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

Currently Mon 25-Nov-10 07:18:09 AM AEDT

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

(RIO) RIO TINTO LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for RIO    Limits Next Section


Company Details for (RIO) RIO TINTO LIMITED

Listing Code RIO
Listing Name RIO TINTO LIMITED
GICS Sector Materials
ISIN Name RIO TINTO LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RIO1


Maximum Price date available .. Thursday 6th November 2025
Latest price with VOLUME for RIO .. Monday 6th October 2025

RIO 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 15.2 ### 0.0
MAX 157.45 ### 98.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RIO    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 (RIO) RIO TINTO LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2011-May-19 Thu 81 ### 80.75 ### 2,593,875 ### 66.2 66.2 0.0
2011-May-18 Wed ### 80.27 79.86 ### 2,892,544 ### 64.4 64.4 0.0
2011-May-17 Tue 80 80.44 79.52 80.25 ### ### 5.7
2011-May-16 Mon ### 79.45 78.83 ### ### ### 0.0
2011-May-13 Fri 80 ### 79.5 ### 1,895,673 ### ### ### 0.0
2011-May-12 Thu ### ### ### 79.79 76.3 76.3 ###
2011-May-11 Wed 80.4 81.72 ### 81.45 79.2 79.2 5.8
2011-May-10 Tue 80.4 80.5 ### ### 2,295,121 92,378,620 ### ### 0.0
2011-May-09 Mon ### 80.75 79.76 ### 2,526,449 ### ### ### 0.0
2011-May-06 Fri 79 ### 78.88 79.57 5,264,470 ### ### ### ###
2011-May-05 Thu 80.25 ### ### ### 2,992,189 0 70.8 70.8 0.0
2011-May-04 Wed 81 ### 80.43 80.88 2,880,257 ### ### ### 5.8
2011-May-03 Tue 82 82.2 81.54 ### ### ### 0.0
2011-May-02 Mon 82.25 ### ### 82.72 2,222,685 0 83.3 83.3 5.9
2011-Apr-29 Fri 83.4 83.41 81.75 82.21 37.4 37.4 5.9
2011-Apr-28 Thu ### 84.46 ### ### 2,645,859 111,734,625 34.2 34.2 0.0
2011-Apr-27 Wed 84.4 84.45 83.4 83.45 2,973,773 ### 39.7 39.7 ###
2011-Apr-21 Thu 83.8 ### 83.48 ### 2,784,676 116,232,376 69.4 69.4 0.0
2011-Apr-20 Wed 82.82 ### ### ### 2,841,280 0 64.2 64.2 0.0
2011-Apr-19 Tue ### ### ### ### 45.9 45.9 0.0
2011-Apr-18 Mon ### ### 83.53 84 79.0 79.0 6.0
2011-Apr-15 Fri 84.75 ### ### ### ### ### 0.0
2011-Apr-14 Thu ### 85.45 ### ### 3,126,774 ### ### ### 0.0
2011-Apr-13 Wed ### ### 85.5 85.71 65.7 65.7 6.1
2011-Apr-12 Tue ### 87.87 ### 87 46.0 46.0 6.2
2011-Apr-11 Mon 87 88.85 87 ### 80.9 80.9 0.0
2011-Apr-08 Fri ### ### 85.54 86.25 2,912,658 124,574,382 ### ### ###
2011-Apr-07 Thu 85.88 ### 85.72 86 ### ### 6.1
2011-Apr-06 Wed 85.51 ### 85.24 ### 2,449,278 104,388,228 73.0 73.0 0.0
2011-Apr-05 Tue 86.2 86.25 ### ### 2,045,282 88,202,786 34.2 34.2 0.0
2011-Apr-04 Mon 85.45 85.81 ### 85.5 65.7 65.7 6.1
2011-Apr-01 Fri 84.88 85.25 ### 84.85 2,024,049 86,275,088 ### ### ###
2011-Mar-31 Thu ### ### 84.28 84.75 4,179,324 ### ### ### ###
2011-Mar-30 Wed ### 84.28 ### 84.28 73.9 73.9 ###
2011-Mar-29 Tue ### 82.4 ### 82.28 ### ### 5.9
2011-Mar-28 Mon 81.55 ### 81.55 81.83 ### ### 5.8
2011-Mar-25 Fri 82.4 82.8 81.89 ### 6,898,850 ### ### ### 0.0
2011-Mar-24 Thu ### ### ### ### ### ### 0.0
2011-Mar-23 Wed 80.5 ### 80.4 ### 2,928,575 ### ### ### 0.0
2011-Mar-22 Tue 81.77 81.77 80.5 80.55 ### ### ###
2011-Mar-21 Mon ### ### ### 81 2,630,289 0 ### ### 5.8
2011-Mar-18 Fri ### ### 80.24 80.5 ### ### 5.8
2011-Mar-17 Thu 78 ### 77.52 79.2 5,672,727 ### 71.3 71.3 5.7
2011-Mar-16 Wed 78.41 79.54 78.41 ### 3,317,452 261,995,771 ### ### 0.0
2011-Mar-15 Tue 79.5 ### 76.71 77.41 ### ### ###
2011-Mar-14 Mon 77.78 79.46 ### ### 4,520,685 ### ### ### 0.0
2011-Mar-11 Fri 79 79.73 78.8 78.8 ### ### 5.6
2011-Mar-10 Thu 81.73 81.75 ### 80.42 5,658,876 231,306,556 ### ### 5.7
2011-Mar-09 Wed ### ### 82.29 ### 4,230,444 ### ### ### 0.0
2011-Mar-08 Tue 83.7 ### 83.46 ### 68.9 68.9 0.0
2011-Mar-07 Mon ### ### ### ### 1,914,876 0 33.6 33.6 0.0
2011-Mar-04 Fri 85.8 ### 85.46 85.52 2,169,548 92,704,786 29.8 29.8 6.1
2011-Mar-03 Thu ### 84.45 ### 84.2 ### ### 6.0
2011-Mar-02 Wed 84.28 84.28 83.82 ### 3,559,326 299,161,350 ### ### 0.0
2011-Mar-01 Tue 85.45 85.74 85.23 ### 2,830,521 241,967,087 ### ### 0.0
2011-Feb-28 Mon 84.5 ### ### ### ### ### 0.0
2011-Feb-25 Fri 83.5 ### 83.26 ### ### ### 0.0
2011-Feb-24 Thu ### 84.57 ### 84.25 2,744,850 116,065,982 ### ### 6.0
2011-Feb-23 Wed 84.52 85.53 84.4 ### 71.1 71.1 0.0
2011-Feb-22 Tue ### ### ### ### 52.7 52.7 0.0
2011-Feb-21 Mon ### 86.42 ### ### 2,899,684 125,295,345 ### ### 0.0
2011-Feb-18 Fri 87.27 87.7 ### ### ### ### 0.0
