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 Fri 24-Mar-29 04:04:09 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

(SFY) SPDR S&P/ASX 50 FUND Daily Prices Page 7...

     Prev Section TOC    Company Info for SFY    Limits Next Section


Company Details for (SFY) SPDR S&P/ASX 50 FUND

Listing Code SFY
Listing Name SPDR S&P/ASX 50 FUND
GICS Sector Not Applic
ISIN Name SPDR 50 FUND
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000SFY4


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for SFY .. Friday 10th November 2023

SFY 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 28 1 0.0
MAX ### ### ###


Font Format Legend

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



End of day Prices (full format),

600 Days for (SFY) SPDR S&P/ASX 50 FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2009-Oct-05 Mon ### ### ### ### 8,348 0 ### ### 0.0
2009-Oct-02 Fri ### ### 45.23 ### 34,126 771,759 ### ### 0.0
2009-Oct-01 Thu ### ### 46.2 46.2 25.8 25.8 ###
2009-Sep-30 Wed ### 47.51 46.5 ### 27.0 27.0 0.0
2009-Sep-29 Tue ### ### ### 46.86 77.9 77.9 3.3
2009-Sep-28 Mon ### ### ### ### 8,154 0 ### ### 0.0
2009-Sep-25 Fri ### 46.57 ### 46.47 ### ### ###
2009-Sep-24 Thu 46.42 46.48 ### ### ### ### 0.0
2009-Sep-23 Wed ### 46.48 ### 46.42 ### ### 3.3
2009-Sep-22 Tue 45.74 ### 45.73 45.86 22,448 513,273 74.0 74.0 3.3
2009-Sep-21 Mon ### ### 45.78 45.83 ### ### ###
2009-Sep-18 Fri 46.4 46.4 45.72 ### 28.1 28.1 0.0
2009-Sep-17 Thu ### ### ### ### 31,381 0 ### ### 0.0
2009-Sep-16 Wed 45 ### ### ### 29,183 0 70.9 70.9 0.0
2009-Sep-15 Tue 44.85 ### ### 44.45 16,741 0 33.4 33.4 3.2
2009-Sep-14 Mon ### ### 44.49 44.5 12,640 281,176 34.5 34.5 3.2
2009-Sep-11 Fri ### 45.24 45 ### 53,079 2,394,924 ### ### 0.0
2009-Sep-10 Thu 44.76 44.8 44.52 44.76 ### ### 3.2
2009-Sep-09 Wed 44.79 44.79 44.25 ### 28,022 ### ### ### 0.0
2009-Sep-08 Tue ### 44.43 ### 44.43 ### ### ###
2009-Sep-07 Mon 43.8 43.8 ### 43.71 14,887 326,025 35.4 35.4 3.1
2009-Sep-04 Fri 43.75 43.85 43.53 43.53 31.3 31.3 ###
2009-Sep-03 Thu 43.48 ### ### 43.43 17,958 0 ### ### 3.1
2009-Sep-02 Wed 43.55 ### ### 43.54 48,178 0 ### ### ###
2009-Sep-01 Tue ### 44.4 ### ### 77.6 77.6 0.0
2009-Aug-31 Mon 43.81 44.42 43.79 43.85 ### ### 3.1
2009-Aug-28 Fri 43.86 ### 43.72 43.79 29.1 29.1 3.1
2009-Aug-27 Thu 43.57 ### 43.29 43.54 36.4 36.4 ###
2009-Aug-26 Wed ### ### ### ### 65.4 65.4 0.0
2009-Aug-25 Tue 43.23 ### ### 43 ### ### ###
2009-Aug-24 Mon 42.58 ### 42.58 ### 86,941 1,850,973 74.1 74.1 0.0
2009-Aug-21 Fri ### ### ### 41.8 ### ### 3.0
2009-Aug-20 Thu 42 ### 42 ### 44,373 ### ### ### 0.0
2009-Aug-19 Wed ### 43.21 42.51 42.52 29.3 29.3 3.0
2009-Aug-18 Tue 42.26 42.8 42.26 ### ### ### 0.0
2009-Aug-17 Mon 43.25 43.25 42.73 42.8 50,554 ### ### ### 3.1
2009-Aug-14 Fri 43.51 43.86 43.25 43.43 38,578 ### ### ### 3.1
2009-Aug-13 Thu ### ### 42.5 ### 64.9 64.9 0.0
2009-Aug-12 Wed 41.87 ### 41.87 ### 24,641 515,859 71.2 71.2 0.0
2009-Aug-11 Tue ### ### ### ### 73.2 73.2 0.0
2009-Aug-10 Mon ### 42.23 41.81 41.81 32.2 32.2 ###
2009-Aug-07 Fri 41.51 ### 41.51 41.8 14,923 309,726 ### ### 3.0
2009-Aug-06 Thu 41.56 ### 41.56 ### 84,187 ### ### ### 0.0
2009-Aug-05 Wed ### ### 41.56 41.56 36.8 36.8 3.0
2009-Aug-04 Tue 41.76 ### 41.76 ### 69,282 ### 76.5 76.5 0.0
2009-Aug-03 Mon ### 41.55 41.24 ### 32,151 ### 31.5 31.5 0.0
2009-Jul-31 Fri ### ### ### ### ### ### 0.0
2009-Jul-30 Thu ### 40.79 ### ### 73.5 73.5 0.0
2009-Jul-29 Wed 40.27 40.52 ### ### ### ### 0.0
2009-Jul-28 Tue 40.23 40.5 ### 40.48 14,982 303,385 ### ### ###
2009-Jul-27 Mon 39.51 40.29 39.51 ### 23,987 957,081 ### ### 0.0
2009-Jul-24 Fri ### ### ### ### 29,059 0 30.7 30.7 0.0
2009-Jul-23 Thu ### 39.41 ### ### ### ### 0.0
2009-Jul-22 Wed 39.52 39.59 ### 39.54 ### ### 2.8
2009-Jul-21 Tue 39.51 39.7 ### 39.46 17,848 354,282 35.0 35.0 2.8
2009-Jul-20 Mon ### 39.57 38.88 39.5 19,584 768,182 ### ### ###
2009-Jul-17 Fri ### 39.47 38.88 38.88 18,254 ### 34.6 34.6 2.8
2009-Jul-16 Thu 39.52 39.52 38.8 ### ### ### 0.0
2009-Jul-15 Wed ### 38.24 ### ### ### ### 0.0
2009-Jul-14 Tue ### ### ### ### 14,555 0 ### ### 0.0
2009-Jul-13 Mon 36.8 ### 36.42 36.42 34.8 34.8 ###
