 0.0
2006-Jun-15 Thu ### ### ### ### ### ### 0.0
2006-Jun-14 Wed 15.8 16.49 15.7 16.46 ### ### 1.2
2006-Jun-13 Tue 16.45 16.5 15.8 ### 32.6 32.6 0.0
2006-Jun-09 Fri 16.55 ### 16.55 ### 85.3 85.3 0.0
2006-Jun-08 Thu 16.74 16.85 16.45 16.51 9,295,058 ### ### ### ###
2006-Jun-07 Wed 16.89 ### 16.8 ### 74.3 74.3 0.0
2006-Jun-06 Tue 17.5 ### ### ### 30.3 30.3 0.0
2006-Jun-05 Mon ### ### ### ### ### ### 0.0
2006-Jun-02 Fri ### ### 18.23 18.4 ### ### 1.3
2006-Jun-01 Thu ### 18.74 ### 18.4 ### ### 1.3
2006-May-31 Wed ### ### 18.5 18.5 5,598,221 51,783,544 15.8 15.8 ###
2006-May-30 Tue ### 19.24 ### ### ### ### 0.0
2006-May-29 Mon ### 19.2 ### ### ### ### 0.0
2006-May-26 Fri ### ### 18.82 ### ### ### 0.0
2006-May-25 Thu 18.45 18.83 18.4 ### 81.0 81.0 0.0
2006-May-24 Wed ### ### ### 18.77 5,693,570 0 69.6 69.6 ###
2006-May-23 Tue 19.25 ### 18.7 ### 5,931,482 55,459,356 27.0 27.0 0.0
2006-May-22 Mon ### 19.5 ### 19.43 ### ### 1.4
2006-May-19 Fri 19.5 19.5 ### 19.25 4,652,849 45,365,277 ### ### 1.4
2006-May-18 Thu ### 20.25 19.52 ### 32.1 32.1 0.0
2006-May-17 Wed ### ### ### ### 4,198,549 0 78.0 78.0 0.0
2006-May-16 Tue ### 20.23 19.82 20 42.6 42.6 1.4
2006-May-15 Mon 20.41 20.45 20.22 ### ### ### 0.0
2006-May-12 Fri ### 21 20.8 ### 36.6 36.6 0.0
2006-May-11 Thu 21.4 21.4 20.88 ### 21.0 21.0 0.0
2006-May-10 Wed 21.29 21.54 21.22 21.4 ### ### 1.5
2006-May-09 Tue ### 21.25 ### 21 2,922,347 ### 31.2 31.2 1.5
2006-May-08 Mon 20.8 21 ### ### 2,677,750 28,116,375 71.0 71.0 0.0
2006-May-05 Fri ### 20.48 ### 20.4 59.1 59.1 1.5
2006-May-04 Thu ### ### ### ### 2,049,258 0 ### ### 0.0
2006-May-03 Wed ### ### 20.85 20.85 2,607,125 27,179,278 25.6 25.6 ###
2006-May-02 Tue ### 21.25 ### ### ### ### 0.0
2006-May-01 Mon 21.45 21.5 20.8 21 1,812,788 ### 18.1 18.1 1.5
2006-Apr-28 Fri 21.26 21.45 ### 21.2 ### ### 1.5
2006-Apr-27 Thu ### ### 21.5 21.5 2,181,746 ### 17.7 17.7 1.5
2006-Apr-26 Wed ### 22.22 ### 22.22 ### ### 1.6
2006-Apr-24 Mon 21.57 ### 21.27 21.28 ### ### 1.5
2006-Apr-21 Fri 21.5 ### 21.45 21.55 1,859,424 19,942,322 ### ### ###
2006-Apr-20 Thu 21.49 21.59 ### 21.49 ### ### ###
2006-Apr-19 Wed 21.74 21.74 ### ### 24.8 24.8 0.0
2006-Apr-18 Tue ### 21.2 20.86 ### 64.5 64.5 0.0