2011-Feb-17 Thu 87.8 ### ### ### 1,548,788 0 35.6 35.6 0.0
2011-Feb-16 Wed ### ### 87.25 ### 2,663,344 116,188,382 73.8 73.8 0.0
2011-Feb-15 Tue 88.81 ### 87.79 ### 2,795,423 ### 28.5 28.5 0.0
2011-Feb-14 Mon ### ### 88.29 88.5 67.4 67.4 ###
2011-Feb-11 Fri 87.53 ### 87.22 87.28 ### ### 6.2
2011-Feb-10 Thu ### 88.81 ### ### ### ### 0.0
2011-Feb-09 Wed 88.5 ### ### ### 38.8 38.8 0.0
2011-Feb-08 Tue 87 87.4 ### ### 2,643,477 115,519,944 73.7 73.7 0.0
2011-Feb-07 Mon 86.4 86.4 85.51 85.86 ### ### 6.1
2011-Feb-04 Fri 86.54 86.85 ### 86.4 ### ### ###
2011-Feb-03 Thu ### 87.24 ### 86.2 ### ### 6.2
2011-Feb-02 Wed 85.5 ### ### 85.82 2,861,287 0 ### ### ###
2011-Feb-01 Tue 84.47 84.78 ### ### 29.0 29.0 0.0
2011-Jan-31 Mon ### 84.25 ### ### ### ### 0.0
2011-Jan-28 Fri 86.25 86.48 ### 85.82 4,043,373 174,835,448 46.8 46.8 ###
2011-Jan-27 Thu 86.41 86.56 ### ### 2,479,554 ### ### ### 0.0
2011-Jan-25 Tue ### ### 85.42 85.51 2,242,380 95,772,049 ### ### 6.1
2011-Jan-24 Mon 84.77 85.41 ### ### 75.5 75.5 0.0
2011-Jan-21 Fri 84.49 84.75 ### ### 44.9 44.9 0.0
2011-Jan-20 Thu ### ### 85.44 85.57 40.3 40.3 6.1
2011-Jan-19 Wed 87.2 87.75 86.51 ### 1,885,127 ### 66.0 66.0 0.0
2011-Jan-18 Tue 85.5 ### ### 86.8 1,712,777 0 ### ### 6.2
2011-Jan-17 Mon ### ### 85.72 85.88 ### ### 6.1
2011-Jan-14 Fri 86.7 ### 86.47 87.53 70.2 70.2 6.3
2011-Jan-13 Thu ### ### ### ### ### ### 0.0
2011-Jan-12 Wed 85.48 85.48 ### ### ### ### 0.0
2011-Jan-11 Tue 83.81 ### 83.78 ### ### ### 0.0
2011-Jan-10 Mon ### 84.59 ### ### 1,286,276 54,403,043 ### ### 0.0
2011-Jan-07 Fri ### ### 84.27 84.48 33.3 33.3 6.0
2011-Jan-06 Thu ### 86.27 84.75 ### 1,702,247 145,559,140 ### ### 0.0
2011-Jan-05 Wed ### ### 84.84 ### 1,805,480 ### ### ### 0.0
2011-Jan-04 Tue 86.8 86.82 85.5 85.8 1,384,876 ### ### ### 6.1
2010-Dec-31 Fri 85.4 ### ### 85.47 72.8 72.8 ###
2010-Dec-30 Thu 85.84 85.88 85.47 85.7 812,445 69,606,225 ### ### ###
2010-Dec-29 Wed 85.81 ### ### 85.48 1,463,175 0 ### ### 6.1
2010-Dec-24 Fri ### ### ### ### 32.7 32.7 0.0
2010-Dec-23 Thu ### 87.73 ### 87.2 72.0 72.0 6.2
2010-Dec-22 Wed ### ### 86.78 86.78 33.5 33.5 6.2
2010-Dec-21 Tue ### 86.85 85.89 86.7 1,851,081 ### ### ### 6.2
2010-Dec-20 Mon ### 86.54 85.45 85.45 1,801,526 154,922,228 ### ### ###
2010-Dec-17 Fri 86.45 ### ### ### ### ### 0.0
2010-Dec-16 Thu ### ### ### 87 66.6 66.6 6.2
2010-Dec-15 Wed ### ### ### ### 3,347,045 0 ### ### 0.0
2010-Dec-14 Tue 88.41 88.5 87.88 ### 1,162,275 ### ### ### 0.0
2010-Dec-13 Mon ### 88.22 87.53 87.77 1,870,679 ### 36.6 36.6 ###
2010-Dec-10 Fri ### ### 86.88 ### 3,293,151 143,054,479 36.2 36.2 0.0
2010-Dec-09 Thu ### ### ### ### 72.0 72.0 0.0
2010-Dec-08 Wed ### ### 87.26 87.51 2,866,775 ### 32.8 32.8 ###
2010-Dec-07 Tue ### ### ### ### 69.4 69.4 0.0
2010-Dec-06 Mon 86.5 86.7 ### 86 1,999,456 ### 28.7 28.7 6.1
2010-Dec-03 Fri 86.57 86.78 ### 86.42 37.3 37.3 6.2
2010-Dec-02 Thu 84.8 85.46 84.54 ### 2,598,255 220,851,675 64.2 64.2 0.0
2010-Dec-01 Wed 82 ### 82 ### 2,415,121 ### 79.1 79.1 0.0
2010-Nov-30 Tue ### 83.29 82.21 82.21 ### ### 5.9
2010-Nov-29 Mon 83.53 ### ### 83.84 71.8 71.8 6.0
2010-Nov-26 Fri ### ### 83.81 ### ### ### 0.0
2010-Nov-25 Thu ### ### 82.71 ### 29.8 29.8 0.0
2010-Nov-24 Wed 82.85 ### 82.43 82.49 ### ### 5.9
2010-Nov-23 Tue ### ### ### 83.53 2,338,384 0 33.2 33.2 ###
2010-Nov-22 Mon 85 85.48 ### 84.72 2,072,688 88,586,685 ### ### ###
2010-Nov-19 Fri ### 86.2 84.26 ### ### ### 0.0
2010-Nov-18 Thu 83.8 84.8 ### 84.4 ### ### 6.0
2010-Nov-17 Wed 83.8 ### ### ### 38.9 38.9 0.0
2010-Nov-16 Tue 87.2 87.2 85.83 86.44 2,178,147 188,442,387 31.9 31.9 6.2
2010-Nov-15 Mon 87.27 ### 86.5 ### 2,506,852 108,421,349 ### ### 0.0
2010-Nov-12 Fri ### 88.55 86.8 86.86 26.1 26.1 6.2
2010-Nov-11 Thu ### 87.88 86.42 ### 3,021,583 263,330,958 ### ### 0.0
2010-Nov-10 Wed ### 88.29 ### 86.2 ### ### 6.2
2010-Nov-09 Tue 87 ### 86.8 ### ### ### 0.0
2010-Nov-08 Mon 87.5 ### ### 87.4 3,702,348 0 ### ### 6.2
2010-Nov-05 Fri ### ### ### 87.2 4,200,851 0 ### ### 6.2
2010-Nov-04 Thu ### ### 82.25 83.2 3,225,027 ### 29.1 29.1 5.9
2010-Nov-03 Wed ### ### ### ### ### ### 0.0
2010-Nov-02 Tue ### ### ### 82.71 978,627 0 ### ### 5.9
2010-Nov-01 Mon 83.2 ### 82.58 ### 28.4 28.4 0.0
2010-Oct-29 Fri 83.79 83.79 82 ### 7,425,424 615,530,522 ### ### 0.0
2010-Oct-28 Thu 82.75 ### ### 83.79 76.4 76.4 6.0
2010-Oct-27 Wed ### ### ### ### 4,124,225 0 ### ### 0.0