2009-Jul-10 Fri 36.75 ### 36.71 ### 15,321 ### ### ### 0.0
2009-Jul-09 Thu 36.73 36.74 36.57 36.71 ### ### 2.6
2009-Jul-08 Wed 36.51 ### ### ### 23,443 0 74.8 74.8 0.0
2009-Jul-07 Tue 36.72 ### 36.7 36.78 ### ### 2.6
2009-Jul-06 Mon ### ### 36.73 ### ### ### 0.0
2009-Jul-03 Fri ### ### ### ### 67.3 67.3 0.0
2009-Jul-02 Thu ### ### 37.8 37.83 14,841 ### ### ### 2.7
2009-Jul-01 Wed 38.2 38.2 37.51 ### 22,827 ### ### ### 0.0
2009-Jun-30 Tue ### 38.49 ### 38.43 24,442 470,386 74.2 74.2 2.7
2009-Jun-29 Mon ### ### 37.75 37.75 28,283 533,841 39.8 39.8 ###
2009-Jun-26 Fri 38.25 38.25 37.81 ### 31.4 31.4 0.0
2009-Jun-25 Thu 37.27 ### 37.2 ### 72.2 72.2 0.0
2009-Jun-24 Wed ### 37.56 36.5 ### ### ### 0.0
2009-Jun-23 Tue ### ### 37.54 37.54 39.4 39.4 ###
2009-Jun-22 Mon 38.76 ### 38.74 38.87 ### ### ###
2009-Jun-19 Fri ### ### ### ### 16,350 0 78.8 78.8 0.0
2009-Jun-18 Thu 40.7 40.7 38.4 38.47 10.7 10.7 2.7
2009-Jun-17 Wed ### ### ### 38.73 29,648 0 ### ### ###
2009-Jun-16 Tue ### 39.59 ### ### 19,827 392,475 84.8 84.8 0.0
2009-Jun-15 Mon 40.5 40.5 39.85 ### 21,572 866,655 31.3 31.3 0.0
2009-Jun-12 Fri ### 40.44 ### ### ### ### 0.0
2009-Jun-11 Thu 39.74 ### 39.74 ### 48,940 ### 70.0 70.0 0.0
2009-Jun-10 Wed 39.5 39.81 39.47 39.78 ### ### ###
2009-Jun-09 Tue 40 40 ### ### 28,441 568,820 ### ### 0.0
2009-Jun-05 Fri ### ### ### ### ### ### 0.0
2009-Jun-04 Thu ### 39.4 38.75 38.78 43,143 ### ### ### 2.8
2009-Jun-03 Wed ### 39.5 38.89 39.49 26,555 1,040,823 68.2 68.2 ###
2009-Jun-02 Tue 38.75 39.45 38.75 ### 33,242 ### ### ### 0.0
2009-Jun-01 Mon 37.87 38.5 ### 38.4 37,941 ### ### ### 2.7
2009-May-29 Fri 37.28 37.7 37.28 ### ### ### 0.0
2009-May-28 Thu 37.5 37.5 36.88 ### 27.7 27.7 0.0
2009-May-27 Wed ### 38.45 37.51 37.56 ### ### 2.7
2009-May-26 Tue 37.28 ### 36.8 ### 70.4 70.4 0.0
2009-May-25 Mon 37.2 ### 36.82 ### 34,774 640,189 36.0 36.0 0.0
2009-May-22 Fri ### 37.43 ### 37.29 18,620 348,473 ### ### ###
2009-May-21 Thu ### ### ### 37.85 16,276 0 33.5 33.5 ###
2009-May-20 Wed ### ### ### 37.87 33.4 33.4 ###
2009-May-19 Tue ### ### 37.74 ### ### ### 0.0
2009-May-18 Mon 37.4 37.4 36.86 ### ### ### 0.0
2009-May-15 Fri ### ### ### 37.4 18,953 0 ### ### ###
2009-May-14 Thu 37.5 37.5 36.87 ### 39.4 39.4 0.0
2009-May-13 Wed ### ### ### ### ### ### 0.0
2009-May-12 Tue 38.4 38.42 ### 38.41 39,340 755,721 ### ### ###
2009-May-11 Mon ### ### ### 38.85 68,240 0 ### ### 2.8
2009-May-08 Fri 38.81 ### 38.72 ### 63.4 63.4 0.0
2009-May-07 Thu ### ### ### ### 24.5 24.5 0.0
2009-May-06 Wed 39.75 39.75 ### ### 30,542 607,022 12.9 12.9 0.0
2009-May-05 Tue 38.72 ### ### 38.41 30.0 30.0 ###
2009-May-04 Mon ### 38.23 ### ### 118,657 2,268,128 66.4 66.4 0.0
2009-May-01 Fri 37.23 ### ### 37.28 ### ### 2.7
2009-Apr-30 Thu 37.45 ### ### 37.42 29,870 0 29.4 29.4 2.7
2009-Apr-29 Wed ### 36.81 36.49 ### 21,682 794,645 ### ### 0.0
2009-Apr-28 Tue ### 37.46 36.76 ### 31.4 31.4 0.0
2009-Apr-27 Mon 37.4 37.57 ### 36.84 32.3 32.3 ###
2009-Apr-24 Fri ### ### 36.84 ### ### ### 0.0
2009-Apr-23 Thu ### ### 36.78 37.4 24,852 457,028 ### ### ###
2009-Apr-22 Wed 36.8 36.8 36.46 36.5 14,949 547,581 31.0 31.0 2.6
2009-Apr-21 Tue ### ### 35.5 36.45 27.6 27.6 ###
2009-Apr-20 Mon 37.53 ### ### ### ### ### 0.0
2009-Apr-17 Fri 37.85 38.25 37.56 37.56 31.2 31.2 2.7
2009-Apr-16 Thu 37.72 37.8 37.4 37.49 11,675 438,979 26.5 26.5 2.7
2009-Apr-15 Wed 37.45 37.75 ### ### 21,952 414,344 ### ### 0.0
2009-Apr-14 Tue ### 37.59 37.25 37.45 ### ### 2.7
2009-Apr-09 Thu 36.48 36.88 ### ### ### ### 0.0
2009-Apr-08 Wed 36.89 36.89 ### ### ### ### 0.0
2009-Apr-07 Tue 37.55 37.55 ### ### ### ### 0.0
2009-Apr-06 Mon ### 37.72 ### 37.45 ### ### 2.7
2009-Apr-03 Fri ### ### 37.2 ### 24.2 24.2 0.0
2009-Apr-02 Thu 36.45 ### ### 36.78 24,476 0 ### ### 2.6
2009-Apr-01 Wed 35.72 ### 35.57 35.77 24,873 ### ### ### 2.6
2009-Mar-31 Tue 35.73 36.22 35.73 35.89 67.0 67.0 ###
2009-Mar-30 Mon 36.4 36.4 ### ### 46,388 ### ### ### 0.0
2009-Mar-27 Fri 36.85 ### 36.7 36.83 25.8 25.8 ###
2009-Mar-26 Thu 36.24 ### ### 36.55 20,676 0 ### ### ###
2009-Mar-25 Wed ### ### 35.78 36.24 65,240 1,167,143 12.6 12.6 2.6
2009-Mar-24 Tue ### 38.45 35.88 ### 92,850 3,450,770 20.3 20.3 0.0
2009-Mar-23 Mon 34.79 ### 34.79 35.55 74.2 74.2 ###