2006-Apr-13 Thu 20.85 ### 20.84 20.85 71.4 71.4 ###
2006-Apr-11 Tue ### ### 20.88 ### ### ### 0.0
2006-Apr-10 Mon ### 21.25 20.51 21 ### ### 1.5
2006-Apr-07 Fri ### ### ### ### ### ### 0.0
2006-Apr-06 Thu 21.75 ### 21.25 21.74 32.7 32.7 1.6
2006-Apr-05 Wed ### 20.25 20 ### 3,270,080 ### 66.0 66.0 0.0
2006-Apr-04 Tue 20.2 ### 19.75 20 2,694,773 26,610,883 33.3 33.3 1.4
2006-Apr-03 Mon 19.8 ### ### ### 2,602,625 0 67.6 67.6 0.0
2006-Mar-31 Fri 19.7 20 19.49 19.85 11,360,475 224,312,578 ### ### 1.4
2006-Mar-30 Thu ### 19.43 ### ### ### ### 0.0
2006-Mar-29 Wed ### ### 18.8 ### ### ### 0.0
2006-Mar-28 Tue 18.85 ### 18.85 ### ### ### 0.0
2006-Mar-27 Mon ### ### 18.76 ### ### ### 0.0
2006-Mar-24 Fri ### ### ### ### 3,990,443 0 30.9 30.9 0.0
2006-Mar-23 Thu 19.2 19.48 18.8 ### 23.0 23.0 0.0
2006-Mar-22 Wed ### 19.5 ### ### 1,742,341 16,987,824 77.1 77.1 0.0
2006-Mar-21 Tue ### 19.46 ### ### ### ### 0.0
2006-Mar-20 Mon ### ### 18.88 ### 1,577,056 ### ### ### 0.0
2006-Mar-17 Fri ### ### ### ### 3,870,372 0 ### ### 0.0
2006-Mar-16 Thu 18.72 ### ### ### 7,527,928 0 ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 85.2 85.2 0.0
2006-Mar-14 Tue 18.2 18.2 ### ### 21.9 21.9 0.0
2006-Mar-13 Mon ### ### 17.85 ### ### ### 0.0
2006-Mar-10 Fri 17.55 17.89 17.55 17.82 1,655,977 ### ### ### 1.3
2006-Mar-09 Thu 17.5 ### 17.5 ### ### ### 0.0
2006-Mar-08 Wed 17.7 ### 17.55 17.57 ### ### 1.3
2006-Mar-07 Tue ### 17.8 ### 17.75 2,611,580 ### ### ### 1.3
2006-Mar-06 Mon 17.55 17.85 17.55 17.76 1,232,147 ### 79.3 79.3 1.3
2006-Mar-03 Fri 17.7 ### 17.55 ### ### ### 0.0
2006-Mar-02 Thu 17.45 17.85 ### 17.75 3,107,078 27,730,671 ### ### 1.3
2006-Mar-01 Wed 17.73 17.78 ### 17.44 ### ### 1.2
2006-Feb-28 Tue ### ### 17.74 17.89 ### ### 1.3
2006-Feb-27 Mon 17.85 ### 17.82 ### 3,107,923 ### ### ### 0.0
2006-Feb-24 Fri 17.51 17.75 17.5 ### 73.9 73.9 0.0
2006-Feb-23 Thu 17.45 ### 17.44 ### 2,928,144 ### 73.4 73.4 0.0
2006-Feb-22 Wed 17.25 17.44 17.2 ### 1,537,671 ### 69.1 69.1 0.0
2006-Feb-21 Tue ### ### ### ### ### ### 0.0
2006-Feb-20 Mon ### ### 16.88 ### 25.7 25.7 0.0
2006-Feb-17 Fri ### ### 16.8 ### 2,656,158 22,311,727 27.4 27.4 0.0
2006-Feb-16 Thu ### 17.26 ### ### 2,061,120 ### 36.4 36.4 0.0
