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 Tue 26-Mar-17 05:02:59 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 9...

     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 .. Monday 16th March 2026
Latest price with VOLUME for RIO .. Tuesday 16th December 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 170.71 ### 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
2006-Dec-20 Wed 76.4 76.53 ### ### 2,769,823 105,987,277 ### ### 0.0
2006-Dec-19 Tue 75.45 75.89 ### 75.58 2,768,253 ### ### ### 5.4
2006-Dec-18 Mon ### 77.2 76.45 ### 1,779,070 136,677,052 33.4 33.4 0.0
2006-Dec-15 Fri 77.85 77.88 77.23 77.49 806,345 62,536,086 ### ### ###
2006-Dec-14 Thu ### ### ### ### ### ### 0.0
2006-Dec-13 Wed 75 76.23 74.85 75.7 ### ### 5.4
2006-Dec-12 Tue 75.55 75.55 74.76 74.85 ### ### ###
2006-Dec-11 Mon ### 75.55 74.53 75.55 1,271,256 95,395,050 ### ### ###
2006-Dec-08 Fri 76.4 76.4 75.59 ### 1,565,088 ### 32.1 32.1 0.0
2006-Dec-07 Thu 77.5 ### 76.7 ### 32.2 32.2 0.0
2006-Dec-06 Wed ### 78 77.5 77.8 31.7 31.7 5.6
2006-Dec-05 Tue 75.8 76.55 75.73 76.29 2,773,283 ### ### ### ###
2006-Dec-04 Mon 74.5 ### 74.25 74.53 68.4 68.4 ###
2006-Dec-01 Fri ### ### 74.4 74.52 1,147,381 42,682,573 ### ### 5.3
2006-Nov-30 Thu 74.8 74.8 ### 74.2 ### ### ###
2006-Nov-29 Wed 72.81 ### ### 73.88 74.9 74.9 5.3
2006-Nov-28 Tue 72.85 ### 72.78 ### 72.6 72.6 0.0
2006-Nov-27 Mon 74.45 ### 74.23 74.55 1,450,473 ### ### ### 5.3
2006-Nov-24 Fri ### 74.52 73.5 74.42 ### ### 5.3
2006-Nov-23 Thu 74.4 74.85 ### 74.45 61.0 61.0 5.3
2006-Nov-22 Wed 73.89 ### ### 74.44 4,100,723 0 67.3 67.3 5.3
2006-Nov-21 Tue 73.5 ### ### 72.57 21.6 21.6 ###
2006-Nov-20 Mon 72.76 ### 72.7 73 ### ### 5.2
2006-Nov-17 Fri 74.47 ### ### 74.82 ### ### 5.3
2006-Nov-16 Thu 75.5 75.5 74.88 75 37.3 37.3 5.4
2006-Nov-15 Wed 77 ### ### ### ### ### 0.0
2006-Nov-14 Tue 76.5 77.55 ### 76.55 2,760,271 ### ### ### 5.5
2006-Nov-13 Mon 77.5 78.2 76.2 77.52 ### ### 5.5
2006-Nov-10 Fri 80.8 81.2 ### 80.46 1,525,354 61,929,372 ### ### 5.7
2006-Nov-09 Thu ### 81.58 ### ### ### ### 0.0
2006-Nov-08 Wed ### ### 81.25 ### ### ### 0.0
2006-Nov-07 Tue ### 82.2 ### 82 ### ### 5.9
2006-Nov-06 Mon ### ### ### 79.2 844,357 0 ### ### 5.7
2006-Nov-03 Fri 79.4 79.5 78.47 79.45 1,090,781 ### 64.7 64.7 5.7
2006-Nov-02 Thu ### 79.4 77.76 79.2 ### ### 5.7
2006-Nov-01 Wed 78.71 79.26 78.71 ### 1,640,670 ### ### ### 0.0
2006-Oct-31 Tue 78.5 78.8 ### 78.4 ### ### ###
2006-Oct-30 Mon 78 79.79 78 79.77 2,040,848 ### ### ### 5.7
2006-Oct-27 Fri 78.5 78.56 ### ### ### ### 0.0
2006-Oct-26 Thu ### 79.45 ### ### 66.9 66.9 0.0
2006-Oct-25 Wed 77.86 ### ### 78.56 ### ### ###
2006-Oct-24 Tue ### 78.29 ### 76.75 2,558,659 ### 23.9 23.9 5.5
2006-Oct-23 Mon ### ### ### ### 33.0 33.0 0.0
2006-Oct-20 Fri ### ### 75.81 77.27 78.3 78.3 ###
2006-Oct-19 Thu 75.75 75.75 ### ### ### ### 0.0
2006-Oct-18 Wed ### ### 73.7 74.22 2,666,020 ### ### ### ###
2006-Oct-17 Tue 75.73 75.8 ### 75.52 ### ### 5.4
2006-Oct-16 Mon 74.48 75.59 74.26 75.29 74.6 74.6 5.4
2006-Oct-13 Fri 72.79 ### ### 73.43 ### ### 5.2
2006-Oct-12 Thu ### ### ### 71.2 73.5 73.5 5.1
2006-Oct-11 Wed 70.78 ### ### 71.4 70.1 70.1 ###
2006-Oct-10 Tue 71.2 71.4 70.75 ### 1,721,822 ### 28.9 28.9 0.0
2006-Oct-09 Mon ### 69.44 68.8 68.87 ### ### ###
2006-Oct-06 Fri 69.5 69.84 ### 69.25 ### ### ###
2006-Oct-05 Thu ### 69.53 67.83 ### 1,892,183 129,955,128 ### ### 0.0
2006-Oct-04 Wed 68.5 ### 67.85 ### ### ### 0.0
2006-Oct-03 Tue 70.5 70.5 69.74 70 ### ### 5.0
2006-Oct-02 Mon 70.2 ### 69.5 ### ### ### 0.0
2006-Sep-29 Fri 70 70.54 69.7 ### ### ### 0.0
2006-Sep-28 Thu ### ### 69.2 69.45 3,065,676 106,072,389 63.9 63.9 ###
2006-Sep-27 Wed ### 68.74 ### ### ### ### 0.0
2006-Sep-26 Tue ### ### 65.4 66.25 73.5 73.5 4.7
2006-Sep-25 Mon ### ### 66.4 ### 2,068,288 ### ### ### 0.0
2006-Sep-22 Fri ### 68.2 66.87 ### 2,804,027 ### ### ### 0.0
2006-Sep-21 Thu ### ### ### ### 4,685,889 0 ### ### 0.0
2006-Sep-20 Wed ### 65.75 ### ### 3,697,043 121,540,288 76.7 76.7 0.0
2006-Sep-19 Tue 67.45 67.74 66.75 66.79 2,517,754 ### ### ### ###
2006-Sep-18 Mon ### ### 66.25 ### 2,352,147 ### ### ### 0.0
2006-Sep-15 Fri 68.59 68.59 ### ### 1,247,457 ### ### ### 0.0
2006-Sep-14 Thu ### ### ### ### 2,832,825 0 ### ### 0.0
2006-Sep-13 Wed 68.79 ### ### ### 27.0 27.0 0.0