2009-Mar-20 Fri 34.8 34.8 ### 34.7 14,850 258,389 33.3 33.3 2.5
2009-Mar-19 Thu ### ### 34.54 ### 27.8 27.8 0.0
2009-Mar-18 Wed ### 34.7 34.29 34.29 29.4 29.4 ###
2009-Mar-17 Tue 33.59 ### 33.51 ### ### ### 0.0
2009-Mar-16 Mon ### ### 33.5 33.54 12,427 208,152 ### ### 2.4
2009-Mar-13 Fri ### 33.49 ### 33.47 67.2 67.2 ###
2009-Mar-12 Thu 32.4 32.4 32.4 32.4 20 648 ### ### 2.3
2009-Mar-11 Wed 32.5 ### ### 32.41 18,178 0 ### ### ###
2009-Mar-10 Tue 31.28 31.85 31.28 31.85 8,159 ### ### ### 2.3
2009-Mar-09 Mon ### 31.74 ### 31.43 79.2 79.2 2.2
2009-Mar-06 Fri 30.55 31.49 30.55 ### 23,888 ### ### ### 0.0
2009-Mar-05 Thu 31.54 ### 31.54 ### 18,979 ### 73.7 73.7 0.0
2009-Mar-04 Wed 31.29 ### 31.2 ### 22,142 ### 73.4 73.4 0.0
2009-Mar-03 Tue ### ### 31.21 ### 25,452 397,178 ### ### 0.0
2009-Mar-02 Mon 32.55 32.55 ### ### 14,226 231,528 38.6 38.6 0.0
2009-Feb-27 Fri 32.75 33.25 32.75 32.78 26,949 ### ### ### ###
2009-Feb-26 Thu ### ### ### ### 12,780 0 ### ### 0.0
2009-Feb-25 Wed 33.56 33.56 32.75 32.81 ### ### ###
2009-Feb-24 Tue 32.7 32.86 32.5 32.82 74.5 74.5 2.3
2009-Feb-23 Mon 33.4 33.4 ### ### 14,652 244,688 ### ### 0.0
2009-Feb-20 Fri ### ### 33.28 ### 36.5 36.5 0.0
2009-Feb-19 Thu 33.49 ### ### ### 71.6 71.6 0.0
2009-Feb-18 Wed 33.88 33.88 ### ### 22,942 ### ### ### 0.0
2009-Feb-17 Tue 34.5 ### 33.88 33.88 30.1 30.1 2.4
2009-Feb-16 Mon ### 34.74 34.29 34.5 33,550 1,157,978 33.7 33.7 2.5
2009-Feb-13 Fri 34.57 34.86 34.43 34.7 64.1 64.1 2.5
2009-Feb-12 Thu 34.72 34.81 34.27 34.45 21,125 729,657 ### ### ###
2009-Feb-11 Wed 33.59 ### 33.59 ### 4,647 78,046 72.8 72.8 0.0
2009-Feb-10 Tue 34.56 34.56 ### ### ### ### 0.0
2009-Feb-09 Mon ### 34.71 34.4 34.46 ### ### ###
2009-Feb-06 Fri 34.22 34.28 33.85 ### ### ### 0.0
2009-Feb-05 Thu ### ### 33.5 ### 16,754 280,629 ### ### 0.0
2009-Feb-04 Wed 34.27 34.56 ### 33.75 ### ### ###
2009-Feb-03 Tue ### 35.2 ### ### ### ### 0.0
2009-Feb-02 Mon 33.82 34.56 33.82 ### 6,859 ### 76.2 76.2 0.0
2009-Jan-30 Fri ### 34.5 ### 34.5 126,020 2,173,845 71.3 71.3 2.5
2009-Jan-29 Thu 34.55 ### ### ### ### ### 0.0
2009-Jan-28 Wed 33.41 ### ### 33.79 74.7 74.7 ###
2009-Jan-27 Tue ### ### ### 33.47 33.7 33.7 ###
2009-Jan-23 Fri 33.72 33.72 ### ### 12,455 ### 21.4 21.4 0.0
2009-Jan-22 Thu ### 33.7 ### ### 3,420 57,627 ### ### 0.0
2009-Jan-21 Wed 33.43 33.43 ### 33.27 34.4 34.4 ###
2009-Jan-20 Tue 34.44 34.44 ### 33.53 12,970 223,343 ### ### ###
2009-Jan-19 Mon 34.5 ### 34.5 34.51 ### ### ###
2009-Jan-16 Fri 34.8 34.8 34.42 34.47 12,420 429,856 ### ### 2.5
2009-Jan-15 Thu 35.8 35.8 ### ### 22,186 397,129 ### ### 0.0
2009-Jan-14 Wed 35.73 35.81 35.4 35.81 ### ### 2.6
2009-Jan-13 Tue ### 35.45 ### 35.42 73.2 73.2 2.5
2009-Jan-12 Mon 36.2 36.2 35.47 ### 27,840 997,646 24.9 24.9 0.0
2009-Jan-09 Fri ### ### 35.89 36.29 9,373 ### ### ### 2.6
2009-Jan-08 Thu ### ### 35.55 35.77 4,971 88,359 25.4 25.4 2.6
2009-Jan-07 Wed 36.5 ### 36.5 36.84 26,948 ### 68.2 68.2 ###
2009-Jan-06 Tue ### 36.51 36.25 36.25 11,822 430,084 25.6 25.6 ###
2009-Jan-05 Mon ### ### ### 35.83 15.4 15.4 ###
2009-Jan-02 Fri ### ### 35.71 35.81 ### ### 2.6
2008-Dec-31 Wed 35.79 ### ### ### 61.9 61.9 0.0
2008-Dec-30 Tue ### 35.52 ### 35.52 11,476 ### ### ### 2.5
2008-Dec-29 Mon ### ### ### ### 8,041 0 ### ### 0.0
2008-Dec-24 Wed ### ### 34.5 34.5 ### ### 2.5
2008-Dec-23 Tue ### ### ### 34.2 16,481 0 ### ### 2.4
2008-Dec-22 Mon 35.2 35.2 ### ### 10,842 ### 36.4 36.4 0.0
2008-Dec-19 Fri ### ### 34.52 ### ### ### 0.0
2008-Dec-18 Thu ### ### ### ### 27.3 27.3 0.0
2008-Dec-17 Wed 37.44 37.44 ### ### 15,726 ### ### ### 0.0
2008-Dec-16 Tue 35.88 35.88 ### 35.54 23,321 418,378 ### ### 2.5
2008-Dec-15 Mon 36.49 36.5 35.88 35.88 12,345 ### ### ### 2.6
2008-Dec-12 Fri ### 35.74 34.54 35.43 23,850 838,089 ### ### ###
2008-Dec-11 Thu 36.75 36.75 35.52 35.85 ### ### ###
2008-Dec-10 Wed ### ### ### ### 44,229 0 70.5 70.5 0.0
2008-Dec-09 Tue 37.5 37.5 35.44 ### ### ### 0.0
2008-Dec-08 Mon ### 36.57 35.82 36.47 25,750 932,021 ### ### ###
2008-Dec-05 Fri ### 35.7 34.85 ### 5,471 192,989 ### ### 0.0
2008-Dec-04 Thu ### ### 35.25 35.25 33.2 33.2 2.5
2008-Dec-03 Wed ### 36.27 34.88 ### 36.9 36.9 0.0
