(SGB) ST GEORGE BANK LIMITED Daily Prices...


Prev Section TOC    Company Info for SGB    Limits Next Section


Company Details for (SGB) ST GEORGE BANK LIMITED

Listing Code SGB
Listing Name ST GEORGE BANK LIMITED
GICS Sector Banks
ISIN Name ST GEORGE BANK
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SGB0


Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for SGB .. Monday 17th November 2008

SGB 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 7.2 ### 0.0
MAX 38.5 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for SGB    Bottom Next Section


1 2 3 4 5 6 Next >>


End of day Prices (full format),

600 Days for (SGB) ST GEORGE BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.042
2009-Apr-03 Fri ### ### ### ### 0 0.0
2009-Apr-02 Thu ### ### ### ### 0 0.0
2009-Apr-01 Wed ### ### ### ### 0 0.0
2009-Mar-31 Tue ### ### ### ### 0 0.0
2009-Mar-30 Mon ### ### ### ### 0 0.0
2009-Mar-27 Fri ### ### ### ### 0 0.0
2009-Mar-26 Thu ### ### ### ### 0 0.0
2009-Mar-25 Wed ### ### ### ### 0 0.0
2009-Mar-24 Tue ### ### ### ### 0 0.0
2009-Mar-23 Mon ### ### ### ### 0 0.0
2009-Mar-20 Fri ### ### ### ### 0 0.0
2009-Mar-19 Thu ### ### ### ### 0 0.0
2009-Mar-18 Wed ### ### ### ### 0 0.0
2009-Mar-17 Tue ### ### ### ### 0 0.0
2009-Mar-16 Mon ### ### ### ### 0 0.0
2009-Mar-13 Fri ### ### ### ### 0 0.0
2009-Mar-12 Thu ### ### ### ### 0 0.0
2009-Mar-11 Wed ### ### ### ### 0 0.0
2009-Mar-10 Tue ### ### ### ### 0 0.0
2009-Mar-09 Mon ### ### ### ### 0 0.0
2009-Mar-06 Fri ### ### ### ### 0 0.0
2009-Mar-05 Thu ### ### ### ### 0 0.0
2009-Mar-04 Wed ### ### ### ### 0 0.0
2009-Mar-03 Tue ### ### ### ### 0 0.0
2009-Mar-02 Mon ### ### ### ### 0 0.0
2009-Feb-27 Fri ### ### ### ### 0 0.0
2009-Feb-26 Thu ### ### ### ### 0 0.0
2009-Feb-25 Wed ### ### ### ### 0 0.0
2009-Feb-24 Tue ### ### ### ### 0 0.0
2009-Feb-23 Mon ### ### ### ### 0 0.0
2009-Feb-20 Fri ### ### ### ### 0 0.0
2009-Feb-19 Thu ### ### ### ### 0 0.0
2009-Feb-18 Wed ### ### ### ### 0 0.0
2009-Feb-17 Tue ### ### ### ### 0 0.0
2009-Feb-16 Mon ### ### ### ### 0 0.0
2009-Feb-13 Fri ### ### ### ### 0 0.0
2009-Feb-12 Thu ### ### ### ### 0 0.0
2009-Feb-11 Wed ### ### ### ### 0 0.0
2009-Feb-10 Tue ### ### ### ### 0 0.0
2009-Feb-09 Mon ### ### ### ### 0 0.0
2009-Feb-06 Fri ### ### ### ### 0 0.0
2009-Feb-05 Thu ### ### ### ### 0 0.0
2009-Feb-04 Wed ### ### ### ### 0 0.0
2009-Feb-03 Tue ### ### ### ### 0 0.0
2009-Feb-02 Mon ### ### ### ### 0 0.0
2009-Jan-30 Fri ### ### ### ### 0 0.0
2009-Jan-29 Thu ### ### ### ### 0 0.0
2009-Jan-28 Wed ### ### ### ### 0 0.0
2009-Jan-27 Tue ### ### ### ### 0 0.0
2009-Jan-23 Fri ### ### ### ### 0 0.0
2009-Jan-22 Thu ### ### ### ### 0 0.0