2006-Sep-12 Tue ### ### ### ### 28.1 28.1 0.0
2006-Sep-11 Mon ### ### ### ### ### ### 0.0
2006-Sep-08 Fri 73.21 73.49 72.86 73.4 1,786,085 ### ### ### 5.2
2006-Sep-07 Thu ### 74.75 74.21 74.41 1,749,642 ### ### ### ###
2006-Sep-06 Wed ### 75.4 ### 74.8 1,899,326 ### ### ### 5.3
2006-Sep-05 Tue ### ### ### ### 1,521,943 0 ### ### 0.0
2006-Sep-04 Mon 73.71 73.71 ### ### 1,171,486 ### 28.2 28.2 0.0
2006-Sep-01 Fri 72.84 73 72.5 ### 1,136,347 82,669,244 69.7 69.7 0.0
2006-Aug-31 Thu ### ### ### ### 2,671,288 0 ### ### 0.0
2006-Aug-30 Wed ### ### ### ### ### ### 0.0
2006-Aug-29 Tue 72.86 ### 72.86 73.45 73.9 73.9 ###
2006-Aug-28 Mon 73.7 73.7 ### 72.88 ### ### 5.2
2006-Aug-25 Fri 72.55 ### ### ### 3,730,983 0 63.8 63.8 0.0
2006-Aug-24 Thu 74.22 ### ### ### 2,122,754 0 ### ### 0.0
2006-Aug-23 Wed 74.8 ### 74.75 ### 1,210,757 45,252,042 68.2 68.2 0.0
2006-Aug-22 Tue ### 75.54 74.75 75.4 70.4 70.4 5.4
2006-Aug-21 Mon 74.81 75.4 ### ### 1,688,186 ### 31.2 31.2 0.0
2006-Aug-18 Fri 74.8 75.4 73.85 75.25 ### ### 5.4
2006-Aug-17 Thu 74.5 75.4 ### 74.83 ### ### 5.3
2006-Aug-16 Wed 73.22 73.5 ### ### 1,362,579 50,074,778 ### ### 0.0
2006-Aug-15 Tue ### 72.7 ### ### 1,808,956 65,755,550 ### ### 0.0
2006-Aug-14 Mon ### 73 71.86 ### 2,582,355 187,039,972 ### ### 0.0
2006-Aug-11 Fri ### ### ### ### 21.4 21.4 0.0
2006-Aug-10 Thu 73.79 ### 73.2 73.28 1,670,176 61,128,441 ### ### 5.2
2006-Aug-09 Wed 74.22 ### 73.71 74.4 ### ### 5.3
2006-Aug-08 Tue 75.44 75.85 ### 75.85 1,938,983 ### ### ### 5.4
2006-Aug-07 Mon ### 75.75 ### ### 1,998,370 ### ### ### 0.0
2006-Aug-04 Fri 75.24 ### 74.45 74.5 ### ### ###
2006-Aug-03 Thu ### 76.45 ### ### 1,682,370 ### 69.8 69.8 0.0
2006-Aug-02 Wed ### 75.2 73.8 ### 2,208,921 ### ### ### 0.0
2006-Aug-01 Tue 74.4 ### 74.2 74.75 ### ### ###
2006-Jul-31 Mon ### 75.78 74.2 ### 21.9 21.9 0.0
2006-Jul-28 Fri ### 75.42 ### ### 3,492,572 ### ### ### 0.0
2006-Jul-27 Thu ### ### 73.75 ### ### ### 0.0
2006-Jul-26 Wed ### ### ### 73.51 33.7 33.7 ###
2006-Jul-25 Tue 73.5 73.82 72.71 73.2 2,123,158 155,553,170 ### ### 5.2
2006-Jul-24 Mon 72.5 ### ### ### 2,567,875 0 34.9 34.9 0.0
2006-Jul-21 Fri ### ### 73.56 73.8 1,100,242 ### 32.8 32.8 ###
2006-Jul-20 Thu 75.4 ### 75.25 75.71 3,062,889 ### ### ### 5.4
2006-Jul-19 Wed 73.25 73.25 ### 72.45 29.2 29.2 5.2
2006-Jul-18 Tue ### ### 72.25 72.5 3,087,881 ### ### ### 5.2
2006-Jul-17 Mon ### ### ### ### 1,535,429 0 76.1 76.1 0.0
2006-Jul-14 Fri 75.5 ### ### ### ### ### 0.0
2006-Jul-13 Thu ### 78.4 76.58 76.87 1,607,826 ### ### ### ###
2006-Jul-12 Wed 78.2 79.42 78.2 78.56 70.6 70.6 ###
2006-Jul-11 Tue 77.7 ### 77 77.25 33.7 33.7 5.5
2006-Jul-10 Mon 77.81 78.21 ### 78.21 70.8 70.8 ###
2006-Jul-07 Fri 77.7 78.79 77.59 ### 69.7 69.7 0.0
2006-Jul-06 Thu 76.81 77.59 ### 77.59 ### ### 5.5
2006-Jul-05 Wed ### 78.4 ### 77.4 1,113,546 ### 22.8 22.8 5.5
2006-Jul-04 Tue 78.8 ### ### 78.27 1,592,475 0 28.6 28.6 ###
2006-Jul-03 Mon ### 78 ### 78 1,642,255 64,047,945 66.2 66.2 ###
2006-Jun-30 Fri 78.5 ### 77.8 77.8 ### ### 5.6
2006-Jun-27 Tue 77.7 78.58 ### 77.2 9,187,953 360,994,673 ### ### 5.5
2006-Jun-26 Mon 76.7 ### 76.25 ### 1,782,854 ### ### ### 0.0
2006-Jun-23 Fri ### ### 76.25 ### 2,393,283 ### ### ### 0.0
2006-Jun-22 Thu ### 77.75 76.51 77.75 2,422,578 186,853,441 ### ### ###
2006-Jun-21 Wed 75.5 75.75 ### 75.25 1,875,747 ### 31.9 31.9 5.4
2006-Jun-20 Tue 73.5 75 ### 73.45 2,457,225 ### 41.4 41.4 ###
2006-Jun-19 Mon 76.2 76.24 74.4 74.8 1,469,857 110,709,629 26.2 26.2 5.3
2006-Jun-16 Fri ### ### 76.2 ### 2,412,428 ### 64.2 64.2 0.0
2006-Jun-15 Thu 73.5 ### ### ### 3,097,958 0 ### ### 0.0
2006-Jun-14 Wed ### ### ### ### ### ### 0.0
2006-Jun-13 Tue ### 72.22 70.79 ### 44.3 44.3 0.0
2006-Jun-09 Fri 74 74.8 72.71 73.77 3,426,781 ### 35.3 35.3 ###
2006-Jun-08 Thu ### ### ### 73.72 4,466,978 0 23.8 23.8 5.3
2006-Jun-07 Wed 77.22 77.5 ### 77.22 ### ### 5.5
2006-Jun-06 Tue ### ### 77.25 77.5 40.5 40.5 5.5
2006-Jun-05 Mon 79.42 ### ### 79.89 840,356 0 73.3 73.3 ###
2006-Jun-02 Fri ### ### ### 79.2 36.3 36.3 5.7
2006-Jun-01 Thu 80.4 80.43 79.23 79.56 24.3 24.3 5.7
2006-May-31 Wed 79.5 79.5 ### ### ### ### 0.0
2006-May-30 Tue 82.24 82.24 ### 81.2 1,836,021 75,497,183 23.0 23.0 5.8
2006-May-29 Mon ### ### 82.2 82.24 1,679,377 ### ### ### 5.9
2006-May-26 Fri ### 80.5 79.5 80.41 6,385,624 510,849,920 71.6 71.6 ###