2008-Dec-02 Tue 35.46 ### 35.46 35.78 9,278 ### ### ### 2.6
2008-Dec-01 Mon 37.5 37.5 36.45 ### 30.2 30.2 0.0
2008-Nov-28 Fri ### ### ### ### 74.0 74.0 0.0
2008-Nov-27 Thu 36.42 36.47 35.75 35.89 ### ### ###
2008-Nov-26 Wed ### ### 35.2 35.2 20,325 357,720 40.3 40.3 2.5
2008-Nov-25 Tue ### 35.72 35.29 35.49 ### ### ###
2008-Nov-24 Mon ### 35.2 ### ### 31.0 31.0 0.0
2008-Nov-21 Fri ### 34.5 31.56 34.2 ### ### 2.4
2008-Nov-20 Thu ### 33.7 ### ### ### ### 0.0
2008-Nov-19 Wed 35.5 35.87 33.58 34.4 19,554 ### 33.3 33.3 2.5
2008-Nov-18 Tue 35.78 ### ### 34.87 28,173 0 36.9 36.9 ###
2008-Nov-17 Mon 36.54 36.54 35.5 35.87 37.1 37.1 2.6
2008-Nov-14 Fri 38.5 ### 36.8 36.8 18.9 18.9 2.6
2008-Nov-13 Thu ### 37.85 36.7 36.7 21,581 ### ### ### ###
2008-Nov-12 Wed ### ### 38.57 38.77 14,289 ### 35.6 35.6 ###
2008-Nov-11 Tue 39.7 39.7 38.81 39.47 ### ### ###
2008-Nov-10 Mon 41 43 40.48 40.79 ### ### ###
2008-Nov-07 Fri 39.84 40.28 ### ### 23,980 482,957 ### ### 0.0
2008-Nov-06 Thu 41.8 41.8 ### ### 35.0 35.0 0.0
2008-Nov-05 Wed ### ### ### 42.88 19,240 0 ### ### 3.1
2008-Nov-04 Tue ### 42.79 40.88 41.45 69.7 69.7 ###
2008-Nov-03 Mon ### 41.21 40.5 41.21 5,770 ### ### ### ###
2008-Oct-31 Fri 40 40.8 38.81 ### 23.3 23.3 0.0
2008-Oct-30 Thu 38.73 ### 38.72 39.85 ### ### ###
2008-Oct-29 Wed 39.21 ### ### ### 31,942 0 ### ### 0.0
2008-Oct-28 Tue ### 37.25 ### 37.25 78.9 78.9 ###
2008-Oct-27 Mon ### ### ### 37.26 6,586 0 41.1 41.1 ###
2008-Oct-24 Fri 39.75 40.22 37.5 ### 21,788 846,681 ### ### 0.0
2008-Oct-23 Thu 39.5 40 38.7 ### ### ### 0.0
2008-Oct-22 Wed ### ### 40.57 40.82 32,681 ### 31.2 31.2 2.9
2008-Oct-21 Tue ### 41.75 40.8 ### ### ### 0.0
2008-Oct-20 Mon 38.7 ### 38.7 ### 11,773 ### 86.2 86.2 0.0
2008-Oct-17 Fri 40.44 40.44 38.5 ### 12,776 ### 29.1 29.1 0.0
2008-Oct-16 Thu 40.44 40.44 38.85 ### 25,884 1,026,171 ### ### 0.0
2008-Oct-15 Wed 42 42.25 41.74 41.84 38.9 38.9 3.0
2008-Oct-14 Tue 41.86 43.5 41.86 ### 45,645 1,948,128 68.7 68.7 0.0
2008-Oct-13 Mon 40.71 ### 39.84 40.53 36,886 ### ### ### ###
2008-Oct-10 Fri 40.88 40.88 ### ### ### ### 0.0
2008-Oct-09 Thu ### ### 41.58 ### 32.0 32.0 0.0
2008-Oct-08 Wed 43 ### ### ### 35,323 0 48.0 48.0 0.0
2008-Oct-07 Tue ### 44.7 42.71 ### 78.8 78.8 0.0
2008-Oct-06 Mon 45.83 45.83 43.85 ### 3,775 169,271 ### ### 0.0
2008-Oct-03 Fri 45.85 45.85 44.75 ### 7,781 352,479 29.9 29.9 0.0
2008-Oct-02 Thu 46 46.44 ### ### 41.8 41.8 0.0
2008-Oct-01 Wed 45.84 ### 45.21 ### 33.2 33.2 0.0
2008-Sep-30 Tue 45 45.59 43.78 ### 22.9 22.9 0.0
2008-Sep-29 Mon ### ### ### ### 24,943 0 ### ### 0.0
2008-Sep-26 Fri 47.82 47.82 46.42 47 36,629 1,725,958 ### ### 3.4
2008-Sep-25 Thu ### 47.82 ### 47.45 2,750 65,752 69.8 69.8 ###
2008-Sep-24 Wed 47.77 ### 47.4 47.74 4,958 ### ### ### 3.4
2008-Sep-23 Tue 47.5 ### ### ### 11,855 0 ### ### 0.0
2008-Sep-22 Mon 47 48.88 47 ### ### ### 0.0
2008-Sep-19 Fri 45.52 ### 45.24 45.89 3,926 ### 62.2 62.2 3.3
2008-Sep-18 Thu ### ### ### 43.85 ### ### 3.1
2008-Sep-17 Wed 45.85 ### 45 ### 31.9 31.9 0.0
2008-Sep-16 Tue 42.57 ### 42.57 ### 92.5 92.5 0.0
2008-Sep-15 Mon 46.48 46.48 45.44 45.89 18,851 ### 41.2 41.2 3.3
2008-Sep-12 Fri 46.27 46.48 46 46.48 ### ### ###
2008-Sep-11 Thu ### ### 45.78 45.78 43.2 43.2 3.3
2008-Sep-10 Wed ### 46.5 ### 46.4 27,388 636,771 ### ### 3.3
2008-Sep-09 Tue 47.85 ### 47.2 47.2 2,223 ### ### ### ###
2008-Sep-08 Mon ### ### ### ### 471 0 62.3 62.3 0.0
2008-Sep-05 Fri 46.21 46.5 ### ### 68.6 68.6 0.0
2008-Sep-04 Thu 48 48 47.2 47.29 10,571 503,179 ### ### 3.4
2008-Sep-03 Wed 48.59 ### 47.73 ### 13,876 331,150 ### ### 0.0
2008-Sep-02 Tue 48.85 ### 48.73 48.81 29.2 29.2 ###
2008-Sep-01 Mon ### ### ### 48.58 ### ### 3.5
2008-Aug-29 Fri 48.51 48.7 ### 48.53 ### ### ###
2008-Aug-28 Thu 47.81 ### 47.56 47.87 13,351 317,486 68.3 68.3 ###
2008-Aug-27 Wed ### 47.5 47 47.5 5,857 276,743 76.4 76.4 3.4
2008-Aug-26 Tue 46 ### 46 ### ### ### 0.0
2008-Aug-25 Mon 47.28 47.49 47.28 ### 15,856 ### ### ### 0.0
2008-Aug-22 Fri 46.26 ### 46.2 ### 65.6 65.6 0.0
2008-Aug-21 Thu 46.75 46.75 45.81 45.81 24.3 24.3 3.3
2008-Aug-20 Wed ### 46.57 ### 46.44 27,782 ### 71.5 71.5 3.3
2008-Aug-19 Tue 46.74 46.74 46 46 ### ### 3.3
2008-Aug-18 Mon ### 47.53 46.8 ### 3,388 ### ### ### 0.0