2009-Jan-21 Wed ### ### ### ### 0 0.0
2009-Jan-20 Tue ### ### ### ### 0 0.0
2009-Jan-19 Mon ### ### ### ### 0 0.0
2009-Jan-16 Fri ### ### ### ### 0 0.0
2009-Jan-15 Thu ### ### ### ### 0 0.0
2009-Jan-14 Wed ### ### ### ### 0 0.0
2009-Jan-13 Tue ### ### ### ### 0 0.0
2009-Jan-12 Mon ### ### ### ### 0 0.0
2009-Jan-09 Fri ### ### ### ### 0 0.0
2009-Jan-08 Thu ### ### ### ### 0 0.0
2009-Jan-07 Wed ### ### ### ### 0 0.0
2009-Jan-06 Tue ### ### ### ### 0 0.0
2009-Jan-05 Mon ### ### ### ### 0 0.0
2009-Jan-02 Fri ### ### ### ### 0 0.0
2008-Dec-31 Wed ### ### ### ### 0 0.0
2008-Dec-30 Tue ### ### ### ### 0 0.0
2008-Dec-29 Mon ### ### ### ### 0 0.0
2008-Dec-24 Wed ### ### ### ### 0 0.0
2008-Dec-23 Tue ### ### ### ### 0 0.0
2008-Dec-22 Mon ### ### ### ### 0 0.0
2008-Dec-19 Fri ### ### ### ### 0 0.0
2008-Dec-18 Thu ### ### ### ### 0 0.0
2008-Dec-17 Wed ### ### ### ### 0 0.0
2008-Dec-16 Tue ### ### ### ### 0 0.0
2008-Dec-15 Mon ### ### ### ### 0 0.0
2008-Dec-12 Fri ### ### ### ### 0 0.0
2008-Dec-11 Thu ### ### ### ### 0 0.0
2008-Dec-10 Wed ### ### ### ### 0 0.0
2008-Dec-09 Tue ### ### ### ### 0 0.0
2008-Dec-08 Mon ### ### ### ### 0 0.0
2008-Dec-05 Fri ### ### ### ### 0 0.0
2008-Dec-04 Thu ### ### ### ### 0 0.0
2008-Dec-03 Wed ### ### ### ### 0 0.0
2008-Dec-02 Tue ### ### ### ### 0 0.0
2008-Dec-01 Mon ### ### ### ### 0 0.0
2008-Nov-28 Fri ### ### ### ### 0 0.0
2008-Nov-27 Thu ### ### ### ### 0 0.0
2008-Nov-26 Wed ### ### ### ### 0 0.0
2008-Nov-25 Tue ### ### ### ### 0 0.0
2008-Nov-24 Mon ### ### ### ### 0 0.0
2008-Nov-21 Fri ### ### ### ### 0 0.0
2008-Nov-20 Thu ### ### ### ### 0 0.0
2008-Nov-19 Wed ### ### ### ### 0 0.0
2008-Nov-18 Tue ### ### ### ### 0 0.0
2008-Nov-17 Mon ### ### ### ### ### ### 0.0
2008-Nov-14 Fri 25 ### ### 23.2 1,707,470 0 ### ### 1.7
2008-Nov-13 Thu 25.57 ### 24 24 1,908,754 22,905,048 ### ### 1.7
2008-Nov-12 Wed ### ### ### 26.5 ### ### 1.9
2008-Nov-11 Tue 27.45 27.45 ### ### ### ### 0.0
2008-Nov-10 Mon 28.81 28.85 27.42 ### 1,326,620 37,324,453 ### ### 0.0
2008-Nov-07 Fri 28.4 ### 27.74 28.25 1,502,640 ### 32.4 32.4 2.0
2008-Nov-06 Thu ### 29.27 28.8 29 43.7 43.7 ###
2008-Nov-05 Wed ### 30.45 29.43 29.51 1,335,845 ### 22.0 22.0 2.1
2008-Nov-04 Tue 29 ### 28.87 ### 81.9 81.9 0.0
2008-Nov-03 Mon ### ### ### ### 996,242 0 ### ### 0.0
2008-Oct-31 Fri ### 27.7 26.7 27.7 2,425,249 65,966,772 ### ### 2.0
2008-Oct-30 Thu ### ### 26.51 27 26.8 26.8 1.9
2008-Oct-29 Wed 28 ### 26.2 ### ### ### 0.0
2008-Oct-28 Tue ### 26.82 ### 26.82 1,698,552 22,777,582 83.3 83.3 1.9
2008-Oct-27 Mon 26.54 26.89 25.75 ### 859,049 ### 48.0 48.0 0.0
2008-Oct-24 Fri ### 28.81 ### 26.71 1,206,786 17,383,752 ### ### 1.9
2008-Oct-23 Thu 29.87 ### 28 28 1,205,354 16,874,956 15.4 15.4 2.0