2006-May-25 Thu ### 77.23 76.51 76.85 38.2 38.2 ###
2006-May-24 Wed ### 78.51 ### 77.24 5,360,222 ### 31.5 31.5 5.5
2006-May-23 Tue ### ### 74.46 ### 4,312,944 ### ### ### 0.0
2006-May-22 Mon 78 ### 74.58 75.22 32.6 32.6 5.4
2006-May-19 Fri ### ### 78 ### ### ### 0.0
2006-May-18 Thu ### 79.49 ### 78.7 ### ### ###
2006-May-17 Wed 83 83.74 81.59 81.8 1,932,627 ### 18.6 18.6 5.8
2006-May-16 Tue ### 82.84 81.75 82.55 2,683,653 220,851,223 ### ### ###
2006-May-15 Mon 85.25 85.45 ### 84.2 34.6 34.6 6.0
2006-May-12 Fri 86.5 ### ### ### ### ### 0.0
2006-May-11 Thu ### ### 86.41 ### 1,600,040 69,129,728 72.3 72.3 0.0
2006-May-10 Wed 86.51 86.79 85.44 85.75 30.9 30.9 6.1
2006-May-09 Tue 85.2 ### ### 84.55 2,222,282 0 28.0 28.0 ###
2006-May-08 Mon 85 85.8 84.85 ### ### ### 0.0
2006-May-05 Fri 82.8 83.29 82.54 82.75 2,369,783 196,490,557 ### ### ###
2006-May-04 Thu ### 81.78 80.49 ### 2,667,976 ### 39.2 39.2 0.0
2006-May-03 Wed 83.2 83.29 82.55 83.29 ### ### ###
2006-May-02 Tue 81.55 ### 80.89 81.55 ### ### 5.8
2006-May-01 Mon 80 ### 79.85 81.55 1,963,143 78,378,484 ### ### 5.8
2006-Apr-28 Fri 80 80 ### ### ### ### 0.0
2006-Apr-27 Thu 82 ### 81.25 81.25 1,381,880 56,138,875 31.9 31.9 ###
2006-Apr-26 Wed 82.55 ### 82.24 82.7 62.7 62.7 5.9
2006-Apr-24 Mon 83.8 83.8 82.5 82.55 2,427,874 201,877,723 22.5 22.5 ###
2006-Apr-21 Fri 81.81 ### ### 80.8 ### ### ###
2006-Apr-20 Thu 85.2 85.23 ### ### 19.6 19.6 0.0
2006-Apr-19 Wed 85.8 86.44 ### ### 37.3 37.3 0.0
2006-Apr-18 Tue 84 ### ### ### 1,792,627 0 ### ### 0.0
2006-Apr-13 Thu 83.5 ### 81.89 ### 1,380,753 ### 21.6 21.6 0.0
2006-Apr-11 Tue 83.45 84.79 83.2 ### ### ### 0.0
2006-Apr-10 Mon 82.49 82.49 ### 82.25 1,983,176 ### ### ### 5.9
2006-Apr-07 Fri ### ### 83.5 83.7 2,668,826 111,423,485 33.4 33.4 6.0
2006-Apr-06 Thu 82.7 ### 82.25 83.8 3,116,257 ### 76.4 76.4 6.0
2006-Apr-05 Wed ### 81.79 79.7 81.51 4,267,625 344,589,380 ### ### 5.8
2006-Apr-04 Tue 81 ### 79.71 79.71 1,891,145 75,371,583 26.2 26.2 ###
2006-Apr-03 Mon 78.4 80.5 78.21 ### 2,314,251 183,647,388 ### ### 0.0
2006-Mar-31 Fri ### ### 78.85 78.85 26.9 26.9 5.6
2006-Mar-30 Thu ### ### ### ### 2,675,125 0 70.4 70.4 0.0
2006-Mar-29 Wed 76.45 ### ### ### 63.5 63.5 0.0
2006-Mar-28 Tue 77 ### 76.54 ### 2,345,252 ### 63.4 63.4 0.0
2006-Mar-27 Mon ### ### ### ### 2,202,145 0 67.1 67.1 0.0
2006-Mar-24 Fri 74.81 ### ### 75.23 1,765,080 0 ### ### ###
2006-Mar-23 Thu 73.7 74.49 73.5 ### 73.8 73.8 0.0
2006-Mar-22 Wed 72.7 ### ### ### 65.6 65.6 0.0
2006-Mar-21 Tue 72.4 73.75 72.22 ### ### ### 0.0
2006-Mar-20 Mon 71.8 73.28 ### 72.85 2,884,445 ### ### ### ###
2006-Mar-17 Fri 71.7 71.77 70.75 71.25 3,345,579 238,405,959 30.8 30.8 ###
2006-Mar-16 Thu ### ### 70.83 ### 3,994,556 ### ### ### 0.0
2006-Mar-15 Wed ### ### 68.76 69.4 23.7 23.7 5.0
2006-Mar-14 Tue ### 70.85 ### 69.45 31.3 31.3 ###
2006-Mar-13 Mon 68.86 70.59 68.8 ### 1,926,482 ### 84.2 84.2 0.0
2006-Mar-10 Fri 68.7 68.7 67.47 67.5 ### ### ###
2006-Mar-09 Thu 67.4 ### 67.28 ### 80.9 80.9 0.0
2006-Mar-08 Wed ### ### 67.7 ### 3,570,125 ### ### ### 0.0
2006-Mar-07 Tue 69.2 69.71 68.7 ### 72.9 72.9 0.0
2006-Mar-06 Mon ### 70.85 ### 70.85 1,720,743 60,957,320 ### ### ###
2006-Mar-03 Fri ### ### ### ### 31.0 31.0 0.0
2006-Mar-02 Thu 71 71.2 70.5 70.5 2,533,471 179,496,420 24.2 24.2 5.0
2006-Mar-01 Wed ### 71.2 ### 70.25 36.9 36.9 5.0
2006-Feb-28 Tue 71.83 ### 70.75 71.2 24.2 24.2 5.1
2006-Feb-27 Mon ### ### 72.55 73 1,425,429 ### ### ### 5.2
2006-Feb-24 Fri 73.4 73.5 ### 72.2 6,184,872 227,294,046 ### ### 5.2
2006-Feb-23 Thu 74.4 74.79 73.8 ### 68.7 68.7 0.0
2006-Feb-22 Wed ### 73.56 ### 73.24 ### ### ###
2006-Feb-21 Tue 76 ### ### 75.5 25.9 25.9 5.4
2006-Feb-20 Mon ### ### ### ### 3,367,680 0 ### ### 0.0
2006-Feb-17 Fri 72.45 73 71.5 ### 25.1 25.1 0.0
2006-Feb-16 Thu 71.44 ### 70.8 71.89 79.6 79.6 ###
2006-Feb-15 Wed ### ### 71.84 71.84 17.4 17.4 ###
2006-Feb-14 Tue ### 72.7 70.85 ### 86.8 86.8 0.0
2006-Feb-13 Mon 73 73 70.8 ### 4,349,874 312,755,940 15.7 15.7 0.0
2006-Feb-10 Fri 74.5 ### ### 74.4 ### ### 5.3
2006-Feb-09 Thu 73 73.55 ### 72.77 2,915,881 107,231,523 28.2 28.2 5.2
2006-Feb-08 Wed 73.2 73.25 72.25 72.75 3,747,940 ### ### ### ###
2006-Feb-07 Tue 76.28 76.28 75 ### 3,097,143 ### ### ### 0.0
2006-Feb-06 Mon ### 75.84 ### 75.57 ### ### 5.4
2006-Feb-03 Fri 76 76.5 ### 74.75 21.4 21.4 ###