2008-Aug-15 Fri ### 47.86 ### ### 31.1 31.1 0.0
2008-Aug-14 Thu 47.4 47.4 47 47 1,775 83,780 ### ### 3.4
2008-Aug-13 Wed 47.2 47.2 ### 46.85 40.5 40.5 ###
2008-Aug-12 Tue ### 47.89 ### ### ### ### 0.0
2008-Aug-11 Mon ### ### ### ### 1,358 0 ### ### 0.0
2008-Aug-08 Fri ### 46.88 ### 46.81 9,077 ### 71.0 71.0 ###
2008-Aug-07 Thu ### ### 46.5 46.81 ### ### ###
2008-Aug-06 Wed 46.5 46.5 46.41 46.5 3,177 147,587 ### ### ###
2008-Aug-05 Tue 44.82 ### 44.7 45.29 8,379 187,270 ### ### ###
2008-Aug-04 Mon ### ### ### ### ### ### 0.0
2008-Aug-01 Fri 46.27 46.27 ### ### 6,825 ### ### ### 0.0
2008-Jul-31 Thu ### ### 46.55 46.72 ### ### 3.3
2008-Jul-30 Wed 47.86 47.86 46 ### ### ### 0.0
2008-Jul-29 Tue 45.5 ### 45.2 45.42 42.1 42.1 3.2
2008-Jul-28 Mon 45.85 46 45.85 ### 2,682 123,170 79.2 79.2 0.0
2008-Jul-25 Fri 48.5 48.5 46.5 ### ### ### 0.0
2008-Jul-24 Thu ### 48.57 48.25 48.57 ### ### ###
2008-Jul-23 Wed ### 48.42 ### ### 10,975 ### ### ### 0.0
2008-Jul-22 Tue ### ### 46.48 46.78 16,728 388,758 30.1 30.1 ###
2008-Jul-21 Mon 46.75 ### 46.51 ### 47,925 ### ### ### 0.0
2008-Jul-18 Fri ### 46 ### 46 2,389 54,947 75.8 75.8 3.3
2008-Jul-17 Thu 46 ### 46 ### 70.8 70.8 0.0
2008-Jul-16 Wed 45 ### ### ### 24,870 0 ### ### 0.0
2008-Jul-15 Tue 46 46 45 45.23 ### ### ###
2008-Jul-14 Mon ### ### ### ### 17,057 0 38.1 38.1 0.0
2008-Jul-11 Fri ### ### 46.25 46.72 7,678 177,553 ### ### 3.3
2008-Jul-10 Thu ### ### 46.25 ### 28.9 28.9 0.0
2008-Jul-09 Wed 46.86 ### 46.75 ### 19,521 ### 77.3 77.3 0.0
2008-Jul-08 Tue 47.26 47.26 46.21 ### 11,251 ### ### ### 0.0
2008-Jul-07 Mon ### ### ### 46.75 74,386 0 37.9 37.9 ###
2008-Jul-04 Fri 47.24 ### ### 47.56 68.5 68.5 3.4
2008-Jul-03 Thu 47 47 46.57 46.73 6,825 ### ### ### 3.3
2008-Jul-02 Wed 47.84 ### ### ### 2,077 0 38.0 38.0 0.0
2008-Jul-01 Tue ### ### 48.25 48.41 21.5 21.5 3.5
2008-Jun-30 Mon ### 49.7 ### ### 7,450 ### 37.8 37.8 0.0
2008-Jun-27 Fri ### 51.26 ### ### ### ### 0.0
2008-Jun-26 Thu 49.7 ### ### ### 32.5 32.5 0.0
2008-Jun-25 Wed ### 49.58 48.78 ### 12,388 609,241 ### ### 0.0
2008-Jun-24 Tue 49.25 ### ### ### ### ### 0.0
2008-Jun-23 Mon 49 51.8 49 ### 23,482 ### ### ### 0.0
2008-Jun-20 Fri ### ### 50.41 50.41 0.8 0.8 ###
2008-Jun-19 Thu ### 52.73 ### ### 2,552 67,283 ### ### 0.0
2008-Jun-18 Wed 52.58 52.83 ### 52.76 21,628 ### 68.5 68.5 3.8
2008-Jun-17 Tue 52 52.52 51.75 52.52 15,771 822,221 72.1 72.1 ###
2008-Jun-16 Mon 52.26 52.56 ### ### ### ### 0.0
2008-Jun-13 Fri 51.75 ### ### ### 75.0 75.0 0.0
2008-Jun-12 Thu 52.5 52.5 51.76 51.76 2,788 ### 36.6 36.6 3.7
2008-Jun-11 Wed ### ### ### ### ### ### 0.0
2008-Jun-10 Tue ### ### 52.71 52.71 ### ### ###
2008-Jun-06 Fri ### ### ### ### ### ### 0.0
2008-Jun-05 Thu 53.49 53.58 53.24 53.58 75.9 75.9 3.8
2008-Jun-04 Wed ### ### 53.77 53.84 15,243 ### 39.7 39.7 3.8
2008-Jun-03 Tue 54.28 54.55 53.8 53.8 ### ### 3.8
2008-Jun-02 Mon ### ### 54.23 ### ### ### 0.0
2008-May-30 Fri 54.41 ### 54.41 54.55 66.1 66.1 ###
2008-May-29 Thu 54.87 ### 54.51 ### 68.9 68.9 0.0
2008-May-28 Wed ### ### ### ### 3,750 0 35.1 35.1 0.0
2008-May-27 Tue 55.53 55.53 ### 55.44 6,241 173,281 ### ### ###
2008-May-26 Mon 55.8 55.8 55.26 55.56 20,258 1,124,926 ### ### 4.0
2008-May-23 Fri 56.58 56.58 55.74 55.74 ### ### ###
2008-May-22 Thu 55.72 ### 55.72 56.59 8,225 229,148 ### ### 4.0
2008-May-21 Wed 56.72 56.74 56.5 56.5 32.0 32.0 4.0
2008-May-20 Tue 57.75 57.75 ### ### 36.0 36.0 0.0
2008-May-19 Mon ### ### 57.82 57.82 17,656 ### ### ### ###
2008-May-16 Fri 57.49 ### 57.47 57.54 ### ### ###
2008-May-15 Thu 57.5 57.5 ### ### 27.3 27.3 0.0
2008-May-14 Wed ### 57.4 ### 57.4 ### ### ###
2008-May-13 Tue 56.49 ### 56.4 56.4 ### ### 4.0
2008-May-12 Mon ### 56.56 ### 56.56 1,840 ### ### ### ###
2008-May-09 Fri ### ### 55.26 55.74 37,848 1,045,740 ### ### ###
2008-May-08 Thu 54 55.2 53.84 55.2 76.8 76.8 3.9
2008-May-07 Wed ### ### 54.5 54.56 ### ### 3.9
2008-May-06 Tue 55.2 55.2 54.88 ### 1,173 ### 31.5 31.5 0.0
2008-May-05 Mon ### 55.41 55.21 55.21 1,851 102,378 ### ### ###
2008-May-02 Fri 54.74 54.83 ### 54.79 65.9 65.9 ###
2008-May-01 Thu 53.43 ### ### ### 4,376 0 ### ### 0.0
2008-Apr-30 Wed ### ### 53.2 54 3,741 ### 30.9 30.9 3.9