2008-Oct-22 Wed ### ### 29.21 ### 1,382,889 ### 29.2 29.2 0.0
2008-Oct-21 Tue ### ### ### ### 1,425,449 0 75.9 75.9 0.0
2008-Oct-20 Mon 28.78 29.75 28.78 29.75 1,305,726 38,212,071 ### ### 2.1
2008-Oct-17 Fri 29.85 ### 28.24 28.44 ### ### ###
2008-Oct-16 Thu ### ### 28.26 28.84 ### ### ###
2008-Oct-15 Wed ### ### 29.45 29.85 36.3 36.3 2.1
2008-Oct-14 Tue ### 29.49 ### 29.43 1,515,884 ### 69.7 69.7 2.1
2008-Oct-13 Mon 26.75 ### 26.7 ### ### ### 0.0
2008-Oct-10 Fri 26.5 26.79 24.5 ### 3,536,857 ### ### ### 0.0
2008-Oct-09 Thu 28 ### 27.2 ### ### ### 0.0
2008-Oct-08 Wed ### 29.52 27.87 ### 1,403,589 40,275,986 ### ### 0.0
2008-Oct-07 Tue 28.7 30.85 ### ### 1,934,771 29,843,842 ### ### 0.0
2008-Oct-06 Mon ### ### 28.8 ### 41.7 41.7 0.0
2008-Oct-03 Fri 30.8 30.8 ### ### 1,123,921 17,308,383 ### ### 0.0
2008-Oct-02 Thu 30.8 31.25 ### 30.82 ### ### ###
2008-Oct-01 Wed ### 30.49 ### 30.49 1,136,145 ### 80.8 80.8 2.2
2008-Sep-30 Tue 29 ### ### ### 2,310,756 0 ### ### 0.0
2008-Sep-29 Mon ### ### 30.43 30.7 1,011,520 15,390,276 ### ### 2.2
2008-Sep-26 Fri ### ### 30.43 31.5 36.9 36.9 2.3
2008-Sep-25 Thu 31.87 ### ### ### 1,689,723 0 ### ### 0.0
2008-Sep-24 Wed ### 32.57 ### ### ### ### 0.0
2008-Sep-23 Tue ### 31.49 ### 31.49 875,023 ### ### ### ###
2008-Sep-22 Mon ### 31.52 30.89 31.49 78.9 78.9 ###
2008-Sep-19 Fri 29.5 ### 29.5 30.55 75.9 75.9 2.2
2008-Sep-18 Thu 29.25 ### ### 28.59 ### ### 2.0
2008-Sep-17 Wed ### ### ### ### ### ### 0.0
2008-Sep-16 Tue ### 30.25 29.21 ### ### ### 0.0
2008-Sep-15 Mon ### 30.73 29.85 ### 1,290,043 ### ### ### 0.0
2008-Sep-12 Fri 31.29 31.29 ### ### 879,024 ### ### ### 0.0
2008-Sep-11 Thu 31.45 ### 30.4 ### 1,334,851 ### 28.3 28.3 0.0
2008-Sep-10 Wed ### 31.76 ### ### 80.9 80.9 0.0
2008-Sep-09 Tue ### 32.2 ### ### 1,321,023 21,268,470 32.2 32.2 0.0
2008-Sep-08 Mon 31.5 32.2 ### 31.89 1,628,354 ### ### ### 2.3
2008-Sep-05 Fri 30.5 30.59 ### 30.45 1,249,083 19,104,724 ### ### 2.2
2008-Sep-04 Thu 31.74 31.81 ### 31.22 34.9 34.9 2.2
2008-Sep-03 Wed 31.5 ### 30.76 ### ### ### 0.0
2008-Sep-02 Tue ### ### 30.85 30.85 28.9 28.9 ###
2008-Sep-01 Mon ### 30.5 ### 30.43 75.3 75.3 ###
2008-Aug-29 Fri ### 30.48 ### ### 1,637,450 ### ### ### 0.0
2008-Aug-28 Thu 29.85 30.2 ### 29.75 30.2 30.2 2.1
2008-Aug-27 Wed ### ### 29.27 29.42 1,276,840 18,686,553 22.3 22.3 ###
2008-Aug-26 Tue 29.27 29.72 28.85 29.72 74.5 74.5 2.1
2008-Aug-25 Mon 29.45 29.86 ### 29.8 ### ### 2.1
2008-Aug-22 Fri ### 28.75 ### 28.71 1,468,884 ### ### ### ###
2008-Aug-21 Thu 28.48 ### ### ### 921,054 0 ### ### 0.0
2008-Aug-20 Wed 28.79 ### ### 28.78 2,892,441 0 ### ### 2.1
2008-Aug-19 Tue 29.51 29.74 ### ### 2,150,450 ### 31.8 31.8 0.0