2006-Feb-02 Thu 76.45 76.51 ### ### 2,298,523 ### 21.8 21.8 0.0
2006-Feb-01 Wed 75.27 76.2 74.8 75.21 3,667,651 276,907,650 ### ### 5.4
2006-Jan-31 Tue 77.72 77.72 75.78 75.82 ### ### 5.4
2006-Jan-30 Mon ### ### 76.5 78.45 86.5 86.5 ###
2006-Jan-27 Fri 75.26 76.25 75.26 ### 2,609,981 ### 74.4 74.4 0.0
2006-Jan-25 Wed 74.25 74.75 73.55 ### ### ### 0.0
2006-Jan-24 Tue 73.74 74.25 73.47 74.25 74.9 74.9 ###
2006-Jan-23 Mon ### 73.44 ### 73.25 2,310,284 84,833,628 ### ### 5.2
2006-Jan-20 Fri ### ### 73.5 74 2,858,522 105,050,683 ### ### 5.3
2006-Jan-19 Thu 71.2 72.5 70.82 72.5 ### ### 5.2
2006-Jan-18 Wed 72.2 72.2 ### 70.25 3,730,651 ### 21.8 21.8 5.0
2006-Jan-17 Tue 71.5 72 ### ### ### ### 0.0
2006-Jan-16 Mon ### 71.24 ### ### 70.7 70.7 0.0
2006-Jan-13 Fri 71 ### ### 70.5 2,800,576 0 ### ### 5.0
2006-Jan-12 Thu ### ### ### ### 72.8 72.8 0.0
2006-Jan-11 Wed 68.8 ### 68.8 ### 72.5 72.5 0.0
2006-Jan-10 Tue 70 ### ### ### ### ### 0.0
2006-Jan-09 Mon 69.8 70.29 69.5 ### 2,123,527 ### 71.4 71.4 0.0
2006-Jan-06 Fri ### 69.2 68.78 68.8 1,370,020 94,517,679 ### ### 4.9
2006-Jan-05 Thu 70.25 70.5 69.55 69.8 ### ### 5.0
2006-Jan-04 Wed 70.8 ### 70.49 ### 1,677,647 ### 66.6 66.6 0.0
2006-Jan-03 Tue ### ### 68.85 ### 1,452,328 ### 77.1 77.1 0.0
2005-Dec-30 Fri ### ### ### ### 27.0 27.0 0.0
2005-Dec-29 Thu 68.52 ### 68.4 ### 1,146,276 ### 72.9 72.9 0.0
2005-Dec-28 Wed ### 68.49 ### 68.25 907,225 31,067,920 ### ### 4.9
2005-Dec-27 Tue ### 68.72 67.87 68.5 23,975,486 ### 75.0 75.0 4.9
2005-Dec-23 Fri ### 68.72 67.87 68.5 23,975,486 ### 75.0 75.0 4.9
2005-Dec-22 Thu ### 68.75 67.75 67.75 27.3 27.3 ###
2005-Dec-21 Wed 66.52 ### 66.24 ### ### ### 0.0
2005-Dec-20 Tue ### 65.51 64.51 65.5 83.5 83.5 4.7
2005-Dec-19 Mon 63.78 ### 63.58 63.81 72.7 72.7 4.6
2005-Dec-16 Fri 63.25 63.25 62.54 ### ### ### 0.0
2005-Dec-15 Thu ### 63.4 62.81 ### ### ### 0.0
2005-Dec-14 Wed ### ### ### ### 1,854,287 0 30.3 30.3 0.0
2005-Dec-13 Tue 63.59 63.59 ### ### 1,929,426 ### 38.6 38.6 0.0
2005-Dec-12 Mon ### ### 63.54 ### 2,147,046 68,211,651 28.1 28.1 0.0
2005-Dec-09 Fri 63.45 ### ### 63.55 1,205,084 0 68.5 68.5 ###
2005-Dec-08 Thu 63.5 ### ### ### ### ### 0.0
2005-Dec-07 Wed ### 63.89 63.45 63.84 2,031,150 129,323,320 70.6 70.6 4.6
2005-Dec-06 Tue ### ### 62.51 ### 1,828,059 57,135,984 ### ### 0.0
2005-Dec-05 Mon ### 63.5 62.85 ### 72.8 72.8 0.0
2005-Dec-02 Fri ### 62.2 ### ### 1,797,321 55,896,683 32.8 32.8 0.0
2005-Dec-01 Thu 60.81 ### 60.4 60.4 2,390,177 72,183,345 ### ### 4.3
2005-Nov-30 Wed 61.79 ### 61.58 61.76 3,432,545 ### 34.7 34.7 ###
2005-Nov-29 Tue 61.4 61.4 60.71 ### 3,134,240 191,361,023 ### ### 0.0
2005-Nov-28 Mon 62.41 ### ### ### 1,699,651 0 ### ### 0.0
2005-Nov-25 Fri 61.71 62.7 ### 62.21 9,188,159 288,048,784 ### ### ###
2005-Nov-24 Thu ### 61.89 ### 61.89 82.4 82.4 ###
2005-Nov-23 Wed ### ### 60.52 60.7 3,028,285 ### ### ### 4.3
2005-Nov-22 Tue 62.8 62.87 ### 61.7 1,720,824 ### 19.7 19.7 4.4
2005-Nov-21 Mon 61.86 ### 61.86 ### 2,887,481 89,309,787 79.7 79.7 0.0
2005-Nov-18 Fri 61.75 62.57 61.5 62.45 ### ### ###
2005-Nov-17 Thu 60.8 ### 60.55 60.79 1,875,475 ### 31.5 31.5 4.3
2005-Nov-16 Wed 60.87 61.5 60.5 ### 1,727,449 105,374,389 ### ### 0.0
2005-Nov-15 Tue 60.88 ### ### ### 1,570,056 0 70.6 70.6 0.0
2005-Nov-14 Mon 60.54 61.28 60.51 61.24 80.1 80.1 4.4
2005-Nov-11 Fri 59.85 ### 59.51 59.71 ### ### ###
2005-Nov-10 Thu 59.25 59.8 ### 59.21 ### ### ###
2005-Nov-09 Wed 59.48 59.48 58.86 59.25 34.4 34.4 4.2
2005-Nov-08 Tue ### 59.8 ### 59.8 79.7 79.7 ###
2005-Nov-07 Mon ### ### ### ### 1,381,483 0 73.5 73.5 0.0
2005-Nov-04 Fri 59 ### ### ### 2,056,385 0 ### ### 0.0
2005-Nov-03 Thu ### 58.57 57.89 ### 72.8 72.8 0.0
2005-Nov-02 Wed ### ### 56.85 ### ### ### 0.0
2005-Nov-01 Tue 56.59 ### ### 57 1,264,247 0 78.9 78.9 ###
2005-Oct-31 Mon ### ### ### ### 1,479,943 0 ### ### 0.0
2005-Oct-28 Fri 54.55 ### 54.55 ### ### ### 0.0
2005-Oct-27 Thu 55.7 ### 55.25 55.8 73.4 73.4 4.0
2005-Oct-26 Wed 55.41 ### ### 55.58 2,379,577 0 ### ### ###
2005-Oct-25 Tue ### 55.5 54.82 54.82 3,340,887 184,283,326 ### ### 3.9
2005-Oct-24 Mon 55.2 55.27 ### 54.27 3,624,442 100,161,454 21.1 21.1 ###
2005-Oct-21 Fri ### ### ### 55.82 ### ### 4.0
2005-Oct-20 Thu ### 57.28 ### ### ### ### 0.0
2005-Oct-19 Wed 57 ### ### ### 2,899,458 0 31.4 31.4 0.0
2005-Oct-18 Tue ### ### ### ### 3,448,726 0 ### ### 0.0