2008-Apr-29 Tue 53.78 ### 53.78 ### ### ### 0.0
2008-Apr-28 Mon 54.4 ### 53.75 54 16,475 ### 33.6 33.6 3.9
2008-Apr-24 Thu 54.2 54.22 53.7 ### ### ### 0.0
2008-Apr-23 Wed 53.75 ### 53.75 ### 5,489 ### 70.7 70.7 0.0
2008-Apr-22 Tue 53.46 ### 53.46 ### 4,225 ### 75.8 75.8 0.0
2008-Apr-21 Mon ### 53.59 ### 53.53 ### ### ###
2008-Apr-18 Fri 52.71 52.71 51.75 51.75 1,888 ### 22.1 22.1 ###
2008-Apr-17 Thu 53.4 53.4 53.4 53.4 ### ### 3.8
2008-Apr-16 Wed 53 53 52.23 ### 25.9 25.9 0.0
2008-Apr-15 Tue ### ### ### 51.78 1,329 0 ### ### 3.7
2008-Apr-14 Mon 51.5 54 ### 54 1,746 47,142 94.3 94.3 3.9
2008-Apr-11 Fri 52 52 52 52 71.0 71.0 3.7
2008-Apr-10 Thu 52.5 52.5 52.27 ### ### ### 0.0
2008-Apr-09 Wed 53 53 53 53 478 ### 74.6 74.6 3.8
2008-Apr-08 Tue ### 53.87 53.25 ### ### ### 0.0
2008-Apr-07 Mon 55 55 53.7 53.8 18.0 18.0 3.8
2008-Apr-04 Fri ### ### ### 54 2,128 0 ### ### 3.9
2008-Apr-03 Thu 53.49 ### 53 53 ### ### 3.8
2008-Apr-02 Wed 52.5 52.81 52.5 52.77 888 46,757 ### ### ###
2008-Apr-01 Tue 50 ### 50 ### 1,840 ### ### ### 0.0
2008-Mar-31 Mon ### ### ### ### ### ### 0.0
2008-Mar-28 Fri 50.58 ### 50.58 ### 20 ### 71.7 71.7 0.0
2008-Mar-27 Thu 51.25 51.29 ### 51.28 ### ### 3.7
2008-Mar-26 Wed ### 51.43 ### ### ### ### 0.0
2008-Mar-25 Tue 51.49 51.49 ### ### 29.5 29.5 0.0
2008-Mar-20 Thu 49 49 49 49 73.5 73.5 3.5
2008-Mar-19 Wed ### 50.59 ### 50.25 83.5 83.5 ###
2008-Mar-18 Tue ### 48.88 48.2 48.88 74.8 74.8 ###
2008-Mar-17 Mon ### ### 48 48.58 3,429 ### ### ### 3.5
2008-Mar-14 Fri 49.56 ### 49.51 49.51 2,672 66,145 ### ### ###
2008-Mar-13 Thu 49.52 49.52 49 49 522 ### 38.0 38.0 3.5
2008-Mar-12 Wed ### ### ### ### 14,021 0 ### ### 0.0
2008-Mar-11 Tue ### 48.77 ### 48.5 3,081 ### 77.6 77.6 3.5
2008-Mar-10 Mon 49.25 ### 48.7 ### ### ### 0.0
2008-Mar-07 Fri 50.25 50.25 49.71 ### 7,526 376,149 44.9 44.9 0.0
2008-Mar-06 Thu 51 51.45 51 51.45 73.3 73.3 3.7
2008-Mar-05 Wed 51.55 51.79 50.84 50.89 35.1 35.1 ###
2008-Mar-04 Tue 51.27 ### 50.54 50.54 ### ### ###
2008-Mar-03 Mon ### ### 50.83 ### 12,946 329,022 79.0 79.0 0.0
2008-Feb-29 Fri ### ### ### ### 26.3 26.3 0.0
2008-Feb-28 Thu 54 54 53.29 53.4 5,584 299,553 31.9 31.9 3.8
2008-Feb-27 Wed 54.4 54.52 ### 54.52 ### ### 3.9
2008-Feb-26 Tue ### 53.59 ### ### 4,529 121,354 ### ### 0.0
2008-Feb-25 Mon ### ### 52.81 52.85 17,882 472,174 38.2 38.2 3.8
2008-Feb-22 Fri ### ### ### ### 68.2 68.2 0.0
2008-Feb-21 Thu 52.58 52.76 ### ### 69.8 69.8 0.0
2008-Feb-20 Wed ### ### ### ### 28.5 28.5 0.0
2008-Feb-19 Tue 52.48 ### 52.48 53 75.3 75.3 3.8
2008-Feb-18 Mon ### 52.59 ### 52.49 8,270 217,459 75.1 75.1 ###
2008-Feb-15 Fri 52.8 ### 52.2 ### 17,276 ### ### ### 0.0
2008-Feb-14 Thu 52.75 52.75 52.72 52.72 31.7 31.7 3.8
2008-Feb-13 Wed 52.45 52.82 ### ### ### ### 0.0
2008-Feb-12 Tue 52.57 ### ### 52.45 41.2 41.2 ###
2008-Feb-11 Mon 52.5 52.52 ### ### 6,349 166,724 ### ### 0.0
2008-Feb-08 Fri 53.79 53.79 53.21 53.25 13,348 ### ### ### ###
2008-Feb-07 Thu 53 ### 52.5 ### 14,828 ### 36.4 36.4 0.0
2008-Feb-06 Wed ### 54.56 ### ### 4,676 ### ### ### 0.0
2008-Feb-05 Tue 55 ### 54.83 54.83 ### ### ###
2008-Feb-04 Mon ### ### ### 55.59 3,320 0 ### ### ###
2008-Feb-01 Fri ### 55.49 54.8 55.49 ### ### ###
2008-Jan-31 Thu 53.45 53.45 51.56 ### 36.4 36.4 0.0
2008-Jan-30 Wed 55.25 55.25 53.43 53.43 3,151 171,225 25.6 25.6 ###
2008-Jan-29 Tue 55.23 55.84 ### ### 5,341 149,120 ### ### 0.0
2008-Jan-25 Fri 54 55 54 55 5,055 ### ### ### 3.9
2008-Jan-24 Thu ### 52.81 ### 52.81 ### ### 3.8
2008-Jan-23 Wed ### 52.5 51 ### 14,725 ### 32.6 32.6 0.0
2008-Jan-22 Tue 51 51 49.75 ### 37,787 1,903,520 ### ### 0.0
2008-Jan-21 Mon 53.71 ### 53 53 ### ### 3.8
2008-Jan-18 Fri ### 54.71 53 54.71 6,128 330,023 ### ### 3.9
2008-Jan-17 Thu 54.86 55.22 54.73 54.73 38.4 38.4 ###
2008-Jan-16 Wed ### 55.21 54.81 ### 9,849 ### 49.8 49.8 0.0
2008-Jan-15 Tue ### ### 56.42 ### 39.9 39.9 0.0
2008-Jan-14 Mon ### 56.76 ### ### 79.3 79.3 0.0
2008-Jan-11 Fri ### ### ### ### 1,249 0 43.0 43.0 0.0
2008-Jan-10 Thu 57.71 57.71 ### 57.43 5,158 ### ### ### 4.1
2008-Jan-09 Wed 57.2 ### ### ### 74.0 74.0 0.0
2008-Jan-08 Tue ### ### 57.51 57.72 620 17,828 76.1 76.1 4.1
2008-Jan-07 Mon ### ### ### ### ### ### 0.0