2008-Aug-18 Mon 29.71 ### 29.51 ### 74.3 74.3 0.0
2008-Aug-15 Fri ### ### 29.23 29.71 ### ### 2.1
2008-Aug-14 Thu ### 30.75 ### ### 2,347,621 36,094,672 17.3 17.3 0.0
2008-Aug-13 Wed 30.83 ### ### 30.43 3,435,679 0 36.3 36.3 ###
2008-Aug-12 Tue 30.82 ### 30.82 ### 4,224,926 ### 82.5 82.5 0.0
2008-Aug-11 Mon ### 30.52 ### 30.23 3,455,842 52,736,148 73.5 73.5 ###
2008-Aug-08 Fri 29 29.82 28.71 29.42 74.3 74.3 ###
2008-Aug-07 Thu 29 ### ### 29.29 2,116,943 0 ### ### 2.1
2008-Aug-06 Wed 28.45 ### 28.21 28.85 76.0 76.0 ###
2008-Aug-05 Tue ### 27.75 26.28 27.44 2,049,741 55,373,753 ### ### ###
2008-Aug-04 Mon ### 27.5 26.5 26.81 ### ### ###
2008-Aug-01 Fri 27.23 ### 26.42 26.7 1,749,147 ### 24.4 24.4 1.9
2008-Jul-31 Thu ### 27.82 26.56 27.7 1,524,385 41,448,028 ### ### 2.0
2008-Jul-30 Wed 26.45 26.89 ### 26.71 647,576 8,706,659 73.1 73.1 1.9
2008-Jul-29 Tue ### 25.77 ### ### ### ### 0.0
2008-Jul-28 Mon 27.75 ### ### 26.2 3,720,971 0 ### ### ###
2008-Jul-25 Fri 28.42 28.89 ### ### 3,636,481 ### ### ### 0.0
2008-Jul-24 Thu ### 29.84 ### ### 1,723,071 ### ### ### 0.0
2008-Jul-23 Wed ### ### 27.59 28.75 3,090,226 ### 85.7 85.7 ###
2008-Jul-22 Tue 27.27 27.27 ### ### 26.3 26.3 0.0
2008-Jul-21 Mon ### 27.55 26.83 27.55 1,715,383 ### ### ### 2.0
2008-Jul-18 Fri ### 27.5 26.25 26.26 1,293,987 ### ### ### 1.9
2008-Jul-17 Thu ### 26.89 ### 26.8 ### ### 1.9
2008-Jul-16 Wed 25 ### ### 25.54 81.9 81.9 1.8
2008-Jul-15 Tue 25.4 25.4 ### ### 1,210,082 15,368,041 26.0 26.0 0.0
2008-Jul-14 Mon 25.27 25.72 ### 25.48 1,066,052 13,709,428 ### ### 1.8
2008-Jul-11 Fri ### ### ### 25.44 66.3 66.3 1.8
2008-Jul-10 Thu 24.8 25.75 ### 25.49 86.5 86.5 ###
2008-Jul-09 Wed ### 26.26 25.83 25.89 ### ### ###
2008-Jul-08 Tue 26.25 26.25 25.76 25.79 ### ### 1.8
2008-Jul-07 Mon ### 26.46 ### 26.28 1,542,523 20,407,579 39.9 39.9 1.9
2008-Jul-04 Fri 26.25 26.89 26 26.77 75.8 75.8 1.9
2008-Jul-03 Thu ### ### 25.46 26 82.5 82.5 1.9
2008-Jul-02 Wed ### ### ### 25.7 ### ### 1.8
2008-Jul-01 Tue ### 26.7 25.81 ### 3,367,022 ### 19.5 19.5 0.0
2008-Jun-30 Mon 29 29 ### ### 10.7 10.7 0.0
2008-Jun-27 Fri 27.75 28.58 27.73 28.5 2,347,270 66,087,386 ### ### 2.0
2008-Jun-26 Thu 28.7 29.2 28.59 ### ### ### 0.0
2008-Jun-25 Wed 27.29 ### ### 27.72 2,756,771 0 78.2 78.2 ###
2008-Jun-24 Tue 27.75 27.83 ### ### 31.0 31.0 0.0
2008-Jun-23 Mon 27.89 28.2 27.48 ### ### ### 0.0
2008-Jun-20 Fri 28.43 ### ### ### ### ### 0.0
2008-Jun-19 Thu 29.49 29.49 28.5 ### 3,346,144 97,021,445 ### ### 0.0
2008-Jun-18 Wed 28.84 ### 28.84 ### 86.8 86.8 0.0
2008-Jun-17 Tue ### ### 28.4 29.57 1,642,443 ### 85.8 85.8 2.1
2008-Jun-16 Mon ### ### ### ### 1,003,972 0 ### ### 0.0
2008-Jun-13 Fri ### ### ### 29.45 74.4 74.4 ###