2010-Oct-26 Tue 83.84 ### 83.72 ### 3,193,272 ### ### ### 0.0
2010-Oct-25 Mon ### ### ### ### 2,954,543 0 ### ### 0.0
2010-Oct-22 Fri ### ### 81.49 ### 2,273,629 ### ### ### 0.0
2010-Oct-21 Thu ### ### 81.59 81.75 29.8 29.8 ###
2010-Oct-20 Wed ### 81.21 ### 81.21 4,253,129 ### ### ### ###
2010-Oct-19 Tue 82.4 ### ### ### ### ### 0.0
2010-Oct-18 Mon 83.2 ### 82.41 ### 2,274,670 93,727,777 ### ### 0.0
2010-Oct-15 Fri ### 83.25 ### 83.2 76.0 76.0 5.9
2010-Oct-14 Thu 80.46 ### 80.44 ### ### ### 0.0
2010-Oct-13 Wed 78.8 79.7 ### ### ### ### 0.0
2010-Oct-12 Tue 79 79.5 77.87 77.87 ### ### 5.6
2010-Oct-11 Mon 80 80.47 ### ### ### ### 0.0
2010-Oct-08 Fri 78.81 79.72 ### 79.55 71.5 71.5 5.7
2010-Oct-07 Thu ### 79.83 79.26 79.54 27.9 27.9 ###
2010-Oct-06 Wed ### ### 78.53 ### 3,409,989 ### 66.9 66.9 0.0
2010-Oct-05 Tue ### ### ### 77 2,557,671 0 ### ### 5.5
2010-Oct-04 Mon 77.5 ### 77.25 ### ### ### 0.0
2010-Oct-01 Fri ### 77.7 76.58 ### 2,024,878 156,199,088 ### ### 0.0
2010-Sep-30 Thu ### 77.7 76.56 76.77 2,992,376 ### 33.0 33.0 ###
2010-Sep-29 Wed 77.7 ### 77.26 77.26 2,208,022 85,295,889 ### ### 5.5
2010-Sep-28 Tue 76.8 77.22 76.51 77 67.3 67.3 5.5
2010-Sep-27 Mon 76.88 ### 76.8 ### 2,713,875 ### ### ### 0.0
2010-Sep-24 Fri 75.29 ### ### ### ### ### 0.0
2010-Sep-23 Thu ### ### ### ### 2,993,171 0 79.6 79.6 0.0
2010-Sep-22 Wed ### ### 74.42 ### ### ### 0.0
2010-Sep-21 Tue ### ### 75.22 75.23 3,596,950 135,281,289 ### ### ###
2010-Sep-20 Mon 74.5 ### 74.48 ### 74.9 74.9 0.0
2010-Sep-17 Fri 74.57 75.79 74.43 75.53 72.6 72.6 ###
2010-Sep-16 Thu 75.42 75.45 ### 73.79 ### ### ###
2010-Sep-15 Wed ### ### ### ### 65.9 65.9 0.0
2010-Sep-14 Tue ### ### ### ### 27.4 27.4 0.0
2010-Sep-13 Mon ### 75.49 74.74 ### 71.3 71.3 0.0
2010-Sep-10 Fri 74 ### ### 74.25 ### ### ###
2010-Sep-09 Thu ### 74.5 73.75 ### 2,832,574 209,964,547 26.5 26.5 0.0
2010-Sep-08 Wed ### ### ### 73.44 2,448,351 0 76.6 76.6 5.2
2010-Sep-07 Tue ### ### 73.88 ### ### ### 0.0
2010-Sep-06 Mon 74 75 73.86 75 ### ### 5.4
2010-Sep-03 Fri 73.55 73.85 73.28 73.79 2,169,424 159,593,676 ### ### ###
2010-Sep-02 Thu 73.8 ### 73 ### 2,267,352 82,758,348 ### ### 0.0
2010-Sep-01 Wed ### ### 70.89 72.24 73.3 73.3 ###
2010-Aug-31 Tue 69.87 ### 69.7 ### 3,528,081 122,953,622 72.8 72.8 0.0
2010-Aug-30 Mon ### ### ### ### 2,217,326 0 72.6 72.6 0.0
2010-Aug-27 Fri ### ### 68.58 ### 4,893,823 ### 69.8 69.8 0.0
2010-Aug-26 Thu 69.5 70.7 68.72 ### 68.0 68.0 0.0
2010-Aug-25 Wed 69.21 ### ### 69.45 78.2 78.2 ###
2010-Aug-24 Tue ### ### ### ### 31.0 31.0 0.0
2010-Aug-23 Mon 71.7 ### 71.7 72.2 78.0 78.0 5.2
2010-Aug-20 Fri ### ### 71 71.58 3,248,829 115,333,429 ### ### 5.1
2010-Aug-19 Thu 73.2 73.58 72.76 ### ### ### 0.0
2010-Aug-18 Wed 73.49 73.49 72.74 73.45 36.2 36.2 ###
2010-Aug-17 Tue 70.88 ### 70.71 71.44 69.5 69.5 5.1
2010-Aug-16 Mon 70.79 ### ### 70.82 1,994,070 0 66.3 66.3 5.1
2010-Aug-13 Fri 69.83 71.55 69.5 71.43 77.5 77.5 5.1
2010-Aug-12 Thu 69.55 69.83 ### 69.82 3,030,589 ### 72.9 72.9 5.0
2010-Aug-11 Wed ### 71.85 70.8 ### 3,458,076 246,647,270 84.6 84.6 0.0
2010-Aug-10 Tue ### ### ### ### 3,018,179 0 ### ### 0.0
2010-Aug-09 Mon ### 74.22 ### 74 2,141,573 79,473,774 ### ### 5.3
2010-Aug-06 Fri ### ### ### 73.2 ### ### 5.2
2010-Aug-05 Thu 73.5 73.87 ### ### 3,221,577 118,988,946 ### ### 0.0
2010-Aug-04 Wed ### 73.43 72.56 72.84 3,297,424 ### ### ### 5.2
2010-Aug-03 Tue 72.8 ### 72.57 73 4,743,489 ### 71.2 71.2 5.2
2010-Aug-02 Mon 70.75 71.2 70.7 ### 1,489,978 ### 68.0 68.0 0.0
2010-Jul-30 Fri 71 ### 70.42 ### 6,384,173 ### ### ### 0.0
2010-Jul-29 Thu ### 71.74 71 71.5 ### ### 5.1
2010-Jul-28 Wed 70.45 ### ### ### 4,547,250 0 ### ### 0.0
2010-Jul-27 Tue 70.41 70.8 69.74 ### 2,701,041 189,802,151 ### ### 0.0
2010-Jul-26 Mon 70.52 ### ### 70.25 2,936,345 0 ### ### 5.0
2010-Jul-23 Fri 69.5 ### 69.27 69.86 ### ### ###
2010-Jul-22 Thu ### 68.88 67.8 68.23 73.5 73.5 ###
2010-Jul-21 Wed ### 68.49 67.57 67.8 3,208,974 ### 29.4 29.4 4.8
2010-Jul-20 Tue 65.78 66.74 ### 66.5 72.2 72.2 4.8
2010-Jul-19 Mon 65.25 65.4 64.75 ### ### ### 0.0
2010-Jul-16 Fri 66.44 66.51 ### 65.78 2,269,756 ### ### ### 4.7
2010-Jul-15 Thu ### 67.41 ### ### ### ### 0.0
2010-Jul-14 Wed 67.8 ### 66.87 ### 2,516,828 84,150,144 ### ### 0.0
2010-Jul-13 Tue 67.26 67.55 ### 66.55 3,293,644 111,242,826 26.7 26.7 ###
2010-Jul-12 Mon 68.56 ### ### 68.77 68.9 68.9 4.9
2010-Jul-09 Fri 67.48 68.25 ### ### 73.8 73.8 0.0