2005-Oct-17 Mon 55.7 ### 55.7 ### 1,864,628 51,929,889 ### ### 0.0
2005-Oct-14 Fri 55.85 ### 55.2 55.21 2,712,657 ### ### ### ###
2005-Oct-13 Thu 56.58 56.85 ### ### 2,079,387 59,106,575 ### ### 0.0
2005-Oct-12 Wed ### 57.85 57.2 57.48 ### ### 4.1
2005-Oct-11 Tue 57 ### 56.5 57 2,626,080 ### 72.7 72.7 ###
2005-Oct-10 Mon 56.85 57.45 56.71 57.25 73.6 73.6 ###
2005-Oct-07 Fri ### 57.25 56.46 56.5 4,533,386 ### 16.7 16.7 4.0
2005-Oct-06 Thu 55.5 56.78 55.5 ### 88.1 88.1 0.0
2005-Oct-05 Wed 57.85 ### ### ### 3,467,249 0 ### ### 0.0
2005-Oct-04 Tue ### 58.78 ### ### 2,260,881 ### ### ### 0.0
2005-Oct-03 Mon 59 ### 58.52 ### 894,354 ### ### ### 0.0
2005-Sep-30 Fri 59.25 59.55 ### ### ### ### 0.0
2005-Sep-29 Thu ### 60.4 59.51 ### 71.0 71.0 0.0
2005-Sep-28 Wed 58.21 58.5 57.7 58.26 ### ### ###
2005-Sep-27 Tue ### ### 57.79 58.56 73.4 73.4 4.2
2005-Sep-26 Mon 55.75 57.55 55.7 57.55 90.5 90.5 ###
2005-Sep-23 Fri 55.4 55.79 ### 55.56 2,099,171 58,556,375 ### ### 4.0
2005-Sep-22 Thu ### 55.85 ### 55.5 ### ### 4.0
2005-Sep-21 Wed ### 55.45 ### ### 3,690,726 102,325,378 19.2 19.2 0.0
2005-Sep-20 Tue 55.7 56.2 ### 55.88 6,191,558 173,982,779 ### ### ###
2005-Sep-19 Mon ### ### ### 55.45 4,614,788 0 78.1 78.1 ###
2005-Sep-16 Fri 53.5 53.89 53.2 53.77 ### ### ###
2005-Sep-15 Thu 51.75 52.5 ### 52.44 ### ### 3.7
2005-Sep-14 Wed ### 51.8 51.28 51.59 ### ### 3.7
2005-Sep-13 Tue 51.55 ### ### ### ### ### 0.0
2005-Sep-12 Mon ### 51.42 50.81 51.27 1,649,675 ### 75.7 75.7 3.7
2005-Sep-09 Fri ### ### ### ### ### ### 0.0
2005-Sep-08 Thu 51.27 ### 50.52 50.55 21.4 21.4 ###
2005-Sep-07 Wed ### ### ### 51.54 72.9 72.9 ###
2005-Sep-06 Tue ### ### 50.49 ### 29.3 29.3 0.0
2005-Sep-05 Mon ### ### ### 51.56 36.1 36.1 3.7
2005-Sep-02 Fri 52.5 52.5 ### ### ### ### 0.0
2005-Sep-01 Thu 50.81 51.8 50.77 51.8 81.8 81.8 3.7
2005-Aug-31 Wed 50.7 50.7 ### ### ### ### 0.0
2005-Aug-30 Tue 51 ### ### 50.74 1,414,622 0 28.1 28.1 3.6
2005-Aug-29 Mon 50.88 51 ### ### 2,496,973 ### ### ### 0.0
2005-Aug-26 Fri 50.8 51.45 50.8 51.42 75.3 75.3 3.7
2005-Aug-25 Thu 51.4 51.53 50.45 50.45 6,192,953 315,778,673 ### ### ###
2005-Aug-24 Wed 52.8 ### 52.28 52.72 2,117,376 ### ### ### 3.8
2005-Aug-23 Tue 53.45 53.45 52.77 ### 1,904,522 ### 30.9 30.9 0.0
2005-Aug-22 Mon 52.7 53.23 ### ### 2,227,947 ### 71.0 71.0 0.0
2005-Aug-19 Fri 51.52 52.45 51.52 52.2 77.5 77.5 3.7
2005-Aug-18 Thu 51.4 ### ### 51.42 ### ### 3.7
2005-Aug-17 Wed ### 52.5 51.83 ### 2,766,056 ### ### ### 0.0
2005-Aug-16 Tue ### 53.26 ### 52.74 2,040,640 54,342,243 28.1 28.1 3.8
2005-Aug-15 Mon ### 53.4 52.8 ### 4,150,275 ### ### ### 0.0
2005-Aug-12 Fri 52.5 ### 52.4 ### 3,440,323 ### 77.4 77.4 0.0
2005-Aug-11 Thu ### ### ### ### 77.9 77.9 0.0
2005-Aug-10 Wed 51.8 51.86 ### 51.42 12,580,551 326,213,687 26.5 26.5 3.7
2005-Aug-09 Tue 51.76 ### 51.55 ### 75.7 75.7 0.0
2005-Aug-08 Mon 50.45 ### 50.44 ### 77.4 77.4 0.0
2005-Aug-05 Fri 50.4 ### 50.25 50.4 ### ### ###
2005-Aug-04 Thu 51.2 51.2 ### ### 4,207,729 ### ### ### 0.0
2005-Aug-03 Wed 49.8 50 49.57 ### ### ### 0.0
2005-Aug-02 Tue 49 49.23 ### ### 68.9 68.9 0.0
2005-Aug-01 Mon ### 49.5 ### ### 1,187,526 ### ### ### 0.0
2005-Jul-29 Fri 48.25 49.24 48.25 ### 7,529,221 367,011,877 ### ### 0.0
2005-Jul-28 Thu 47.8 ### 47.74 ### 1,941,672 ### ### ### 0.0
2005-Jul-27 Wed 47.5 ### 47.44 ### 1,785,553 ### 69.9 69.9 0.0
2005-Jul-26 Tue ### 47.78 ### ### ### ### 0.0
2005-Jul-25 Mon 47.5 47.77 ### ### 1,485,142 ### 29.2 29.2 0.0
2005-Jul-22 Fri ### 47.49 ### ### 64.9 64.9 0.0
2005-Jul-21 Thu 47 ### 46.71 46.87 30.3 30.3 3.3
2005-Jul-20 Wed 45.21 46.28 ### ### 3,101,021 71,757,625 84.6 84.6 0.0
2005-Jul-19 Tue ### ### 45.21 45.21 1,979,170 ### ### ### ###
2005-Jul-18 Mon 45.85 ### ### 45.77 32.6 32.6 ###
2005-Jul-15 Fri 46.46 46.5 46.23 46.25 30.4 30.4 ###
2005-Jul-14 Thu 46.2 46.47 ### 46.44 1,509,024 35,062,172 72.0 72.0 3.3
2005-Jul-13 Wed 45.8 ### 45.76 46 ### ### 3.3
2005-Jul-12 Tue 46.42 46.42 45.83 45.86 23.6 23.6 3.3
2005-Jul-11 Mon ### 46.5 ### 46.41 1,874,852 ### 74.6 74.6 ###
2005-Jul-08 Fri 46 ### 45.73 45.76 27.1 27.1 3.3
2005-Jul-07 Thu 46.5 ### ### ### ### ### 0.0
2005-Jul-06 Wed ### ### 45.75 ### 2,186,047 50,005,825 ### ### 0.0
2005-Jul-05 Tue 45.72 45.87 45.56 45.85 2,344,270 ### ### ### 3.3
2005-Jul-04 Mon ### 45.88 ### 45.2 24.8 24.8 3.2