2006-Feb-15 Wed ### 17.55 17.2 17.25 ### ### 1.2
2006-Feb-14 Tue 17.25 17.41 ### ### 2,958,454 25,753,342 74.0 74.0 0.0
2006-Feb-13 Mon 17.2 ### ### ### 2,172,645 0 ### ### 0.0
2006-Feb-10 Fri ### 17.51 ### ### 2,829,156 ### 75.7 75.7 0.0
2006-Feb-09 Thu ### 17.21 16.82 ### 2,554,946 ### 75.6 75.6 0.0
2006-Feb-08 Wed 16.79 16.79 ### ### 39.1 39.1 0.0
2006-Feb-07 Tue ### ### 16.83 ### ### ### 0.0
2006-Feb-06 Mon 16.89 16.89 ### ### 22.0 22.0 0.0
2006-Feb-03 Fri ### ### ### 16.8 1,372,674 0 ### ### 1.2
2006-Feb-02 Thu 17.21 ### ### 16.7 3,605,070 0 ### ### 1.2
2006-Feb-01 Wed 16.77 ### 16.77 ### ### ### 0.0
2006-Jan-31 Tue ### ### ### 16.78 75.4 75.4 1.2
2006-Jan-30 Mon ### ### ### ### 4,056,175 0 ### ### 0.0
2006-Jan-27 Fri 16.86 ### 16.86 ### ### ### 0.0
2006-Jan-25 Wed ### ### 16.2 ### ### ### 0.0
2006-Jan-24 Tue 15.85 ### 15.77 ### 70.3 70.3 0.0
2006-Jan-23 Mon 15.7 ### ### ### 2,338,020 0 ### ### 0.0
2006-Jan-20 Fri ### ### ### ### 4,385,552 0 ### ### 0.0
2006-Jan-19 Thu ### 16.23 ### ### ### ### 0.0
2006-Jan-18 Wed 16.25 16.26 ### ### ### ### 0.0
2006-Jan-17 Tue ### 16.49 ### 16.4 2,314,772 ### 81.0 81.0 ###
2006-Jan-16 Mon 16.2 16.2 ### ### ### ### 0.0
2006-Jan-13 Fri ### 16.21 ### ### ### ### 0.0
2006-Jan-12 Thu 16.44 16.44 ### 16.22 ### ### 1.2
2006-Jan-11 Wed 16.84 16.84 16.45 16.45 2,305,256 38,370,986 ### ### 1.2
2006-Jan-10 Tue 16.71 16.87 ### 16.81 ### ### ###
2006-Jan-09 Mon 16.82 16.82 ### 16.7 1,067,555 ### ### ### 1.2
2006-Jan-06 Fri 16.7 16.77 16.53 ### 6,387,224 106,347,279 ### ### 0.0
2006-Jan-05 Thu 16.86 16.86 16.52 16.53 17.3 17.3 ###
2006-Jan-04 Wed 16.8 ### 16.8 16.85 2,811,844 23,619,489 ### ### ###
2006-Jan-03 Tue 16.46 16.73 16.46 ### ### ### 0.0
2005-Dec-30 Fri ### 16.7 16.41 16.45 14.6 14.6 1.2
2005-Dec-29 Thu 16.76 16.89 16.73 16.77 898,081 15,096,741 64.6 64.6 1.2
2005-Dec-28 Wed ### 16.72 ### 16.71 ### ### ###
2005-Dec-27 Tue ### 16.7 16.53 ### 3,237,471 53,790,580 28.8 28.8 0.0
2005-Dec-23 Fri ### 16.7 16.53 ### 3,237,471 53,790,580 28.8 28.8 0.0
2005-Dec-22 Thu 16.51 16.7 16.51 ### 1,164,475 ### 72.9 72.9 0.0
2005-Dec-21 Wed ### 16.76 16.28 ### 85.2 85.2 0.0
2005-Dec-20 Tue 16.2 16.27 ### ### 32.8 32.8 0.0