2010-Jul-08 Thu ### 67.52 ### ### 2,662,751 89,894,473 ### ### 0.0
2010-Jul-07 Wed 66.25 66.54 ### 65.84 3,156,685 ### 34.1 34.1 4.7
2010-Jul-06 Tue 64.7 ### ### ### 3,751,326 0 64.8 64.8 0.0
2010-Jul-05 Mon ### ### ### 65.25 1,639,721 0 31.2 31.2 ###
2010-Jul-02 Fri ### ### ### ### 23.2 23.2 0.0
2010-Jul-01 Thu ### 65.73 ### ### 31.7 31.7 0.0
2010-Jun-30 Wed 66.24 66.87 ### ### 5,268,055 ### 69.0 69.0 0.0
2010-Jun-29 Tue ### ### 68.42 68.42 37.2 37.2 4.9
2010-Jun-28 Mon ### ### 68.53 ### 2,665,480 91,332,672 30.4 30.4 0.0
2010-Jun-25 Fri 70 ### 69.4 ### 33.7 33.7 0.0
2010-Jun-24 Thu ### 72.48 71.44 71.73 35.1 35.1 ###
2010-Jun-23 Wed ### 71.46 70.54 70.54 2,678,828 190,196,788 ### ### 5.0
2010-Jun-22 Tue 71.8 72.85 ### ### 79.2 79.2 0.0
2010-Jun-21 Mon 72 72.49 ### ### ### ### 0.0
2010-Jun-18 Fri 70.4 71.57 ### 70.85 ### ### ###
2010-Jun-17 Thu ### 71.2 ### ### ### ### 0.0
2010-Jun-16 Wed ### ### ### ### ### ### 0.0
2010-Jun-15 Tue ### 69.42 68.48 69.42 2,287,088 ### 74.7 74.7 5.0
2010-Jun-11 Fri ### 69.43 ### ### ### ### 0.0
2010-Jun-10 Thu 66.75 ### ### 67.87 2,451,123 0 ### ### 4.8
2010-Jun-09 Wed 66.55 66.57 65.51 ### 38.8 38.8 0.0
2010-Jun-08 Tue 65.74 ### ### 66.75 3,330,921 0 76.1 76.1 4.8
2010-Jun-07 Mon ### 65.55 64.72 65.55 4,325,025 ### ### ### 4.7
2010-Jun-04 Fri ### 68.23 ### 67.59 27.9 27.9 4.8
2010-Jun-03 Thu ### ### ### ### 2,562,482 0 77.0 77.0 0.0
2010-Jun-02 Wed 66.5 67.86 ### 66.76 2,411,623 ### 79.8 79.8 4.8
2010-Jun-01 Tue ### ### ### 66.88 1,938,927 0 ### ### 4.8
2010-May-31 Mon 66.85 67.58 ### ### 72.3 72.3 0.0
2010-May-28 Fri 68.47 68.5 ### 68.2 26.9 26.9 ###
2010-May-27 Thu ### ### ### ### 6,891,349 0 85.6 85.6 0.0
2010-May-26 Wed 64.5 ### 63.41 ### 4,703,540 ### ### ### 0.0
2010-May-25 Tue ### 63.22 61.7 61.7 48.4 48.4 4.4
2010-May-24 Mon 62.75 ### ### ### 8,406,686 0 ### ### 0.0
2010-May-21 Fri ### 62.2 58.86 61.8 73.6 73.6 4.4
2010-May-20 Thu ### 63.5 ### 62.25 6,859,450 ### ### ### ###
2010-May-19 Wed 63.2 63.84 62.4 62.88 46.2 46.2 ###
2010-May-18 Tue 64.84 ### 63.56 63.86 ### ### ###
2010-May-17 Mon ### ### ### ### 5,533,956 0 ### ### 0.0
2010-May-14 Fri ### 68.48 67.21 ### 2,061,024 139,830,173 ### ### 0.0
2010-May-13 Thu ### 68.45 67.2 68.29 63.5 63.5 4.9
2010-May-12 Wed 67.7 68.29 ### ### 4,687,183 ### 25.9 25.9 0.0
2010-May-11 Tue 69.55 69.55 ### ### 5,455,789 ### 25.5 25.5 0.0
2010-May-10 Mon 66.8 68.8 66.49 68.8 ### ### 4.9
2010-May-07 Fri ### ### ### ### ### ### 0.0
2010-May-06 Thu 67.7 67.78 65.57 ### 7,584,675 ### ### ### 0.0
2010-May-05 Wed ### 68.79 ### 68.28 88.4 88.4 4.9
2010-May-04 Tue 67.46 67.79 ### ### 50.8 50.8 0.0
2010-May-03 Mon 68.28 ### 67.8 ### 7,095,942 ### 81.2 81.2 0.0
2010-Apr-30 Fri ### ### 72 ### 8,086,043 291,097,548 ### ### 0.0
2010-Apr-29 Thu ### 73.88 72.43 72.59 ### ### 5.2
2010-Apr-28 Wed 74.4 ### ### 74.44 7,149,686 0 69.2 69.2 5.3
2010-Apr-27 Tue 76.85 77.2 76.26 76.4 6,928,486 ### ### ### 5.5
2010-Apr-23 Fri 76.25 76.87 76.2 76.45 ### ### ###
2010-Apr-22 Thu ### ### 76.48 76.86 39.6 39.6 5.5
2010-Apr-21 Wed ### ### 78.52 78.52 23.2 23.2 5.6
2010-Apr-20 Tue 78.2 ### 78.2 78.55 1,768,081 ### 73.7 73.7 ###
2010-Apr-19 Mon 78.44 78.76 ### ### 34.8 34.8 0.0
2010-Apr-16 Fri 80 ### 79.49 ### ### ### 0.0
2010-Apr-15 Thu ### ### ### ### 32.7 32.7 0.0
2010-Apr-14 Wed ### ### ### ### ### ### 0.0
2010-Apr-13 Tue ### 80.4 79.27 79.5 1,697,181 135,494,445 38.6 38.6 5.7
2010-Apr-12 Mon 80.7 81 80.54 ### 1,690,073 ### 33.6 33.6 0.0
2010-Apr-09 Fri 80.2 80.25 79.47 79.47 ### ### ###
2010-Apr-08 Thu 80 80.4 79.81 80 69.0 69.0 5.7
2010-Apr-07 Wed ### 81.25 80.76 80.86 ### ### 5.8
2010-Apr-06 Tue 80.25 ### 80.25 ### 2,075,023 ### 71.0 71.0 0.0
2010-Apr-01 Thu ### ### 78.81 ### 1,998,556 ### 65.9 65.9 0.0
2010-Mar-31 Wed 79.4 79.75 78.4 78.4 26.1 26.1 ###
2010-Mar-30 Tue 79 79.5 78.87 79.25 2,414,955 ### ### ### ###
2010-Mar-29 Mon ### 78.8 77.7 ### 1,985,081 155,332,588 0.0
2010-Mar-26 Fri 77.8 78.4 76.85 ### 7,983,820 619,744,027 73.3 73.3 0.0
2010-Mar-25 Thu 77 ### 76.85 ### ### ### 0.0
2010-Mar-24 Wed 77 ### 76.71 77.2 76.7 76.7 5.5
2010-Mar-23 Tue 75.52 ### 75.52 75.72 2,030,187 ### ### ### 5.4
2010-Mar-22 Mon ### ### 75 ### 37.5 37.5 0.0
2010-Mar-19 Fri 76.84 76.88 ### ### 1,447,471 55,640,785 22.8 22.8 0.0
2010-Mar-18 Thu ### 77.54 ### ### 2,485,041 ### ### ### 0.0
2010-Mar-17 Wed ### 76.7 ### 76.7 2,734,670 ### 70.9 70.9 5.5