2005-Jul-01 Fri 44.4 ### ### ### ### ### 0.0
2005-Jun-30 Thu ### 45.2 ### 44.82 2,544,156 57,497,925 ### ### ###
2005-Jun-29 Wed ### ### 44.79 44.8 1,704,389 ### ### ### 3.2
2005-Jun-28 Tue 44.45 ### 44.4 ### ### ### 0.0
2005-Jun-27 Mon ### ### 44 44.22 ### ### 3.2
2005-Jun-24 Fri 44.2 44.5 ### 44.43 18,777,545 417,800,376 74.0 74.0 ###
2005-Jun-23 Thu ### ### ### ### 3,341,850 0 ### ### 0.0
2005-Jun-22 Wed ### 45.25 ### ### 1,697,884 38,414,625 ### ### 0.0
2005-Jun-21 Tue 45.2 45.54 ### 45.54 ### ### 3.3
2005-Jun-20 Mon ### 45.78 ### ### 2,684,723 ### 30.2 30.2 0.0
2005-Jun-17 Fri ### 45.55 ### 45.45 ### ### ###
2005-Jun-16 Thu 44.4 44.56 44.27 44.43 3,666,874 ### ### ### ###
2005-Jun-15 Wed ### ### 43.29 ### ### ### 0.0
2005-Jun-14 Tue 43.43 ### ### ### 2,291,947 0 ### ### 0.0
2005-Jun-10 Fri 43.25 ### 43.24 43.27 68.0 68.0 ###
2005-Jun-09 Thu ### 43.51 43 43.42 ### ### ###
2005-Jun-08 Wed ### 43.48 43.2 43.21 2,998,257 129,944,458 ### ### ###
2005-Jun-07 Tue 43.73 43.77 43.5 43.76 71.6 71.6 3.1
2005-Jun-06 Mon 44 ### ### ### 1,355,855 0 ### ### 0.0
2005-Jun-03 Fri 43.8 44.23 ### ### 72.8 72.8 0.0
2005-Jun-02 Thu 43.89 ### 43.72 43.85 ### ### 3.1
2005-Jun-01 Wed 42.8 43.28 ### 43.22 ### ### 3.1
2005-May-31 Tue ### ### 42.57 42.57 19.8 19.8 ###
2005-May-30 Mon 42.8 ### 42.8 43.24 ### ### 3.1
2005-May-27 Fri ### 43.4 42.86 ### 8,140,888 ### 28.0 28.0 0.0
2005-May-26 Thu ### ### 42.25 ### 1,451,823 ### ### ### 0.0
2005-May-25 Wed 43 43.2 ### ### 3,079,846 66,524,673 ### ### 0.0
2005-May-24 Tue 42.55 42.89 42.49 42.81 69.1 69.1 3.1
2005-May-23 Mon 42.24 42.75 ### 42.53 72.4 72.4 3.0
2005-May-20 Fri 42.75 42.75 42.25 ### ### ### 0.0
2005-May-19 Thu ### ### 42.72 42.85 27.8 27.8 ###
2005-May-18 Wed 42.25 ### 42.24 ### 2,928,055 61,840,521 ### ### 0.0
2005-May-17 Tue 42.2 ### ### ### 5,012,843 0 42.1 42.1 0.0
2005-May-16 Mon ### ### 41.5 ### 2,750,359 57,069,949 ### ### 0.0
2005-May-13 Fri ### ### ### 42.4 29.6 29.6 3.0
2005-May-12 Thu ### 43.5 ### ### 68.5 68.5 0.0
2005-May-11 Wed 43.8 ### 43.58 ### 26.3 26.3 0.0
2005-May-10 Tue ### 45 44.4 44.55 31.1 31.1 3.2
2005-May-09 Mon 45 ### 44.45 ### 12,886,625 286,405,240 ### ### 0.0
2005-May-06 Fri ### 43.7 ### 43.5 66.3 66.3 3.1
2005-May-05 Thu 42.8 43 42.47 ### ### ### 0.0
2005-May-04 Wed 42.2 ### 42 ### 81.1 81.1 0.0
2005-May-03 Tue 42.54 ### ### ### 35.0 35.0 0.0
2005-May-02 Mon 41.83 42.43 41.83 42.4 2,659,387 112,039,974 ### ### 3.0
2005-Apr-29 Fri 41.28 41.71 41.25 41.4 73.9 73.9 3.0
2005-Apr-28 Thu 42.25 ### 41.85 ### 39.8 39.8 0.0
2005-Apr-27 Wed 43 43 42.74 42.85 ### ### ###
2005-Apr-26 Tue ### 43.76 43.21 ### 2,363,977 ### 40.6 40.6 0.0
2005-Apr-22 Fri 43.8 ### ### ### 1,650,487 0 33.1 33.1 0.0
2005-Apr-21 Thu 43.5 ### ### ### 71.9 71.9 0.0
2005-Apr-20 Wed 44.25 44.25 43.23 43.82 27.2 27.2 ###
2005-Apr-19 Tue ### 43.46 ### 43.46 ### ### 3.1
2005-Apr-18 Mon 42.7 ### 42.55 ### 4,838,985 ### ### ### 0.0
2005-Apr-15 Fri 43.8 44 ### ### ### ### 0.0
2005-Apr-14 Thu ### 44.79 44.25 44.25 4,066,570 ### ### ### ###
2005-Apr-13 Wed ### ### ### ### 76.6 76.6 0.0
2005-Apr-12 Tue 45 45.51 ### 45.45 1,550,424 ### 81.6 81.6 ###
2005-Apr-11 Mon ### ### ### ### 30.8 30.8 0.0
2005-Apr-08 Fri ### ### ### ### ### ### 0.0
2005-Apr-07 Thu 44.76 ### 44.73 44.8 2,315,788 ### 71.6 71.6 3.2
2005-Apr-06 Wed 44.78 44.88 44.49 ### ### ### 0.0
2005-Apr-05 Tue ### ### ### 44.79 ### ### ###
2005-Apr-04 Mon ### ### ### 45 1,917,053 0 40.4 40.4 3.2
2005-Apr-01 Fri 45.5 ### ### 45.5 2,593,886 0 65.0 65.0 3.3
2005-Mar-31 Thu 45 ### 44.78 ### 3,498,873 ### 65.8 65.8 0.0
2005-Mar-30 Wed ### 44.52 44 44.46 85.5 85.5 3.2
2005-Mar-29 Tue ### 45.2 44.77 44.77 3,096,453 ### ### ### 3.2
2005-Mar-24 Thu 45.45 ### 45.27 45.43 ### ### 3.2
2005-Mar-23 Wed ### 46.4 ### ### 37.4 37.4 0.0
2005-Mar-22 Tue ### ### ### 46.72 2,949,688 0 ### ### 3.3
2005-Mar-21 Mon 47.4 47.8 47.4 47.42 1,989,157 94,683,873 71.7 71.7 3.4
2005-Mar-18 Fri 47.78 47.78 ### 47.54 4,267,122 101,941,544 ### ### 3.4
2005-Mar-17 Thu ### 47.45 46.55 ### 81.0 81.0 0.0
2005-Mar-16 Wed 47 ### 46.7 46.85 6,049,176 141,248,259 31.4 31.4 ###
2005-Mar-15 Tue 47.8 ### ### ### 21.9 21.9 0.0
2005-Mar-14 Mon ### ### 46.8 ### 2,494,872 ### ### ### 0.0
2005-Mar-11 Fri 46.85 ### ### 46.76 5,092,574 0 ### ### ###
2005-Mar-10 Thu 47.28 ### ### ### 2,978,984 0 ### ### 0.0