2008-Jun-12 Thu ### ### 29 ### 46.7 46.7 0.0
2008-Jun-11 Wed 29.74 ### 29.28 ### 80.8 80.8 0.0
2008-Jun-10 Tue ### 30.27 29.54 29.54 43.8 43.8 ###
2008-Jun-06 Fri 31.26 31.46 30.2 30.8 28.3 28.3 2.2
2008-Jun-05 Thu 30.77 ### 30.52 30.7 1,959,470 ### ### ### 2.2
2008-Jun-04 Wed ### ### 29.82 30.52 3,608,156 ### ### ### ###
2008-Jun-03 Tue 31.24 31.4 ### ### 18.8 18.8 0.0
2008-Jun-02 Mon 32.8 ### 31.45 ### 11,564,643 ### ### ### 0.0
2008-May-30 Fri ### 34.22 32.87 34.22 16,949,341 568,565,643 ### ### 2.4
2008-May-29 Thu 32.55 32.87 ### 32.7 1,999,970 ### ### ### 2.3
2008-May-28 Wed ### ### 31.86 32.54 32.6 32.6 2.3
2008-May-27 Tue ### ### 32.52 ### 85.6 85.6 0.0
2008-May-26 Mon ### ### ### 32.51 ### ### 2.3
2008-May-23 Fri 32.78 ### ### ### 3,114,646 0 ### ### 0.0
2008-May-22 Thu ### ### ### 32.5 ### ### ###
2008-May-21 Wed ### 33.49 ### 33.28 33.1 33.1 2.4
2008-May-20 Tue 33.5 ### 33.4 33.53 1,190,672 19,884,222 71.4 71.4 ###
2008-May-19 Mon 33.4 ### 33.4 33.52 2,042,274 34,105,975 68.6 68.6 2.4
2008-May-16 Fri ### 33.8 ### 33.28 33.2 33.2 2.4
2008-May-15 Thu ### 34.29 33.4 33.49 6,440,821 217,989,586 ### ### 2.4
2008-May-14 Wed 33.48 34.41 33.21 34.22 ### ### 2.4
2008-May-13 Tue ### 34.2 ### ### ### ### 0.0
2008-May-12 Mon ### ### ### ### 0 0.0
2008-May-09 Fri 26.4 ### ### ### 69.8 69.8 0.0
2008-May-08 Thu 25.42 26.83 25.42 26.25 4,464,623 116,638,275 ### ### 1.9
2008-May-07 Wed 26.85 26.85 ### ### 2,920,376 39,206,047 17.6 17.6 0.0
2008-May-06 Tue 26.75 27.21 26.5 ### 71.7 71.7 0.0
2008-May-05 Mon 27.5 27.78 27.27 27.74 1,222,882 33,659,827 ### ### ###
2008-May-02 Fri 27.2 27.4 ### 27.25 2,487,151 ### 66.8 66.8 ###
2008-May-01 Thu ### 26.51 ### ### 32.6 32.6 0.0
2008-Apr-30 Wed ### ### ### 26.59 74.2 74.2 ###
2008-Apr-29 Tue 27.2 ### 26.43 26.85 27.0 27.0 1.9
2008-Apr-28 Mon 26.77 ### 26.5 ### 2,794,247 37,023,772 79.1 79.1 0.0
2008-Apr-24 Thu ### 26.4 25.89 ### 4,023,959 ### ### ### 0.0
2008-Apr-23 Wed ### ### ### 26.45 86.0 86.0 ###
2008-Apr-22 Tue 25 ### 24.77 25.49 2,207,146 ### 83.5 83.5 ###
2008-Apr-21 Mon 24.84 25.24 ### ### 2,227,257 28,107,983 ### ### 0.0
2008-Apr-18 Fri ### 24.79 ### ### 1,815,482 ### ### ### 0.0
2008-Apr-17 Thu 25.5 25.5 24.7 24.76 ### ### 1.8
2008-Apr-16 Wed ### ### ### 24.86 24.5 24.5 1.8
2008-Apr-15 Tue 23.7 ### ### 24.5 4,412,141 0 ### ### 1.8
2008-Apr-14 Mon 24 ### 23.42 23.74 ### ### 1.7
2008-Apr-11 Fri 24.85 ### 24.42 24.5 25.1 25.1 1.8
2008-Apr-10 Thu 25.5 25.51 24.5 ### 23.9 23.9 0.0
2008-Apr-09 Wed 26.26 26.44 ### 25.8 27.4 27.4 1.8
2008-Apr-08 Tue 25.8 ### 25.7 25.88 ### ### 1.8
2008-Apr-07 Mon ### ### ### 26.22 ### ### 1.9
2008-Apr-04 Fri ### ### 27.7 27.71 ### ### ###