2005-Dec-19 Mon ### 16.4 ### ### 1,531,822 12,560,940 ### ### 0.0
2005-Dec-16 Fri 16.45 16.46 16.27 ### 2,165,587 ### ### ### 0.0
2005-Dec-15 Thu ### 16.5 16.26 ### 38.1 38.1 0.0
2005-Dec-14 Wed ### ### ### ### ### ### 0.0
2005-Dec-13 Tue ### ### 15.8 ### 954,542 7,540,881 35.7 35.7 0.0
2005-Dec-12 Mon ### 16.23 ### ### ### ### 0.0
2005-Dec-09 Fri 15.73 ### 15.73 ### 82.2 82.2 0.0
2005-Dec-08 Thu ### ### 15.74 15.74 25.7 25.7 1.1
2005-Dec-07 Wed 16.25 ### ### ### 19.2 19.2 0.0
2005-Dec-06 Tue ### 16.4 ### 16.28 ### ### 1.2
2005-Dec-05 Mon ### ### ### 16.25 2,492,654 0 27.7 27.7 ###
2005-Dec-02 Fri ### ### ### ### 3,667,285 0 ### ### 0.0
2005-Dec-01 Thu 15.7 ### ### 15.89 3,174,241 0 85.2 85.2 ###
2005-Nov-30 Wed 15.79 15.89 ### ### ### ### 0.0
2005-Nov-29 Tue ### 15.79 15.5 ### ### ### 0.0
2005-Nov-28 Mon 15.45 15.75 15.45 15.73 81.2 81.2 ###
2005-Nov-25 Fri 15.47 15.55 ### 15.4 ### ### ###
2005-Nov-24 Thu 15.22 15.5 ### 15.5 83.9 83.9 1.1
2005-Nov-23 Wed ### ### 15.2 15.2 11.4 11.4 1.1
2005-Nov-22 Tue 15.7 15.81 15.41 15.46 ### ### 1.1
2005-Nov-21 Mon ### ### ### ### ### ### 0.0
2005-Nov-18 Fri ### ### 15.82 15.89 28.9 28.9 ###
2005-Nov-17 Thu ### ### ### 15.74 21.7 21.7 1.1
2005-Nov-16 Wed 15.74 15.89 ### 15.75 ### ### 1.1
2005-Nov-15 Tue ### 15.76 15.53 ### 4,006,826 ### 33.0 33.0 0.0
2005-Nov-14 Mon 15.44 ### 15.41 ### ### ### 0.0
2005-Nov-11 Fri 15.5 15.5 ### ### ### ### 0.0
2005-Nov-10 Thu 15.25 15.29 14.71 15.29 ### ### 1.1
2005-Nov-09 Wed 15.25 ### ### 15.25 73.4 73.4 ###
2005-Nov-08 Tue 15.7 ### 15.7 15.87 77.8 77.8 ###
2005-Nov-07 Mon 15.24 ### ### ### 90.4 90.4 0.0
2005-Nov-04 Fri 15.47 15.57 ### ### 3,301,159 25,699,522 ### ### 0.0
2005-Nov-03 Thu 15.28 15.45 15.2 15.45 5,958,825 ### 76.5 76.5 ###
2005-Nov-02 Wed 15.52 15.52 ### ### 3,408,576 26,450,549 ### ### 0.0
2005-Nov-01 Tue 15.4 ### ### 15.52 3,098,653 0 ### ### 1.1
2005-Oct-31 Mon ### ### 14.83 ### 2,947,648 ### 74.2 74.2 0.0
2005-Oct-28 Fri ### ### 14.58 ### ### ### 0.0
2005-Oct-27 Thu ### ### ### 15.24 2,449,059 0 ### ### 1.1
2005-Oct-26 Wed 14.76 ### 14.76 ### 84.2 84.2 0.0
2005-Oct-25 Tue 14.73 14.77 14.57 14.7 3,963,051 58,137,958 33.2 33.2 ###
2005-Oct-24 Mon 14.41 14.73 14.41 ### 3,698,951 ### 82.4 82.4 0.0