2008-Jan-04 Fri 59.28 ### 59.24 59.46 ### ### 4.2
2008-Jan-03 Thu 59.42 59.42 ### ### ### ### 0.0
2008-Jan-02 Wed ### ### ### ### ### ### 0.0
2007-Dec-31 Mon 59.59 ### 59.59 ### ### ### 0.0
2007-Dec-28 Fri 59.43 59.53 59.43 59.53 356 21,174 64.3 64.3 4.3
2007-Dec-27 Thu ### ### ### ### 47 0 ### ### 0.0
2007-Dec-24 Mon 59.84 59.84 59.24 ### 2,440 145,277 ### ### 0.0
2007-Dec-21 Fri 58.79 ### 58.73 ### 2,770 81,341 ### ### 0.0
2007-Dec-20 Thu ### ### ### ### 36.0 36.0 0.0
2007-Dec-19 Wed 60.5 60.5 59.75 59.75 ### ### 4.3
2007-Dec-18 Tue 59.54 ### 57.5 ### 3,152 90,620 ### ### 0.0
2007-Dec-17 Mon ### 61.52 ### ### 2,178 ### 55.1 55.1 0.0
2007-Dec-14 Fri ### ### 62.25 62.25 820 25,522 16.9 16.9 ###
2007-Dec-13 Thu 63.41 63.41 63.4 63.4 40.1 40.1 4.5
2007-Dec-12 Wed 63.46 63.46 ### 63.44 33.1 33.1 ###
2007-Dec-11 Tue 64.47 ### 64.47 ### ### ### 0.0
2007-Dec-10 Mon 62.25 63.75 62.25 63.51 3,045 ### 85.9 85.9 ###
2007-Dec-07 Fri 63.78 ### 63.78 ### 525 16,742 ### ### 0.0
2007-Dec-06 Thu ### ### ### 63.44 152 0 ### ### ###
2007-Dec-05 Wed 62.48 62.48 ### ### 1,328 41,486 37.0 37.0 0.0
2007-Dec-04 Tue ### ### 62.53 62.71 11,279 ### 35.1 35.1 ###
2007-Dec-03 Mon 0 0 0 0 0 0.0
2007-Nov-30 Fri 62.46 62.51 62.46 62.51 878 ### ### ### ###
2007-Nov-29 Thu ### ### 61.72 61.73 12,649 390,348 ### ### ###
2007-Nov-28 Wed 61.46 61.46 60.85 ### ### ### 0.0
2007-Nov-27 Tue ### ### 60.54 61.2 12,379 ### ### ### ###
2007-Nov-26 Mon 61.23 61.7 61.23 61.59 ### ### ###
2007-Nov-23 Fri 60.53 60.53 ### 60.4 9,245 ### 35.9 35.9 4.3
2007-Nov-22 Thu 60.5 ### ### ### 76.3 76.3 0.0
2007-Nov-21 Wed 60.89 60.89 ### 60.88 883 26,882 ### ### 4.3
2007-Nov-20 Tue ### ### ### ### ### ### 0.0
2007-Nov-19 Mon 62.29 62.29 62.2 62.25 35.5 35.5 ###
2007-Nov-16 Fri 61.8 ### 61.48 ### 11,587 356,184 34.4 34.4 0.0
2007-Nov-15 Thu ### ### 62.71 62.84 22,420 702,979 38.5 38.5 4.5
2007-Nov-14 Wed 62.5 ### 62.5 ### 1,523 ### ### ### 0.0
2007-Nov-13 Tue ### ### ### ### 67.9 67.9 0.0
2007-Nov-12 Mon 62.5 62.5 ### 61.59 35.8 35.8 ###
2007-Nov-09 Fri 62.5 62.53 62.26 62.51 2,020 ### ### ### ###
2007-Nov-08 Thu 63.85 63.85 ### ### 16.0 16.0 0.0
2007-Nov-07 Wed 63.85 ### 63.72 ### ### ### 0.0
2007-Nov-06 Tue ### 63.52 ### 63.24 1,023 ### 65.1 65.1 4.5
2007-Nov-05 Mon ### ### ### ### 41.3 41.3 0.0
2007-Nov-02 Fri ### ### 63.86 63.89 1,475 ### 30.5 30.5 ###
2007-Nov-01 Thu ### ### ### ### 60.8 60.8 0.0
2007-Oct-31 Wed 0 0 0 0 0 0.0
2007-Oct-30 Tue 64.87 64.89 64.45 64.51 ### ### 4.6
2007-Oct-29 Mon 64.78 ### 64.78 ### 1,447 ### 71.2 71.2 0.0
2007-Oct-26 Fri 63.84 ### 63.75 63.75 251 ### ### ### ###
2007-Oct-25 Thu 63.54 63.54 ### ### 978 31,071 ### ### 0.0
2007-Oct-24 Wed 64.53 64.53 ### ### ### ### 0.0
2007-Oct-23 Tue ### ### ### ### 60.8 60.8 0.0
2007-Oct-22 Mon ### ### 62.81 62.88 323 10,143 38.9 38.9 ###
2007-Oct-19 Fri 64.41 ### ### 64.2 37.5 37.5 4.6
2007-Oct-18 Thu 0 0 0 0 0 0.0
2007-Oct-17 Wed 64.8 ### ### ### 27.0 27.0 0.0
2007-Oct-16 Tue 64.22 64.24 ### 64.24 2,576 82,741 ### ### 4.6
2007-Oct-15 Mon ### ### ### ### ### ### 0.0
2007-Oct-12 Fri 64.73 64.73 ### ### 33.8 33.8 0.0
2007-Oct-11 Thu ### 65.2 64.44 ### 4,274 277,040 66.5 66.5 0.0
2007-Oct-10 Wed 64.43 64.78 64.43 64.78 726 ### ### ### 4.6
2007-Oct-09 Tue ### ### 63.88 ### ### ### 0.0
2007-Oct-08 Mon ### ### ### ### 67.7 67.7 0.0
2007-Oct-05 Fri 63.4 63.4 ### ### 1,822 57,757 ### ### 0.0
2007-Oct-04 Thu 63.4 63.4 62.82 ### 1,940 ### ### ### 0.0
2007-Oct-03 Wed ### ### 63.81 ### ### ### 0.0
2007-Oct-02 Tue 63.71 ### 63.71 63.89 3,389 107,956 71.5 71.5 ###
2007-Oct-01 Mon ### ### ### ### ### ### 0.0
2007-Sep-28 Fri 62.87 ### 62.87 ### 4,859 152,742 ### ### 0.0
2007-Sep-27 Thu 62.47 62.57 ### ### 452 14,140 31.4 31.4 0.0
2007-Sep-26 Wed 62.49 62.49 ### ### 81 ### ### ### 0.0
2007-Sep-25 Tue ### ### ### ### ### ### 0.0
2007-Sep-24 Mon ### 61.78 ### 61.78 ### ### 4.4
2007-Sep-21 Fri ### ### 60.81 ### 740 ### ### ### 0.0
2007-Sep-20 Thu ### ### ### ### 278 0 ### ### 0.0
2007-Sep-19 Wed 60.48 ### ### ### 68.8 68.8 0.0
2007-Sep-18 Tue 59.5 59.52 59 59 40.3 40.3 4.2
2007-Sep-17 Mon ### ### 59.86 ### 2,320 ### ### ### 0.0
2007-Sep-14 Fri 59.85 59.85 59.85 59.85 ### ### 4.3