2005-Mar-09 Wed 46.85 47.75 46.5 ### 4,571,889 ### ### ### 0.0
2005-Mar-08 Tue 47.51 47.55 ### 46.89 2,716,783 ### 21.5 21.5 ###
2005-Mar-07 Mon 47.5 ### ### 47.43 ### ### 3.4
2005-Mar-04 Fri ### ### ### ### 19.5 19.5 0.0
2005-Mar-03 Thu ### 47.25 ### ### 4,071,154 ### 83.3 83.3 0.0
2005-Mar-02 Wed ### ### 46.7 46.81 4,380,526 102,285,282 ### ### ###
2005-Mar-01 Tue ### 47.45 46.85 ### 75.6 75.6 0.0
2005-Feb-28 Mon 46.5 ### 46.45 47.28 81.9 81.9 3.4
2005-Feb-25 Fri ### 45.45 45 ### ### ### 0.0
2005-Feb-24 Thu ### 46.2 ### 44.72 3,855,076 89,052,255 16.4 16.4 3.2
2005-Feb-23 Wed 44.45 45.55 44.28 ### 87.8 87.8 0.0
2005-Feb-22 Tue ### ### 44.4 44.4 30.4 30.4 ###
2005-Feb-21 Mon 44.27 45.22 44.27 ### ### ### 0.0
2005-Feb-18 Fri ### 44.28 43.75 ### ### ### 0.0
2005-Feb-17 Thu ### ### ### 43.83 2,187,189 0 ### ### ###
2005-Feb-16 Wed ### ### 43.58 ### 3,095,354 ### ### ### 0.0
2005-Feb-15 Tue ### ### 42.85 ### 74.7 74.7 0.0
2005-Feb-14 Mon 43.2 43.2 ### 43 2,069,123 44,693,056 ### ### ###
2005-Feb-11 Fri 42.7 42.78 42.25 42.4 1,645,173 ### ### ### 3.0
2005-Feb-10 Thu 42.28 42.5 ### ### ### ### 0.0
2005-Feb-09 Wed ### ### 42.52 42.56 25.7 25.7 ###
2005-Feb-08 Tue 43.52 ### ### ### ### ### 0.0
2005-Feb-07 Mon 43.25 43.7 43.25 ### 78.5 78.5 0.0
2005-Feb-04 Fri ### ### 43 ### 4,033,447 ### ### ### 0.0
2005-Feb-03 Thu ### ### ### ### 81.4 81.4 0.0
2005-Feb-02 Wed ### 44.58 ### ### 5,916,851 ### 19.2 19.2 0.0
2005-Feb-01 Tue 43.2 43.73 43.2 ### 3,362,585 146,154,757 77.8 77.8 0.0
2005-Jan-31 Mon 42.5 ### 42.49 ### 2,427,071 51,563,123 ### ### 0.0
2005-Jan-28 Fri ### ### ### ### 10,888,983 0 ### ### 0.0
2005-Jan-27 Thu 42.85 43.4 42.74 ### 4,318,456 ### 72.9 72.9 0.0
2005-Jan-25 Tue 43.7 43.8 43.25 43.25 ### ### ###
2005-Jan-24 Mon ### 42.8 ### 42.7 4,452,724 ### ### ### ###
2005-Jan-21 Fri 41.45 41.54 41.25 41.25 3,422,843 141,688,585 ### ### ###
2005-Jan-20 Thu 41.7 ### 41.49 41.59 32.3 32.3 ###
2005-Jan-19 Wed ### ### ### ### 83.8 83.8 0.0
2005-Jan-18 Tue ### ### ### ### 19.7 19.7 0.0
2005-Jan-17 Mon 40.85 ### 40.8 ### 4,255,759 86,817,483 ### ### 0.0
2005-Jan-14 Fri ### ### ### ### 82.8 82.8 0.0
2005-Jan-13 Thu ### ### 39.8 39.83 3,607,125 71,781,787 ### ### 2.8
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue 39.2 39.54 39.2 39.46 ### ### 2.8
2005-Jan-10 Mon ### ### ### ### 1,953,885 0 ### ### 0.0
2005-Jan-07 Fri ### ### ### 39.25 2,281,546 0 70.3 70.3 ###
2005-Jan-06 Thu 38.85 ### 38.75 38.82 3,211,285 62,218,646 ### ### 2.8
2005-Jan-05 Wed 38.8 ### 38.8 ### ### ### 0.0
2005-Jan-04 Tue 39.5 39.85 39.45 39.8 ### ### 2.8
2004-Dec-31 Fri 40 40 ### ### 597,755 ### 6.6 6.6 0.0
2004-Dec-30 Thu 39.81 ### 39.81 ### ### ### 0.0
2004-Dec-29 Wed ### 39.84 ### 39.72 ### ### 2.8
2004-Dec-24 Fri 39.81 ### 39.81 ### 19,487,447 ### 69.2 69.2 0.0
2004-Dec-23 Thu 39.58 ### ### ### ### ### 0.0
2004-Dec-22 Wed 39.51 39.8 39.51 ### 2,043,958 81,053,154 ### ### 0.0
2004-Dec-21 Tue ### 39.47 ### ### 1,679,186 ### ### ### 0.0
2004-Dec-20 Mon 38.81 ### 38.58 38.75 1,566,124 ### ### ### 2.8
2004-Dec-17 Fri 38.79 ### 38.7 ### 69.9 69.9 0.0
2004-Dec-16 Thu 38.8 ### ### 38.79 ### ### ###
2004-Dec-15 Wed ### ### 38.84 38.85 2,384,940 ### ### ### 2.8
2004-Dec-14 Tue ### ### ### ### 3,101,058 0 ### ### 0.0
2004-Dec-13 Mon ### ### 38.44 ### 632,182 ### ### ### 0.0
2004-Dec-10 Fri ### 38.45 38.26 38.44 1,666,747 63,928,081 ### ### 2.7
2004-Dec-09 Thu ### ### 37.81 ### ### ### 0.0
2004-Dec-08 Wed 38.5 38.54 ### ### 3,520,470 67,839,456 ### ### 0.0
2004-Dec-07 Tue ### ### 38.76 38.76 ### ### 2.8
2004-Dec-06 Mon 39.25 ### ### 39.2 2,727,550 0 38.7 38.7 2.8
2004-Dec-03 Fri 39.8 39.8 39.46 39.7 39.6 39.6 2.8
2004-Dec-02 Thu ### 40.2 39.55 ### 3,097,923 123,529,679 ### ### 0.0
2004-Dec-01 Wed ### 39.52 ### 39.2 1,938,546 ### ### ### 2.8
2004-Nov-30 Tue ### 39.52 ### ### 3,288,622 64,983,170 71.1 71.1 0.0
2004-Nov-29 Mon 38.8 39.22 38.78 ### 1,428,252 55,701,828 76.2 76.2 0.0
2004-Nov-26 Fri 38.75 ### 38.7 ### 8,876,527 ### ### ### 0.0
2004-Nov-25 Thu 38.55 ### 38.52 38.8 ### ### ###
2004-Nov-24 Wed 38.25 38.54 38.25 38.52 1,866,645 ### 69.6 69.6 ###
2004-Nov-23 Tue ### 38.43 ### 38.43 2,638,254 50,694,050 ### ### 2.7
2004-Nov-22 Mon ### ### 37.85 ### 2,151,142 ### ### ### 0.0
2004-Nov-19 Fri 38.4 38.53 ### 38.51 70.0 70.0 ###
2004-Nov-18 Thu 38.55 38.73 38.5 38.55 ### ### ###