2005-Oct-21 Fri ### 14.75 ### 14.57 1,847,742 ### 92.1 92.1 ###
2005-Oct-20 Thu 14.75 14.8 ### 14.49 28.8 28.8 ###
2005-Oct-19 Wed 14.56 14.75 ### ### 27.6 27.6 0.0
2005-Oct-18 Tue 14.45 14.73 14.42 ### 80.5 80.5 0.0
2005-Oct-17 Mon ### 14.87 ### 14.4 ### ### 1.0
2005-Oct-14 Fri 14.56 ### 14.48 14.55 ### ### ###
2005-Oct-13 Thu 14.8 14.83 14.55 ### ### ### 0.0
2005-Oct-12 Wed ### ### ### ### ### ### 0.0
2005-Oct-11 Tue ### 15.28 ### ### 26.3 26.3 0.0
2005-Oct-10 Mon ### ### ### 15.5 1,933,370 0 ### ### 1.1
2005-Oct-07 Fri ### 15.48 ### ### 3,378,448 26,149,187 ### ### 0.0
2005-Oct-06 Thu ### ### 14.85 ### 82.5 82.5 0.0
2005-Oct-05 Wed 16.5 16.54 15.85 ### ### ### 0.0
2005-Oct-04 Tue 16.74 16.89 16.57 16.78 2,683,326 44,892,043 73.0 73.0 1.2
2005-Oct-03 Mon ### 16.71 16.5 ### 881,428 ### 29.6 29.6 0.0
2005-Sep-30 Fri 16.71 16.78 ### 16.58 5,431,754 ### 28.3 28.3 1.2
2005-Sep-29 Thu 16.4 16.72 16.4 ### ### ### 0.0
2005-Sep-28 Wed ### ### ### ### 73.7 73.7 0.0
2005-Sep-27 Tue ### 16.2 ### ### ### ### 0.0
2005-Sep-26 Mon 15.59 ### 15.56 ### ### ### 0.0
2005-Sep-23 Fri ### 15.53 15.28 15.47 3,836,387 59,099,541 ### ### ###
2005-Sep-22 Thu ### ### ### ### 7,755,485 0 73.5 73.5 0.0
2005-Sep-21 Wed ### ### ### ### 22.5 22.5 0.0
2005-Sep-20 Tue 15.55 15.55 ### 15.46 ### ### 1.1
2005-Sep-19 Mon ### ### 15.43 15.44 870,648 6,717,049 ### ### 1.1
2005-Sep-16 Fri 15.75 15.76 15.47 ### 2,397,641 ### 23.7 23.7 0.0
2005-Sep-15 Thu 15.45 15.7 ### 15.4 5,085,073 39,917,823 ### ### ###
2005-Sep-14 Wed 15.5 ### 15.44 15.59 2,658,240 ### 71.6 71.6 ###
2005-Sep-13 Tue ### 15.48 15.26 ### ### ### 0.0
2005-Sep-12 Mon 15.29 15.44 ### ### 3,542,142 ### 19.0 19.0 0.0
2005-Sep-09 Fri ### 15.26 ### 15.25 85.0 85.0 ###
2005-Sep-08 Thu 15.51 15.51 ### ### ### ### 0.0
2005-Sep-07 Wed ### 15.84 ### 15.51 ### ### 1.1
2005-Sep-06 Tue ### 15.56 15.28 ### 2,833,320 ### ### ### 0.0
2005-Sep-05 Mon ### 15.41 ### 15.22 29.8 29.8 1.1
2005-Sep-02 Fri 15.24 15.41 ### 15.26 69.1 69.1 ###
2005-Sep-01 Thu ### 15.24 ### ### 75.0 75.0 0.0
2005-Aug-31 Wed ### 14.4 ### ### 68.5 68.5 0.0
2005-Aug-30 Tue 14.45 14.48 ### 14.23 ### ### ###
2005-Aug-29 Mon ### 14.55 14.22 ### 41.9 41.9 0.0