2007-Sep-13 Thu 59.71 59.71 59.42 59.42 ### ### 4.2
2007-Sep-12 Wed 0 0 0 0 0 0.0
2007-Sep-11 Tue 59.47 59.55 59.44 59.44 ### ### 4.2
2007-Sep-10 Mon 58.81 ### 58.81 ### ### ### 0.0
2007-Sep-07 Fri 59.5 59.53 59.5 59.53 64.6 64.6 4.3
2007-Sep-06 Thu ### 59.45 ### 59.45 840 ### 73.7 73.7 ###
2007-Sep-05 Wed ### 60.21 ### ### 38.5 38.5 0.0
2007-Sep-04 Tue ### ### 59.88 ### ### ### 0.0
2007-Sep-03 Mon 59.48 59.48 58.23 58.23 585 ### 18.8 18.8 ###
2007-Aug-31 Fri 58.75 58.75 58.75 58.75 54.5 54.5 ###
2007-Aug-30 Thu 58.8 58.8 58.8 58.8 55 ### ### ### 4.2
2007-Aug-29 Wed 57.79 57.79 57.51 ### 1,188 68,488 ### ### 0.0
2007-Aug-28 Tue 58.42 ### 58.4 ### ### ### 0.0
2007-Aug-27 Mon ### 58.73 58.49 58.49 559 ### 32.8 32.8 4.2
2007-Aug-24 Fri ### 58.24 ### ### 51 1,485 ### ### 0.0
2007-Aug-23 Thu ### 59.74 56.8 56.8 82 4,778 ### ### 4.1
2007-Aug-22 Wed 56.25 ### 56.25 ### 1,743 49,021 83.0 83.0 0.0
2007-Aug-21 Tue ### ### ### ### 62.6 62.6 0.0
2007-Aug-20 Mon ### ### ### ### 28,172 0 ### ### 0.0
2007-Aug-17 Fri 55 56 53.51 54 6,274 ### ### ### 3.9
2007-Aug-16 Thu 54.26 ### 52.26 53.82 5,052 ### 56.2 56.2 3.8
2007-Aug-15 Wed 55.8 55.8 54.5 54.5 51.5 51.5 3.9
2007-Aug-14 Tue 57 57 ### 56.41 43.5 43.5 ###
2007-Aug-13 Mon 56.25 56.5 56 56 727 ### ### ### 4.0
2007-Aug-10 Fri ### 56.87 56 56 ### ### 4.0
2007-Aug-09 Thu ### 58 ### ### ### ### 0.0
2007-Aug-08 Wed ### 57.47 55.73 55.73 10.8 10.8 ###
2007-Aug-07 Tue ### 56.45 ### 56.45 3,746 ### 71.1 71.1 4.0
2007-Aug-06 Mon 55.75 56 ### ### 1,240 34,720 54.2 54.2 0.0
2007-Aug-03 Fri 57 57.5 56.5 56.82 39.6 39.6 4.1
2007-Aug-02 Thu 56.53 ### 56.48 ### 78.6 78.6 0.0
2007-Aug-01 Wed ### ### 55.7 55.7 4,156 115,744 ### ### 4.0
2007-Jul-31 Tue 59.5 59.5 ### 57.87 ### ### ###
2007-Jul-30 Mon ### ### 56.48 ### 2,188 61,789 60.3 60.3 0.0
2007-Jul-27 Fri ### ### ### ### 2,750 0 42.4 42.4 0.0
2007-Jul-26 Thu 59.5 59.5 ### ### ### ### 0.0
2007-Jul-25 Wed 59.59 ### 59.52 59.57 36.3 36.3 4.3
2007-Jul-24 Tue 60.2 60.2 ### ### 1,040 ### 34.5 34.5 0.0
2007-Jul-23 Mon 59.87 59.87 ### 59.85 2,383 ### 38.5 38.5 4.3
2007-Jul-20 Fri ### ### ### ### 61.5 61.5 0.0
2007-Jul-19 Thu 59.87 ### ### ### ### ### 0.0
2007-Jul-18 Wed 59.75 59.75 ### ### ### ### 0.0
2007-Jul-17 Tue ### ### ### ### 8 0 67.9 67.9 0.0
2007-Jul-16 Mon 60.26 60.26 ### ### 1,072 ### 35.1 35.1 0.0
2007-Jul-13 Fri 60.5 60.5 ### ### 1,025 ### ### ### 0.0
2007-Jul-12 Thu 59.58 ### 59.58 ### ### ### 0.0
2007-Jul-11 Wed 59.45 59.49 ### 59.49 688 ### ### ### ###
2007-Jul-10 Tue ### ### ### ### 244 0 39.0 39.0 0.0
2007-Jul-09 Mon ### ### ### ### 75 0 ### ### 0.0
2007-Jul-06 Fri 59.54 59.74 59.45 59.49 3,540 ### ### ### ###
2007-Jul-05 Thu 59.4 ### 59.4 ### 64.9 64.9 0.0
2007-Jul-04 Wed 59.21 59.21 ### ### 39.4 39.4 0.0
2007-Jul-03 Tue ### 59.4 ### 59.4 73.6 73.6 4.2
2007-Jul-02 Mon 58.77 58.77 58.77 58.77 ### ### 4.2
2007-Jun-29 Fri ### ### 58 ### 16,048 ### 59.7 59.7 0.0
2007-Jun-28 Thu 58.55 ### 58.55 58.59 ### ### 4.2
2007-Jun-27 Wed 58.75 58.75 ### ### 43.8 43.8 0.0
2007-Jun-26 Tue ### ### ### 59.21 5,057 0 ### ### ###
2007-Jun-25 Mon ### ### 59.27 ### 1,140 33,783 32.7 32.7 0.0
2007-Jun-22 Fri 62.5 62.5 61.76 61.76 575 35,724 24.8 24.8 ###
2007-Jun-21 Thu ### ### ### ### ### ### 0.0
2007-Jun-20 Wed ### ### 61.87 61.87 ### ### ###
2007-Jun-19 Tue 61.58 ### 61.58 ### ### ### 0.0
2007-Jun-18 Mon 61.52 61.85 ### ### ### ### 0.0
2007-Jun-15 Fri 61.28 ### 61.28 ### 2,349 71,973 ### ### 0.0
2007-Jun-14 Thu 0 0 0 0 0 0.0
2007-Jun-13 Wed ### ### 60.24 60.24 35.6 35.6 4.3
2007-Jun-12 Tue 0 0 0 0 0 0.0
2007-Jun-08 Fri 60.4 60.57 ### 60.56 ### ### 4.3
2007-Jun-07 Thu ### ### 60.49 60.49 ### ### ###
2007-Jun-06 Wed 0 0 0 0 0 0.0
2007-Jun-05 Tue 61.89 61.89 61.89 61.89 68.9 68.9 ###
2007-Jun-04 Mon 61.74 ### 61.74 ### 82.7 82.7 0.0
2007-Jun-01 Fri ### ### ### ### 250 0 62.7 62.7 0.0
2007-May-31 Thu ### 61.43 ### 61.28 35,745 ### ### ### 4.4
2007-May-30 Wed 60.88 60.88 60.48 60.48 651 ### 39.1 39.1 ###
2007-May-29 Tue ### ### 60.87 60.88 ### ### 4.3
2007-May-28 Mon ### ### 60.5 60.5 ### ### ###


     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 2024-03-29 04:04:09 thru 2024-03-29 04:04:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000