2010-Mar-16 Tue 75.7 ### 75.21 75.5 34.0 34.0 5.4
2010-Mar-15 Mon 76.45 76.74 75.28 ### 29.5 29.5 0.0
2010-Mar-12 Fri ### 76.53 75.7 ### 70.0 70.0 0.0
2010-Mar-11 Thu ### ### 75.25 75.55 34.0 34.0 ###
2010-Mar-10 Wed 75.5 75.88 ### ### ### ### 0.0
2010-Mar-09 Tue 76.2 76.4 75.49 ### 32.3 32.3 0.0
2010-Mar-08 Mon ### ### 76.45 ### 73.0 73.0 0.0
2010-Mar-05 Fri 74.4 ### ### ### ### ### 0.0
2010-Mar-04 Thu 74.5 74.72 ### 74.4 2,298,976 85,889,743 35.1 35.1 5.3
2010-Mar-03 Wed 72.85 ### 72.77 73.87 3,737,877 136,002,654 77.9 77.9 ###
2010-Mar-02 Tue 72 ### 71.79 ### ### ### 0.0
2010-Mar-01 Mon ### ### ### 71.4 ### ### ###
2010-Feb-26 Fri ### 70.59 ### 70.5 75.2 75.2 5.0
2010-Feb-25 Thu 71.25 71.25 69.4 69.4 25.4 25.4 5.0
2010-Feb-24 Wed ### ### ### 70.4 ### ### 5.0
2010-Feb-23 Tue ### ### ### 72.75 ### ### ###
2010-Feb-22 Mon 72.49 72.83 ### 72.51 3,034,674 110,507,653 68.0 68.0 ###
2010-Feb-19 Fri 72.5 72.5 70.2 71 ### ### ###
2010-Feb-18 Thu 72.5 72.5 71.88 ### 2,184,621 157,707,789 ### ### 0.0
2010-Feb-17 Wed 71.89 ### ### ### 2,923,888 0 76.9 76.9 0.0
2010-Feb-16 Tue 71.27 ### ### 70.58 ### ### ###
2010-Feb-15 Mon ### 71.27 70.24 70.57 32.1 32.1 ###
2010-Feb-12 Fri 72.45 72.48 71.27 ### 5,185,488 372,706,950 28.3 28.3 0.0
2010-Feb-11 Thu 68.25 70.27 68.25 69.72 2,880,983 199,536,882 74.5 74.5 ###
2010-Feb-10 Wed ### ### 67.56 ### 4,121,053 139,209,170 19.9 19.9 0.0
2010-Feb-09 Tue ### 67.4 ### ### ### ### 0.0
2010-Feb-08 Mon ### 67.75 ### ### 2,794,147 94,651,729 71.4 71.4 0.0
2010-Feb-05 Fri ### 67.23 65.51 ### 5,476,084 ### 77.7 77.7 0.0
2010-Feb-04 Thu 71.5 ### 69.85 ### 23.5 23.5 0.0
2010-Feb-03 Wed 72.8 ### ### 72 2,581,549 0 ### ### 5.1
2010-Feb-02 Tue ### ### 70 ### 3,232,580 ### ### ### 0.0
2010-Feb-01 Mon 68.8 69.86 67.41 67.41 42.2 42.2 ###
2010-Jan-29 Fri ### ### ### ### 7,036,722 0 ### ### 0.0
2010-Jan-28 Thu 70.2 71.85 ### 71.44 ### ### 5.1
2010-Jan-27 Wed ### ### ### ### 5,592,346 0 38.8 38.8 0.0
2010-Jan-25 Mon ### ### ### ### 2,433,481 0 ### ### 0.0
2010-Jan-22 Fri ### 73.4 ### ### 4,581,745 168,150,041 ### ### 0.0
2010-Jan-21 Thu ### ### 75.55 75.55 27.0 27.0 ###
2010-Jan-20 Wed ### ### ### ### 1,787,821 0 ### ### 0.0
2010-Jan-19 Tue 78.8 ### ### ### 1,778,725 0 ### ### 0.0
2010-Jan-18 Mon ### 78.49 77.55 ### 75.2 75.2 0.0
2010-Jan-15 Fri ### ### ### ### 22.4 22.4 0.0
2010-Jan-14 Thu ### 79.45 ### ### ### ### 0.0
2010-Jan-13 Wed 77.5 ### ### ### 2,420,675 0 29.9 29.9 0.0
2010-Jan-12 Tue ### 79.46 ### ### ### ### 0.0
2010-Jan-11 Mon 79.26 ### 79.25 80 2,333,659 ### 72.8 72.8 5.7
2010-Jan-08 Fri ### 79.53 ### ### 33.9 33.9 0.0
2010-Jan-07 Thu 79.5 79.57 ### 79 2,616,772 104,108,274 30.4 30.4 5.6
2010-Jan-06 Wed ### 78.89 76.58 78.58 ### ### 5.6
2010-Jan-05 Tue 75.85 ### 75.8 ### 2,125,651 80,562,172 ### ### 0.0
2010-Jan-04 Mon 74.7 75 74.51 ### 791,923 ### ### ### 0.0
2009-Dec-31 Thu 74.82 ### 74.54 74.89 ### ### ###
2009-Dec-30 Wed 74.42 74.79 ### ### 937,559 ### ### ### 0.0
2009-Dec-29 Tue ### ### ### 74.42 1,078,583 0 65.2 65.2 5.3
2009-Dec-24 Thu 73.5 73.8 ### 73.5 646,452 23,854,078 64.4 64.4 5.3
2009-Dec-23 Wed 72.87 ### 72.4 73.28 1,724,075 ### ### ### 5.2
2009-Dec-22 Tue 71.51 72.8 71.43 72.75 ### ### ###
2009-Dec-21 Mon 71 71.74 70.57 70.57 ### ### ###
2009-Dec-18 Fri 70.8 71.51 ### ### 9,649,228 345,008,147 70.4 70.4 0.0
2009-Dec-17 Thu ### ### ### ### 4,575,246 0 ### ### 0.0
2009-Dec-16 Wed 70.85 ### 70.2 70.8 ### ### 5.1
2009-Dec-15 Tue 71 71.4 ### 70.85 1,893,685 67,604,554 ### ### ###
2009-Dec-14 Mon 70 70.89 69.88 70.51 ### ### ###
2009-Dec-11 Fri 70 ### 69.75 ### 1,848,785 64,476,376 69.2 69.2 0.0
2009-Dec-10 Thu ### ### ### 69.8 3,501,873 0 ### ### 5.0
2009-Dec-09 Wed 70.49 71.2 70.2 ### 2,170,044 ### 75.1 75.1 0.0
2009-Dec-08 Tue 71.8 72.2 71 ### ### ### 0.0
2009-Dec-07 Mon 71.4 ### 70.52 71.59 2,459,275 ### ### ### ###
2009-Dec-04 Fri 71 ### 71 71.85 2,373,887 84,272,988 ### ### 5.1
2009-Dec-03 Thu 74 ### 72.52 73.51 ### ### ###
2009-Dec-02 Wed 73 73.54 ### 73.54 3,079,570 113,235,788 73.3 73.3 5.3
2009-Dec-01 Tue ### 71.57 70.42 71.4 78.1 78.1 ###
2009-Nov-30 Mon 70.55 71.71 70 ### 2,532,473 179,438,374 72.8 72.8 0.0
2009-Nov-27 Fri 67.8 69.89 ### 68.55 7,050,681 246,386,047 ### ### ###
2009-Nov-26 Thu ### ### ### ### 3,299,226 0 ### ### 0.0
2009-Nov-25 Wed ### ### ### 71.7 5,054,523 0 ### ### ###
2009-Nov-24 Tue 74.5 ### 71.57 71.89 ### ### ###
2009-Nov-23 Mon 71.5 73.78 71.29 73.78 ### ### 5.3