2005-Aug-26 Fri 14.5 ### 14.45 14.54 2,752,526 ### ### ### 1.0
2005-Aug-25 Thu ### 14.57 ### 14.45 ### ### 1.0
2005-Aug-24 Wed 14.55 14.55 ### ### 22.0 22.0 0.0
2005-Aug-23 Tue 14.75 14.85 14.72 14.72 38.4 38.4 ###
2005-Aug-22 Mon 14.44 14.7 14.41 ### ### ### 0.0
2005-Aug-19 Fri 14.54 ### ### 14.48 2,743,381 0 ### ### 1.0
2005-Aug-18 Thu 14.77 14.85 14.45 14.5 ### ### 1.0
2005-Aug-17 Wed 14.85 ### 14.81 14.84 2,164,551 ### ### ### ###
2005-Aug-16 Tue ### ### ### ### 2,598,921 0 67.8 67.8 0.0
2005-Aug-15 Mon ### ### 14.85 ### 1,154,929 8,575,347 28.6 28.6 0.0
2005-Aug-12 Fri ### ### 14.85 ### ### ### 0.0
2005-Aug-11 Thu 14.8 ### 14.75 ### ### ### 0.0
2005-Aug-10 Wed ### 14.76 ### 14.7 3,487,857 25,740,384 ### ### ###
2005-Aug-09 Tue 14.75 14.83 14.58 ### 3,686,487 ### 24.0 24.0 0.0
2005-Aug-08 Mon 14.85 ### 14.73 14.88 69.0 69.0 1.1
2005-Aug-05 Fri ### ### 14.84 ### ### ### 0.0
2005-Aug-04 Thu 14.89 ### 14.88 ### 76.6 76.6 0.0
2005-Aug-03 Wed 14.8 ### 14.77 14.77 2,532,156 18,699,972 ### ### 1.1
2005-Aug-02 Tue ### ### ### 14.8 ### ### 1.1
2005-Aug-01 Mon ### ### ### ### 1,059,581 0 27.1 27.1 0.0
2005-Jul-29 Fri ### ### ### ### 5,454,621 0 75.6 75.6 0.0
2005-Jul-28 Thu ### ### ### ### 16.9 16.9 0.0
2005-Jul-27 Wed ### ### ### ### 27.7 27.7 0.0
2005-Jul-26 Tue 14.8 ### ### ### ### ### 0.0
2005-Jul-25 Mon ### ### 14.74 14.85 ### ### ###
2005-Jul-22 Fri ### ### 14.88 ### ### ### 0.0
2005-Jul-21 Thu ### ### ### 15.26 84.2 84.2 ###
2005-Jul-20 Wed 14.7 14.75 14.54 14.71 4,074,177 59,666,322 ### ### ###
2005-Jul-19 Tue ### 14.77 14.46 14.52 3,539,341 ### 26.7 26.7 1.0
2005-Jul-18 Mon ### 14.85 ### 14.72 91.7 91.7 ###
2005-Jul-15 Fri ### ### ### 13.83 3,010,982 0 29.8 29.8 1.0
2005-Jul-14 Thu ### ### 13.86 13.89 2,290,341 ### 26.6 26.6 1.0
2005-Jul-13 Wed ### ### 13.86 ### ### ### 0.0
2005-Jul-12 Tue ### ### ### ### 2,244,553 0 28.1 28.1 0.0
2005-Jul-11 Mon ### ### 13.8 ### 2,097,473 ### ### ### 0.0
2005-Jul-08 Fri 13.47 ### ### ### ### ### 0.0
2005-Jul-07 Thu ### ### 13.45 13.47 ### ### 1.0
2005-Jul-06 Wed 14.21 14.25 ### ### 3,245,979 ### 14.8 14.8 0.0
2005-Jul-05 Tue ### ### ### ### ### ### 0.0
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri ### ### 13.85 ### 20.3 20.3 0.0