2008-Apr-03 Thu 27.75 ### 26.89 ### 80.0 80.0 0.0
2008-Apr-02 Wed 27 27.4 26.85 ### 79.6 79.6 0.0
2008-Apr-01 Tue ### ### 25.54 25.75 33.9 33.9 ###
2008-Mar-31 Mon 25.7 26.27 ### 25.71 2,373,886 ### ### ### ###
2008-Mar-28 Fri ### 26.54 ### 25.82 19.1 19.1 1.8
2008-Mar-27 Thu 26.4 ### 26.21 26.82 2,348,989 ### ### ### 1.9
2008-Mar-26 Wed 27.8 27.8 ### ### 2,454,223 ### 11.3 11.3 0.0
2008-Mar-25 Tue 27.5 28.25 ### 27.8 ### ### 2.0
2008-Mar-20 Thu 25.75 ### 24.56 ### 6,932,825 ### 81.0 81.0 0.0
2008-Mar-19 Wed ### ### ### ### ### ### 0.0
2008-Mar-18 Tue ### 23.81 22.75 23.79 ### ### ###
2008-Mar-17 Mon ### 23.51 22.2 22.74 33.2 33.2 1.6
2008-Mar-14 Fri 24 24 ### ### 21.3 21.3 0.0
2008-Mar-13 Thu 24 ### ### ### 2,752,859 0 ### ### 0.0
2008-Mar-12 Wed ### 24.58 23.89 ### ### ### 0.0
2008-Mar-11 Tue ### 22.7 21.83 ### 3,804,157 84,699,555 ### ### 0.0
2008-Mar-10 Mon 21.75 ### 21.4 ### ### ### 0.0
2008-Mar-07 Fri ### ### 21.4 ### 4,577,377 ### ### ### 0.0
2008-Mar-06 Thu 22.4 22.5 ### ### ### ### 0.0
2008-Mar-05 Wed 22.75 ### 21.5 21.55 5,439,645 58,476,183 ### ### ###
2008-Mar-04 Tue 22.51 22.77 ### 22.53 ### ### ###
2008-Mar-03 Mon 22.55 22.89 22.41 22.55 4,313,471 ### ### ### ###
2008-Feb-29 Fri 24.59 24.89 23.56 23.8 4,867,542 ### 16.0 16.0 1.7
2008-Feb-28 Thu 26.45 26.45 25 25.53 15.0 15.0 ###
2008-Feb-27 Wed 27 ### 26.43 ### 66.1 66.1 0.0
2008-Feb-26 Tue 26.53 26.71 ### ### 3,427,551 45,774,943 72.5 72.5 0.0
2008-Feb-25 Mon 25.4 ### 25.2 ### 83.2 83.2 0.0
2008-Feb-22 Fri ### ### 24 24.8 82.8 82.8 ###
2008-Feb-21 Thu ### ### 23.25 ### 5,845,651 ### 77.0 77.0 0.0
2008-Feb-20 Wed 25.24 ### 24.55 ### 24.8 24.8 0.0
2008-Feb-19 Tue 25.5 25.5 ### 25.24 3,525,340 44,948,085 ### ### 1.8
2008-Feb-18 Mon 25.4 25.4 24.56 24.79 23.7 23.7 ###
2008-Feb-15 Fri 26 26.22 25.45 25.5 2,102,243 54,311,447 ### ### ###
2008-Feb-14 Thu 25.75 26.87 25.45 ### 83.4 83.4 0.0
2008-Feb-13 Wed ### ### 25.23 25.52 4,165,858 ### 10.3 10.3 1.8
2008-Feb-12 Tue ### ### 26.7 27.4 2,175,322 29,040,548 ### ### 2.0
2008-Feb-11 Mon ### 27.8 ### ### 1,245,754 17,315,980 32.4 32.4 0.0
2008-Feb-08 Fri 27.54 28.27 27.5 ### 1,261,625 ### 76.7 76.7 0.0
2008-Feb-07 Thu ### 27.79 ### ### 1,507,851 20,951,589 ### ### 0.0
2008-Feb-06 Wed 27.5 ### 27.4 27.75 79.3 79.3 2.0
2008-Feb-05 Tue 28 ### 27.75 27.89 ### ### 2.0
2008-Feb-04 Mon 29.25 29.5 ### ### 2,371,353 34,977,456 ### ### 0.0
2008-Feb-01 Fri ### ### 27.85 ### 73.7 73.7 0.0
2008-Jan-31 Thu ### 28.29 ### 27.85 3,631,441 ### 34.4 34.4 ###
2008-Jan-30 Wed ### 30.24 ### 28.5 1,969,648 29,781,077 15.6 15.6 2.0
2008-Jan-29 Tue ### ### 29.86 ### 25.3 25.3 0.0
2008-Jan-25 Fri ### ### ### ### 3,520,725 0 85.8 85.8 0.0