2009-Nov-20 Fri 71.5 ### 70.74 71.22 3,110,985 ### ### ### 5.1
2009-Nov-19 Thu ### 73.49 71.72 ### 3,171,381 ### ### ### 0.0
2009-Nov-18 Wed 74 74.73 72.27 ### 3,800,088 ### ### ### 0.0
2009-Nov-17 Tue 75 75.42 ### 73.4 5,842,382 220,316,225 ### ### 5.2
2009-Nov-16 Mon ### ### ### 72.88 4,268,351 0 90.7 90.7 5.2
2009-Nov-13 Fri 68.8 69.71 68.5 69.52 74.4 74.4 5.0
2009-Nov-12 Thu 69.25 ### 69.2 69.84 5,245,048 ### ### ### 5.0
2009-Nov-11 Wed 67.45 68.88 67.41 ### 79.8 79.8 0.0
2009-Nov-10 Tue 67.4 ### ### 67.45 70.4 70.4 4.8
2009-Nov-09 Mon ### ### 64.73 65.75 2,349,945 ### 67.3 67.3 ###
2009-Nov-06 Fri 63.85 ### 63.45 ### ### ### 0.0
2009-Nov-05 Thu 63.25 63.78 ### 62.59 2,111,829 67,346,226 ### ### ###
2009-Nov-04 Wed ### 63.43 ### 63.43 2,114,978 67,076,527 76.2 76.2 ###
2009-Nov-03 Tue 63.74 63.74 62.75 62.81 1,491,749 ### 24.5 24.5 ###
2009-Nov-02 Mon ### 62.84 ### 62.79 ### ### 4.5
2009-Oct-30 Fri 63.51 ### ### 63.78 5,598,370 0 ### ### 4.6
2009-Oct-29 Thu ### 61.54 ### ### 52.6 52.6 0.0
2009-Oct-28 Wed ### ### ### ### 5,220,556 0 46.3 46.3 0.0
2009-Oct-27 Tue 65.8 ### ### ### 2,792,821 0 ### ### 0.0
2009-Oct-26 Mon 66.57 67.49 66.48 ### 2,022,325 135,465,440 73.2 73.2 0.0
2009-Oct-23 Fri ### ### ### 67.5 2,687,683 0 31.9 31.9 ###
2009-Oct-22 Thu ### 67.57 ### 66.8 ### ### ###
2009-Oct-21 Wed ### ### 65.89 ### 2,876,443 ### ### ### 0.0
2009-Oct-20 Tue 65.8 ### ### 66.8 3,692,844 0 ### ### ###
2009-Oct-19 Mon ### 64.88 63.73 ### 1,986,423 ### 76.3 76.3 0.0
2009-Oct-16 Fri ### ### 63.83 ### 2,808,484 ### ### ### 0.0
2009-Oct-15 Thu ### 65.27 ### 64.79 ### ### 4.6
2009-Oct-14 Wed ### ### ### 63.25 74.4 74.4 4.5
2009-Oct-13 Tue 61.79 62.25 61.71 ### ### ### 0.0
2009-Oct-12 Mon ### ### ### ### 30.8 30.8 0.0
2009-Oct-09 Fri 61.5 61.86 ### 61.5 3,042,348 94,099,823 ### ### 4.4
2009-Oct-07 Wed 59.43 ### ### 60.75 ### ### ###
2009-Oct-06 Tue ### 58.27 ### 57.73 ### ### ###
2009-Oct-05 Mon ### 57.7 ### 56.85 1,994,657 57,545,854 ### ### ###
2009-Oct-02 Fri 57.4 57.5 ### ### ### ### 0.0
2009-Oct-01 Thu ### ### 58.52 ### ### ### 0.0
2009-Sep-30 Wed ### 59.72 58.88 59.24 2,086,972 ### ### ### ###
2009-Sep-29 Tue 59.73 ### 59.51 ### 2,176,829 64,771,546 36.9 36.9 0.0
2009-Sep-28 Mon 59.26 59.28 ### ### 2,302,782 68,254,458 36.7 36.7 0.0
2009-Sep-25 Fri 59.8 ### ### ### 8,917,947 0 68.3 68.3 0.0
2009-Sep-24 Thu ### 61.26 ### ### 3,441,723 105,419,975 39.5 39.5 0.0
2009-Sep-23 Wed 61.57 61.74 ### 61.74 3,024,177 93,356,343 65.5 65.5 4.4
2009-Sep-22 Tue ### ### 59.83 ### 3,058,741 ### 76.0 76.0 0.0
2009-Sep-21 Mon ### 61.48 60.52 ### 37.7 37.7 0.0
2009-Sep-18 Fri ### ### 59.89 ### ### ### 0.0
2009-Sep-17 Thu 61.49 ### ### 61.5 4,294,049 0 ### ### 4.4
2009-Sep-16 Wed ### ### ### ### 4,140,574 0 66.9 66.9 0.0
2009-Sep-15 Tue ### ### ### ### 3,516,547 0 70.4 70.4 0.0
2009-Sep-14 Mon 59 ### 58 ### 2,770,247 ### ### ### 0.0
2009-Sep-11 Fri ### ### ### 59.23 4,449,686 0 ### ### ###
2009-Sep-10 Thu 58.24 ### ### 58.85 3,696,675 0 ### ### ###
2009-Sep-09 Wed 58.78 58.88 ### ### 31.6 31.6 0.0
2009-Sep-08 Tue 57.5 ### ### 57.79 3,724,254 0 ### ### 4.1
2009-Sep-07 Mon ### 56.54 ### 56.54 73.3 73.3 4.0
2009-Sep-04 Fri ### 56.27 55.25 55.25 ### ### ###
2009-Sep-03 Thu 55.8 ### 55.2 ### 3,070,959 ### ### ### 0.0
2009-Sep-02 Wed ### 56.28 ### ### 69.0 69.0 0.0
2009-Sep-01 Tue 56 57.78 ### ### 83.4 83.4 0.0
2009-Aug-31 Mon ### ### ### ### 23.0 23.0 0.0
2009-Aug-28 Fri ### ### ### ### ### ### 0.0
2009-Aug-27 Thu ### ### ### ### 4,004,251 0 ### ### 0.0
2009-Aug-26 Wed 58.5 ### 58.45 ### 2,015,940 58,915,846 ### ### 0.0
2009-Aug-25 Tue 59.4 59.4 58.2 58.4 2,493,452 146,614,977 23.6 23.6 ###
2009-Aug-24 Mon 58.5 ### ### ### 3,745,759 0 70.2 70.2 0.0
2009-Aug-21 Fri 58 58 56.22 ### 3,785,540 216,192,189 25.1 25.1 0.0
2009-Aug-20 Thu ### ### ### ### 3,147,987 0 ### ### 0.0
2009-Aug-19 Wed ### 58.87 57.7 58.2 ### ### 4.2
2009-Aug-18 Tue 56.4 57.8 ### ### 74.6 74.6 0.0
2009-Aug-17 Mon ### 59.49 ### ### 3,324,174 98,877,555 20.2 20.2 0.0
2009-Aug-14 Fri ### 61.24 59.28 ### 4,342,823 ### ### ### 0.0
2009-Aug-13 Thu 58.45 ### 57.84 58.8 ### ### 4.2
2009-Aug-12 Wed ### 58.23 56.8 58 78.2 78.2 4.1
2009-Aug-11 Tue ### 58 56.5 ### ### ### 0.0
2009-Aug-10 Mon ### ### 58.45 58.55 4,352,228 ### 24.0 24.0 4.2
2009-Aug-07 Fri 60.4 60.85 60.2 60.57 2,177,382 131,786,045 71.6 71.6 ###
2009-Aug-06 Thu 61.5 62.54 61.42 ### ### ### 0.0