2005-Jun-30 Thu 13.88 ### 13.82 ### 5,043,874 ### ### ### 0.0
2005-Jun-29 Wed ### ### 13.72 13.88 30.7 30.7 ###
2005-Jun-28 Tue 13.86 ### ### ### 2,788,571 0 21.8 21.8 0.0
2005-Jun-27 Mon 13.59 13.87 13.59 13.74 4,872,626 66,901,154 79.6 79.6 ###
2005-Jun-24 Fri ### ### ### 13.59 81.5 81.5 ###
2005-Jun-23 Thu 13.4 13.46 ### ### 5,065,841 ### ### ### 0.0
2005-Jun-22 Wed 13.43 13.58 13.43 13.48 3,801,776 51,342,984 75.1 75.1 1.0
2005-Jun-21 Tue 13.7 13.7 13.4 13.44 22.1 22.1 ###
2005-Jun-20 Mon ### ### 13.73 13.76 3,017,155 ### 24.2 24.2 1.0
2005-Jun-17 Fri 13.8 ### 13.8 ### 5,210,085 35,949,586 ### ### 0.0
2005-Jun-16 Thu ### 13.75 13.51 ### 6,246,587 85,140,980 74.3 74.3 0.0
2005-Jun-15 Wed ### 13.41 ### ### 4,418,958 ### 86.2 86.2 0.0
2005-Jun-14 Tue ### ### 12.88 ### 2,374,227 15,290,021 31.6 31.6 0.0
2005-Jun-10 Fri ### ### 12.88 ### 2,532,373 16,308,482 27.6 27.6 0.0
2005-Jun-09 Thu ### ### ### ### 34.4 34.4 0.0
2005-Jun-08 Wed ### ### ### ### 2,020,526 0 26.8 26.8 0.0
2005-Jun-07 Tue ### 13.2 12.88 ### 3,511,377 45,788,356 81.6 81.6 0.0
2005-Jun-06 Mon ### 12.84 12.52 12.8 76.8 76.8 0.9
2005-Jun-03 Fri 12.72 ### ### 12.87 4,368,527 0 75.9 75.9 ###
2005-Jun-02 Thu 12.7 ### ### 12.72 3,087,885 0 68.8 68.8 0.9
2005-Jun-01 Wed 12.49 ### ### ### 75.1 75.1 0.0
2005-May-31 Tue ### ### ### ### 3,138,359 0 ### ### 0.0
2005-May-30 Mon 12.4 ### 12.4 ### 945,852 5,864,282 83.9 83.9 0.0
2005-May-27 Fri 12.4 12.58 ### 12.44 ### ### 0.9
2005-May-26 Thu ### ### ### 12.2 ### ### ###
2005-May-25 Wed 12.59 12.73 ### ### 18.2 18.2 0.0
2005-May-24 Tue ### 12.51 ### 12.5 2,768,087 17,314,384 85.0 85.0 0.9
2005-May-23 Mon 12.29 ### ### ### 3,088,720 0 ### ### 0.0
2005-May-20 Fri ### ### ### 12.2 74.8 74.8 ###
2005-May-19 Thu ### 12.24 ### ### 3,665,775 22,434,543 69.3 69.3 0.0
2005-May-18 Wed ### ### 11.85 11.85 27.2 27.2 ###
2005-May-17 Tue 11.81 ### 11.75 11.86 3,035,876 17,835,771 80.6 80.6 0.8
2005-May-16 Mon 11.7 11.81 11.52 ### 2,053,284 23,951,557 ### ### 0.0
2005-May-13 Fri 11.72 11.85 ### 11.74 69.3 69.3 0.8
2005-May-12 Thu ### ### 11.71 11.79 16.3 16.3 0.8
2005-May-11 Wed 11.45 ### ### ### 1,942,377 0 ### ### 0.0