2004-Nov-17 Wed ### ### 37.7 38.2 75.5 75.5 2.7
2004-Nov-16 Tue ### 38.4 ### ### 2,952,725 56,692,320 ### ### 0.0
2004-Nov-15 Mon ### ### ### ### 1,632,525 0 ### ### 0.0
2004-Nov-12 Fri 38.25 38.25 ### ### ### ### 0.0
2004-Nov-11 Thu 38.2 ### ### ### ### ### 0.0
2004-Nov-10 Wed ### 37.85 ### ### 68.0 68.0 0.0
2004-Nov-09 Tue 37.59 ### 37.49 37.55 1,179,659 ### ### ### 2.7
2004-Nov-08 Mon ### 37.75 ### ### 32.7 32.7 0.0
2004-Nov-05 Fri 37.57 37.78 37.4 ### ### ### 0.0
2004-Nov-04 Thu ### 37.5 ### 37.42 1,680,527 31,509,881 ### ### 2.7
2004-Nov-03 Wed ### ### 36.59 ### 2,097,679 ### ### ### 0.0
2004-Nov-02 Tue ### ### 36.8 36.84 1,143,875 ### ### ### ###
2004-Nov-01 Mon 36.75 ### ### 36.78 1,251,773 0 ### ### 2.6
2004-Oct-29 Fri 36.58 36.89 36.56 ### ### ### 0.0
2004-Oct-28 Thu ### 37.86 37.29 ### 2,142,386 80,500,153 73.3 73.3 0.0
2004-Oct-27 Wed 37.24 37.43 37.2 ### 66.0 66.0 0.0
2004-Oct-26 Tue ### 37.25 36.86 ### ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 1,781,779 0 ### ### 0.0
2004-Oct-22 Fri 37.5 ### ### 37.5 2,425,928 0 ### ### 2.7
2004-Oct-21 Thu 36.4 ### ### ### 2,388,059 0 ### ### 0.0
2004-Oct-20 Wed ### ### 36.58 ### ### ### 0.0
2004-Oct-19 Tue 37.46 37.54 37.22 37.51 71.3 71.3 ###
2004-Oct-18 Mon 37.4 ### ### 37.46 ### ### 2.7
2004-Oct-15 Fri ### 37.4 ### ### 1,815,584 33,951,420 ### ### 0.0
2004-Oct-14 Thu ### ### 36.79 36.8 36.9 36.9 2.6
2004-Oct-13 Wed 38.55 ### ### ### ### ### 0.0
2004-Oct-12 Tue ### 39.25 ### 39.24 69.4 69.4 2.8
2004-Oct-11 Mon 39.23 ### ### 39.29 70.3 70.3 ###
2004-Oct-08 Fri 39.27 39.51 ### ### 30.3 30.3 0.0
2004-Oct-07 Thu ### ### ### 39.57 3,596,176 0 ### ### ###
2004-Oct-06 Wed ### ### 38.82 38.87 1,583,043 ### ### ### ###
2004-Oct-05 Tue 38.7 ### ### 38.85 1,143,154 0 ### ### 2.8
2004-Oct-04 Mon 38.75 ### 38.75 ### 73.3 73.3 0.0
2004-Oct-01 Fri ### 38.73 ### ### 2,163,171 ### ### ### 0.0
2004-Sep-30 Thu ### ### ### ### 17.2 17.2 0.0
2004-Sep-29 Wed ### 38.47 ### ### ### ### 0.0
2004-Sep-28 Tue ### 37.48 ### 37.4 1,142,447 21,409,456 ### ### ###
2004-Sep-27 Mon ### 37.49 ### ### 74.0 74.0 0.0
2004-Sep-24 Fri 37.7 37.74 37.21 37.24 11,523,649 431,848,746 ### ### ###
2004-Sep-23 Thu 37.8 ### ### ### 1,574,128 0 73.1 73.1 0.0
2004-Sep-22 Wed 37.85 ### 37.83 ### ### ### 0.0
2004-Sep-21 Tue 37.47 37.75 37.45 ### ### ### 0.0
2004-Sep-20 Mon 37.75 37.87 ### ### 2,492,583 47,197,059 34.2 34.2 0.0
2004-Sep-17 Fri ### 37.29 ### ### 1,911,274 ### 65.7 65.7 0.0
2004-Sep-16 Thu 36.52 36.86 36.45 36.79 ### ### 2.6
2004-Sep-15 Wed 36.75 36.75 36.5 ### 30.8 30.8 0.0
2004-Sep-14 Tue 36.5 ### 36.48 36.53 2,560,279 46,699,488 68.7 68.7 ###
2004-Sep-13 Mon 36.25 36.5 36.25 36.29 1,189,842 ### ### ### 2.6
2004-Sep-10 Fri 36.21 36.51 36.21 36.42 1,236,673 ### ### ### ###
2004-Sep-09 Thu ### 36.45 ### 36.28 795,075 14,490,241 72.3 72.3 ###
2004-Sep-08 Wed 36.29 ### ### ### 1,071,249 0 74.7 74.7 0.0
2004-Sep-07 Tue 36.25 36.55 36.25 36.53 ### ### ###
2004-Sep-06 Mon 36.2 36.24 ### ### ### ### 0.0
2004-Sep-03 Fri 36.24 ### ### 36.24 1,970,252 0 ### ### 2.6
2004-Sep-02 Thu ### 36.22 ### ### ### ### 0.0
2004-Sep-01 Wed ### ### 35.7 35.78 27.6 27.6 2.6
2004-Aug-31 Tue 36.4 36.55 ### ### 2,552,979 ### ### ### 0.0
2004-Aug-30 Mon 36.44 36.76 ### ### 1,113,645 ### ### ### 0.0
2004-Aug-27 Fri 36.52 ### ### 36.4 23.9 23.9 ###
2004-Aug-26 Thu 36.29 36.53 36.25 ### 1,028,447 37,425,186 71.0 71.0 0.0
2004-Aug-25 Wed ### ### 36.2 36.43 1,332,685 ### 27.7 27.7 2.6
2004-Aug-24 Tue ### 36.8 ### 36.8 72.1 72.1 2.6
2004-Aug-23 Mon ### ### 36.55 ### 1,581,777 28,906,974 66.1 66.1 0.0
2004-Aug-20 Fri ### ### ### ### 1,455,327 0 ### ### 0.0
2004-Aug-19 Thu 36.4 36.47 36.2 36.4 1,021,248 37,107,046 ### ### ###
2004-Aug-18 Wed 36.7 36.71 36.25 36.27 ### ### ###
2004-Aug-17 Tue 36.4 ### 36.25 36.48 1,678,927 30,430,551 74.2 74.2 2.6
2004-Aug-16 Mon 36.2 36.25 ### ### 36.1 36.1 0.0
2004-Aug-13 Fri ### ### 35.88 ### ### ### 0.0
2004-Aug-12 Thu 36.4 36.44 ### ### 1,941,820 ### 27.0 27.0 0.0
2004-Aug-11 Wed 36.79 ### ### ### 5,063,057 0 30.5 30.5 0.0
2004-Aug-10 Tue ### ### ### ### 1,862,388 0 ### ### 0.0
2004-Aug-09 Mon ### 37.25 ### 37.21 79.1 79.1 2.7


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-17 05:02:59 thru 2026-03-17 05:03:00 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000