2008-Jan-24 Thu ### ### ### ### 2,373,577 0 ### ### 0.0
2008-Jan-23 Wed 29 29 ### ### 2,341,644 ### ### ### 0.0
2008-Jan-22 Tue 28.5 ### 27.54 27.54 2,950,476 40,628,054 ### ### 2.0
2008-Jan-21 Mon 30.7 30.7 ### 29.5 ### ### 2.1
2008-Jan-18 Fri 29.5 30.74 29.23 ### 1,881,525 56,417,527 ### ### 0.0
2008-Jan-17 Thu 30.21 ### 29.81 ### 32.7 32.7 0.0
2008-Jan-16 Wed ### 30.48 29.8 ### 2,017,279 60,800,789 ### ### 0.0
2008-Jan-15 Tue ### ### ### 30.85 43.4 43.4 ###
2008-Jan-14 Mon ### 30.79 ### 30.4 ### ### ###
2008-Jan-11 Fri 31.29 31.29 30.48 ### ### ### 0.0
2008-Jan-10 Thu ### 31.25 30.57 31.24 1,466,479 ### ### ### ###
2008-Jan-09 Wed 31.4 31.47 ### ### 1,996,053 ### 35.6 35.6 0.0
2008-Jan-08 Tue 31.51 ### ### ### 1,288,022 0 ### ### 0.0
2008-Jan-07 Mon 31.51 ### 31.23 ### ### ### 0.0
2008-Jan-04 Fri ### 32.29 31.7 31.8 1,265,348 ### 24.6 24.6 ###
2008-Jan-03 Thu 31.82 ### 31.58 ### 1,199,940 18,947,052 ### ### 0.0
2008-Jan-02 Wed ### 32.25 ### ### 77.2 77.2 0.0
2007-Dec-31 Mon ### 32.46 31.55 31.59 1,362,059 ### ### ### ###
2007-Dec-28 Fri 32.4 32.54 ### ### 21.9 21.9 0.0
2007-Dec-27 Thu ### 32.77 32.43 32.57 ### ### ###
2007-Dec-24 Mon ### ### ### 32.59 ### ### 2.3
2007-Dec-21 Fri ### 32.7 ### 32.7 ### ### 2.3
2007-Dec-20 Thu 32.45 ### ### ### 5,647,444 0 ### ### 0.0
2007-Dec-19 Wed ### ### 32.48 ### 19.0 19.0 0.0
2007-Dec-18 Tue 32.71 33.7 32.5 33.46 83.9 83.9 ###
2007-Dec-17 Mon ### ### ### ### 2,022,445 0 27.3 27.3 0.0
2007-Dec-14 Fri 35.5 35.78 34.51 ### 1,742,359 ### ### ### 0.0
2007-Dec-13 Thu 35.5 35.59 ### 35.41 1,787,222 ### 38.8 38.8 ###
2007-Dec-12 Wed ### 35.7 35.25 35.5 1,504,878 53,385,547 31.8 31.8 2.5
2007-Dec-11 Tue 35.48 ### 35.41 ### 79.6 79.6 0.0
2007-Dec-10 Mon 35.44 ### ### ### 39.0 39.0 0.0
2007-Dec-07 Fri 35.8 35.8 35.53 35.59 874,872 ### ### ### 2.5
2007-Dec-06 Thu 35.79 35.8 ### ### 1,265,389 ### ### ### 0.0
2007-Dec-05 Wed 35.4 35.46 ### ### 1,304,324 ### ### ### 0.0
2007-Dec-04 Tue 35.5 ### ### ### ### ### 0.0
2007-Dec-03 Mon ### 36.2 35.48 35.82 ### ### 2.6
2007-Nov-30 Fri ### 36.24 ### ### 11,852,150 214,760,958 ### ### 0.0
2007-Nov-29 Thu 35.53 35.53 34.78 ### 2,364,079 ### 28.5 28.5 0.0
2007-Nov-28 Wed 34.86 ### 34.5 34.85 ### ### ###
2007-Nov-27 Tue ### 35.24 ### ### 2,712,520 ### ### ### 0.0
2007-Nov-26 Mon 34.55 ### ### 34.5 33.9 33.9 2.5
2007-Nov-23 Fri 34.52 34.79 ### ### ### ### 0.0
2007-Nov-22 Thu ### 35.88 ### ### 4,659,070 ### 41.1 41.1 0.0
2007-Nov-21 Wed ### ### 35.83 ### 2,784,081 ### ### ### 0.0
2007-Nov-20 Tue 36.5 36.89 36.42 36.58 70.5 70.5 2.6
2007-Nov-19 Mon ### ### 36.76 ### 987,921 18,157,987 70.4 70.4 0.0
2007-Nov-16 Fri 36.79 36.88 ### ### ### ### 0.0