2009-Aug-05 Wed 62.88 ### 60.75 60.77 4,681,049 ### ### ### ###
2009-Aug-04 Tue 62.75 64.4 62.75 62.88 74.9 74.9 ###
2009-Aug-03 Mon 60.5 60.55 59.85 60.29 2,599,980 ### ### ### ###
2009-Jul-31 Fri ### 60.4 59.41 60.4 8,003,546 479,452,423 ### ### 4.3
2009-Jul-30 Thu ### 58.53 ### ### ### ### 0.0
2009-Jul-29 Wed ### 58.42 57.49 58 4,732,988 ### 68.6 68.6 4.1
2009-Jul-28 Tue 59.4 60.2 58.84 59.4 ### ### 4.2
2009-Jul-27 Mon 58.5 59.87 58.4 59.74 ### ### 4.3
2009-Jul-24 Fri ### ### 57.5 57.55 3,867,754 111,197,927 ### ### ###
2009-Jul-23 Thu 55.8 57.49 55.55 57.49 ### ### ###
2009-Jul-22 Wed 55.2 55.89 ### 55.81 ### ### ###
2009-Jul-21 Tue 55 ### 54.7 ### 6,380,574 ### 34.8 34.8 0.0
2009-Jul-20 Mon 53.2 ### ### 53.4 3,609,659 0 68.9 68.9 3.8
2009-Jul-17 Fri 52.55 52.59 51.72 52.48 4,225,558 220,383,977 ### ### 3.7
2009-Jul-16 Thu 52.58 ### 51.84 52.4 32.4 32.4 3.7
2009-Jul-15 Wed ### 50.26 49.52 ### 2,831,855 141,281,245 63.2 63.2 0.0
2009-Jul-14 Tue ### ### 47.53 ### ### ### 0.0
2009-Jul-13 Mon ### ### 46.4 ### 24.2 24.2 0.0
2009-Jul-10 Fri ### 48.5 47.85 ### ### ### 0.0
2009-Jul-09 Thu 47.47 47.81 ### ### ### ### 0.0
2009-Jul-08 Wed ### 48.2 46.44 48.2 6,286,782 297,490,524 89.4 89.4 3.4
2009-Jul-07 Tue ### 47.53 46.81 ### ### ### 0.0
2009-Jul-06 Mon 49 49.23 ### 48.5 ### ### 3.5
2009-Jul-03 Fri 49.4 ### ### ### 68.1 68.1 0.0
2009-Jul-02 Thu ### 52.7 51.75 51.75 3,097,551 ### ### ### ###
2009-Jul-01 Wed ### 51.84 ### ### 76.8 76.8 0.0
2009-Jun-30 Tue 51.8 ### ### 52.2 ### ### 3.7
2009-Jun-29 Mon ### 51.5 50.2 50.27 3,085,659 ### ### ### ###
2009-Jun-26 Fri 52 ### ### 51 10,335,352 0 ### ### 3.6
2009-Jun-25 Thu 50.78 ### ### 51.79 ### ### ###
2009-Jun-24 Wed ### ### ### ### 71.2 71.2 0.0
2009-Jun-23 Tue ### ### ### ### 13,779,376 0 ### ### 0.0
2009-Jun-22 Mon ### 51.22 ### 50 ### ### ###
2009-Jun-19 Fri 52 52 50.72 50.72 7,996,047 410,676,973 ### ### 3.6
2009-Jun-18 Thu 53.58 ### ### 52.52 9,494,452 0 26.7 26.7 ###
2009-Jun-17 Wed 57 59.8 56.7 ### 10,093,857 587,967,170 81.2 81.2 0.0
2009-Jun-16 Tue 72.48 73.23 ### 73.23 4,766,245 ### 81.2 81.2 ###
2009-Jun-15 Mon 76.4 77.45 75.5 75.5 3,354,523 256,537,146 ### ### 5.4
2009-Jun-12 Fri 78.58 ### 76.26 77.2 ### ### 5.5
2009-Jun-11 Thu 74.75 77.89 74.7 ### 81.4 81.4 0.0
2009-Jun-10 Wed ### 73.2 72.28 ### 68.7 68.7 0.0
2009-Jun-09 Tue 73 74.2 ### ### 5,329,581 197,727,455 ### ### 0.0
2009-Jun-05 Fri 75 75.75 71.7 72.49 9,890,070 ### ### ### 5.2
2009-Jun-04 Thu ### 69.25 66.82 ### 4,032,046 274,320,249 ### ### 0.0
2009-Jun-03 Wed 69.87 ### 69.71 ### ### ### 0.0
2009-Jun-02 Tue ### ### ### ### ### ### 0.0
2009-Jun-01 Mon ### 66.74 ### ### 2,446,150 81,628,025 ### ### 0.0
2009-May-29 Fri 64.5 64.89 ### 64.54 ### ### ###
2009-May-28 Thu 63.57 64.51 63.41 ### 2,261,178 144,624,944 ### ### 0.0
2009-May-27 Wed ### 66.26 64.2 ### 1,631,527 ### 18.4 18.4 0.0
2009-May-26 Tue 63.8 65.85 ### 65.46 2,528,075 ### ### ### 4.7
2009-May-25 Mon ### ### ### ### 1,373,474 0 28.5 28.5 0.0
2009-May-22 Fri ### 64.89 63.2 64.44 ### ### 4.6
2009-May-21 Thu ### ### 65.55 ### 1,758,181 57,624,382 ### ### 0.0
2009-May-20 Wed 64.7 64.82 63.47 64.79 ### ### 4.6
2009-May-19 Tue 63.75 63.8 ### 63.77 ### ### 4.6
2009-May-18 Mon 61.47 61.47 59.82 ### 2,845,240 172,549,579 ### ### 0.0
2009-May-15 Fri ### 62.82 ### 61.88 4,479,988 140,716,423 85.8 85.8 4.4
2009-May-14 Thu ### 59.49 ### ### 6,249,547 185,892,775 ### ### 0.0
2009-May-13 Wed ### 65.89 ### 65.25 71.2 71.2 ###
2009-May-12 Tue 68.85 ### ### 68.48 1,859,555 0 38.2 38.2 ###
2009-May-11 Mon ### ### 68.8 69.28 19.2 19.2 4.9
2009-May-08 Fri ### ### 70.27 ### 2,040,958 71,709,059 69.8 69.8 0.0
2009-May-07 Thu 72 ### 70.55 ### 2,164,179 ### 22.7 22.7 0.0
2009-May-06 Wed ### ### 68.78 ### 1,588,888 54,641,858 23.9 23.9 0.0
2009-May-05 Tue 69.2 ### ### ### 79.3 79.3 0.0
2009-May-04 Mon 65.8 ### 65.56 ### 1,619,750 ### ### ### 0.0
2009-May-01 Fri 64.4 64.41 62.8 ### 30.2 30.2 0.0
2009-Apr-30 Thu 63.5 ### ### 64.43 ### ### 4.6
2009-Apr-29 Wed 59.55 61.47 59.55 ### ### ### 0.0
2009-Apr-28 Tue 61.5 ### ### ### 2,744,588 0 ### ### 0.0
2009-Apr-27 Mon 60.52 ### ### ### 1,757,920 0 ### ### 0.0
2009-Apr-24 Fri 60.7 60.8 58.81 59.88 30.0 30.0 4.3
2009-Apr-23 Thu ### 58.74 57.2 ### 4,381,955 ### 77.9 77.9 0.0
2009-Apr-22 Wed ### ### ### 55.25 73.1 73.1 ###
2009-Apr-21 Tue 55 55.86 54.53 54.53 2,641,582 ### ### ### ###