2005-May-10 Tue 11.21 11.5 ### 11.4 ### ### 0.8
2005-May-09 Mon ### ### ### ### ### ### 0.0
2005-May-06 Fri ### 11.2 10.81 11.2 4,074,445 ### ### ### 0.8
2005-May-05 Thu ### ### ### ### ### ### 0.0
2005-May-04 Wed ### 11.53 ### ### 26.6 26.6 0.0
2005-May-03 Tue 11.45 ### ### 11.46 1,178,320 0 ### ### 0.8
2005-May-02 Mon 11.57 11.57 11.29 ### 1,594,241 18,222,174 ### ### 0.0
2005-Apr-29 Fri ### ### ### ### 3,062,348 0 22.6 22.6 0.0
2005-Apr-28 Thu ### ### ### 11.5 3,558,589 0 92.6 92.6 ###
2005-Apr-27 Wed ### ### ### 11.27 ### ### ###
2005-Apr-26 Tue ### ### 11.22 11.22 ### ### ###
2005-Apr-22 Fri ### 11.24 ### ### ### ### 0.0
2005-Apr-21 Thu ### 11.21 ### ### 4,421,950 24,785,029 71.2 71.2 0.0
2005-Apr-20 Wed 11.25 ### ### ### 4,594,970 0 23.3 23.3 0.0
2005-Apr-19 Tue ### ### ### 11.25 67.5 67.5 ###
2005-Apr-18 Mon ### ### 10.83 ### 3,092,551 ### ### ### 0.0
2005-Apr-15 Fri ### ### ### ### 2,717,077 0 32.3 32.3 0.0
2005-Apr-14 Thu ### 11.5 11.29 11.42 86.4 86.4 0.8
2005-Apr-13 Wed 11.4 11.51 ### 11.5 1,736,280 ### ### ### ###
2005-Apr-12 Tue 11.51 11.51 11.25 11.4 1,318,178 ### ### ### 0.8
2005-Apr-11 Mon 11.5 11.54 ### ### ### ### 0.0
2005-Apr-08 Fri 11.4 11.49 11.26 11.49 4,684,445 ### 74.0 74.0 ###
2005-Apr-07 Thu 10.78 ### 10.76 ### 4,115,573 22,141,782 ### ### 0.0
2005-Apr-06 Wed 10.85 ### ### 10.8 37.0 37.0 ###
2005-Apr-05 Tue ### 10.83 ### 10.79 2,934,472 ### ### ### ###
2005-Apr-04 Mon ### 10.79 ### 10.72 1,180,756 6,370,178 ### ### 0.8
2005-Apr-01 Fri ### ### 10.8 ### ### ### 0.0
2005-Mar-31 Thu ### ### 10.8 10.8 ### ### ###
2005-Mar-30 Wed 10.7 ### ### 10.78 2,936,526 0 ### ### 0.8
2005-Mar-29 Tue ### ### 10.76 10.76 2,868,178 ### ### ### 0.8
2005-Mar-24 Thu 11.27 11.27 ### ### 26.3 26.3 0.0
2005-Mar-23 Wed ### 11.4 ### ### 45.5 45.5 0.0
2005-Mar-22 Tue 11.58 ### ### 11.48 2,275,741 0 ### ### 0.8
2005-Mar-21 Mon 11.7 11.75 ### 11.7 ### ### 0.8
2005-Mar-18 Fri 11.5 11.75 11.46 ### 1,338,145 15,529,172 ### ### 0.0
2005-Mar-17 Thu ### ### 11.51 11.51 ### ### 0.8
2005-Mar-16 Wed 11.26 11.7 11.26 11.59 89.1 89.1 0.8


1 2 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 2024-04-20 18:46:26 thru 2024-04-20 18:46:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000