2009-Apr-20 Mon ### 58.49 56.5 ### 1,909,250 109,772,328 ### ### 0.0
2009-Apr-17 Fri 59 ### ### ### 2,021,189 0 69.9 69.9 0.0
2009-Apr-16 Thu ### 58.45 56.77 ### 2,377,884 ### ### ### 0.0
2009-Apr-15 Wed 56.77 ### ### ### 2,282,354 0 ### ### 0.0
2009-Apr-14 Tue 55.8 ### ### 56.74 1,896,242 0 73.6 73.6 4.1
2009-Apr-09 Thu 53.75 54.29 52.86 53.8 63.2 63.2 3.8
2009-Apr-08 Wed 52.48 ### 52.21 52.81 3,222,872 84,133,073 ### ### 3.8
2009-Apr-07 Tue 54.72 54.84 53 ### 4,058,479 218,833,187 ### ### 0.0
2009-Apr-06 Mon 59.59 ### 58.5 ### 27.9 27.9 0.0
2009-Apr-03 Fri 59 60.76 59 60.4 2,795,375 167,387,055 ### ### 4.3
2009-Apr-02 Thu ### 58.72 56.4 ### 72.5 72.5 0.0
2009-Apr-01 Wed 56.47 ### ### 55.4 22.8 22.8 4.0
2009-Mar-31 Tue 56.5 57.57 ### 56.57 ### ### ###
2009-Mar-30 Mon ### ### 56.88 57.2 32.9 32.9 4.1
2009-Mar-27 Fri 56.75 59.42 ### 56.88 ### ### 4.1
2009-Mar-26 Thu 53.21 54.85 ### 54.7 3,331,988 91,379,770 ### ### 3.9
2009-Mar-25 Wed 52.8 54.28 ### ### 3,008,678 81,655,520 75.4 75.4 0.0
2009-Mar-24 Tue ### ### 52.57 ### 5,138,123 ### 72.5 72.5 0.0
2009-Mar-23 Mon 47.51 50.53 47.25 50.53 90.2 90.2 ###
2009-Mar-20 Fri 47.8 47.86 46.74 46.85 ### ### ###
2009-Mar-19 Thu 46 47.8 45.49 45.49 5,701,981 ### ### ### ###
2009-Mar-18 Wed 50 ### ### 47.5 4,984,624 0 10.9 10.9 3.4
2009-Mar-17 Tue 51.21 ### 50.51 ### ### ### 0.0
2009-Mar-16 Mon ### ### 50.26 50.75 16.6 16.6 3.6
2009-Mar-13 Fri ### 52.5 50.88 ### 65.7 65.7 0.0
2009-Mar-12 Thu 50.85 51.25 49.42 ### ### ### 0.0
2009-Mar-11 Wed 50.21 50.42 ### 49.8 ### ### 3.6
2009-Mar-10 Tue 46.82 ### 46.52 ### 4,204,852 97,804,857 ### ### 0.0
2009-Mar-09 Mon ### ### ### 47.5 3,400,285 0 77.9 77.9 3.4
2009-Mar-06 Fri 44.81 ### 44.76 45.7 2,564,740 57,398,881 ### ### 3.3
2009-Mar-05 Thu ### 46.48 ### 45.75 2,829,822 ### 29.7 29.7 3.3
2009-Mar-04 Wed 42.59 43.79 ### 43.47 ### ### ###
2009-Mar-03 Tue ### ### ### ### ### ### 0.0
2009-Mar-02 Mon ### 45.83 ### 44.23 ### ### ###
2009-Feb-27 Fri ### ### 46 47.25 2,921,746 67,200,158 72.4 72.4 3.4
2009-Feb-26 Thu 47 ### 45.88 ### 2,069,250 ### 25.2 25.2 0.0
2009-Feb-25 Wed 47.85 47.85 45.82 ### ### ### 0.0
2009-Feb-24 Tue ### 46.72 ### ### 85.5 85.5 0.0
2009-Feb-23 Mon 48.5 48.5 ### 46.87 3,614,984 ### ### ### 3.3
2009-Feb-20 Fri 51.87 51.87 ### 50.29 21.8 21.8 3.6
2009-Feb-19 Thu 49.29 ### 49.2 51.78 88.2 88.2 3.7
2009-Feb-18 Wed ### 50.55 47.26 50.55 ### ### ###
2009-Feb-17 Tue 50.5 52 49.49 ### 36.9 36.9 0.0
2009-Feb-16 Mon 50 50.8 49.56 50.8 3,425,927 ### 80.7 80.7 3.6
2009-Feb-13 Fri 50 51.45 49.57 51 8,128,524 410,571,747 73.5 73.5 3.6
2009-Feb-12 Thu 52 52 52 52 82,745 4,302,740 67.1 67.1 3.7
2009-Feb-11 Wed ### 52 47.79 52 5,220,877 260,495,657 94.4 94.4 3.7
2009-Feb-10 Tue ### ### 47.47 ### ### ### 0.0
2009-Feb-09 Mon ### 50.29 ### 49.4 4,381,988 110,185,088 ### ### 3.5
2009-Feb-06 Fri 48.28 ### 46.52 46.75 ### ### ###
2009-Feb-05 Thu ### 48.58 46.76 47.4 8,623,720 ### ### ### 3.4
2009-Feb-04 Wed ### 46 43.7 44.25 4,319,826 ### ### ### ###
2009-Feb-03 Tue 44.55 46.75 44.55 45.53 5,510,722 251,564,459 ### ### 3.3
2009-Feb-02 Mon ### 45.2 41.83 44.45 6,840,441 ### ### ### 3.2
2009-Jan-30 Fri 39.71 ### ### ### 7,331,025 0 ### ### 0.0
2009-Jan-29 Thu ### ### 38.87 40.71 ### ### 2.9
2009-Jan-28 Wed 41.71 ### 39.85 ### 6,609,852 ### ### ### 0.0
2009-Jan-27 Tue ### ### 39.45 ### 95.1 95.1 0.0
2009-Jan-23 Fri ### 38.4 37.75 ### 84.9 84.9 0.0
2009-Jan-22 Thu 38.29 ### ### 38.8 ### ### ###
2009-Jan-21 Wed 37.25 37.48 ### 37.25 3,309,574 ### 76.0 76.0 ###
2009-Jan-20 Tue ### ### ### ### 2,643,128 0 34.5 34.5 0.0
2009-Jan-19 Mon ### 40.85 39.29 40.55 88.5 88.5 ###
2009-Jan-16 Fri 38.5 38.82 ### ### 2,882,143 ### ### ### 0.0
2009-Jan-15 Thu 37.49 37.85 ### ### ### ### 0.0
2009-Jan-14 Wed 40.4 40.79 ### ### ### ### 0.0
2009-Jan-13 Tue 39.88 40.4 39.5 ### ### ### 0.0
2009-Jan-12 Mon 42.4 42.5 41.25 ### 1,534,628 64,262,547 18.9 18.9 0.0
2009-Jan-09 Fri 45 45 43.47 ### 1,820,079 ### ### ### 0.0
2009-Jan-08 Thu ### 45.26 43.4 44 3,207,384 ### 26.7 26.7 3.1
2009-Jan-07 Wed 47.2 ### ### ### 26.7 26.7 0.0
2009-Jan-06 Tue ### 44.59 ### 43.42 3,353,746 ### ### ### ###
2009-Jan-05 Mon 40.86 42.44 40.84 ### 2,516,375 104,781,855 ### ### 0.0
2009-Jan-02 Fri ### 39.48 38.41 ### 1,532,422 59,680,174 66.1 66.1 0.0


<< 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 2025-11-10 07:18:09 thru 2025-11-10 07:18:10 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000