2007-Nov-15 Thu 36.8 37.41 ### ### 72.4 72.4 0.0
2007-Nov-14 Wed ### 38.2 ### 38.2 ### ### 2.7
2007-Nov-13 Tue 37.49 37.57 37.28 37.42 35.4 35.4 2.7
2007-Nov-12 Mon ### 37.2 36.85 ### 1,660,689 ### ### ### 0.0
2007-Nov-09 Fri ### 37.51 ### 37.51 75.5 75.5 ###
2007-Nov-08 Thu 36.72 ### 36.7 ### 75.7 75.7 0.0
2007-Nov-07 Wed ### 37.76 ### 37.56 1,754,146 33,118,276 ### ### 2.7
2007-Nov-06 Tue ### ### ### 36.84 77.7 77.7 ###
2007-Nov-05 Mon 36.8 36.84 ### 36.25 ### ### ###
2007-Nov-02 Fri ### 36.85 ### 36.76 70.2 70.2 2.6
2007-Nov-01 Thu ### ### 36.86 ### 58.6 58.6 0.0
2007-Oct-31 Wed ### ### ### ### 3,988,082 0 83.7 83.7 0.0
2007-Oct-30 Tue ### ### 35.27 ### ### ### 0.0
2007-Oct-29 Mon 36.52 ### ### ### 34.0 34.0 0.0
2007-Oct-26 Fri ### 36.79 35.7 36.23 5,103,375 184,971,826 ### ### 2.6
2007-Oct-25 Thu ### ### ### 35.8 36.3 36.3 2.6
2007-Oct-24 Wed ### 37.27 ### ### 26.2 26.2 0.0
2007-Oct-23 Tue 36.55 37.2 36.52 36.88 1,262,478 ### 68.3 68.3 2.6
2007-Oct-22 Mon ### ### ### 36.44 1,786,354 0 ### ### 2.6
2007-Oct-19 Fri ### ### ### ### 1,939,787 0 ### ### 0.0
2007-Oct-18 Thu 37.77 ### 37.46 ### 72.4 72.4 0.0
2007-Oct-17 Wed 37.4 ### 36.89 37.4 1,122,379 20,702,280 ### ### ###
2007-Oct-16 Tue ### 37.7 ### 37.55 72.5 72.5 2.7
2007-Oct-15 Mon ### 38.5 37.58 ### ### ### 0.0
2007-Oct-12 Fri 37.75 ### 37.57 ### 73.0 73.0 0.0
2007-Oct-11 Thu ### ### 37.5 ### 777,480 14,577,750 74.2 74.2 0.0
2007-Oct-10 Wed 37.25 ### ### 37.85 79.9 79.9 ###
2007-Oct-09 Tue 36.7 ### ### ### 710,940 0 72.6 72.6 0.0
2007-Oct-08 Mon ### ### ### ### 68.1 68.1 0.0
2007-Oct-05 Fri ### 36.55 ### 36.5 885,928 ### 64.6 64.6 2.6
2007-Oct-04 Thu ### 36.45 35.56 ### 1,323,627 ### ### ### 0.0
2007-Oct-03 Wed ### 36.5 35.84 ### 1,444,446 ### 39.4 39.4 0.0
2007-Oct-02 Tue ### ### 35.76 ### 1,042,984 18,648,553 ### ### 0.0
2007-Oct-01 Mon 35.29 35.76 35.29 35.4 489,154 ### ### ### 2.5
2007-Sep-28 Fri ### 35.5 34.71 ### 72.1 72.1 0.0
2007-Sep-27 Thu ### 35.4 ### ### 1,356,279 ### ### ### 0.0
2007-Sep-26 Wed ### ### 34.56 34.85 1,737,480 30,023,654 ### ### ###
2007-Sep-25 Tue ### 34.77 ### ### 64.4 64.4 0.0
2007-Sep-24 Mon ### 34.75 ### 34.75 1,000,580 17,385,077 80.1 80.1 2.5
2007-Sep-21 Fri ### ### ### 33.8 ### ### 2.4
2007-Sep-20 Thu 34.5 34.54 33.75 ### ### ### 0.0
2007-Sep-19 Wed 33.8 ### 33.55 ### ### ### 0.0
2007-Sep-18 Tue ### ### ### 32.82 ### ### 2.3
2007-Sep-17 Mon 33.85 ### 33.42 33.48 27.5 27.5 ###
2007-Sep-14 Fri ### 34.25 33.7 ### ### ### 0.0
2007-Sep-13 Thu 33.72 33.85 33.5 ### ### ### 0.0
2007-Sep-12 Wed 33.57 ### 33.23 ### ### ### 0.0
2007-Sep-11 Tue 33.51 33.53 ### 33.45 ### ### ###
2007-Sep-10 Mon ### 33.49 ### 33.29 ### ### 2.4
2007-Sep-07 Fri 33.2 33.42 33.2 ### 602,949 ### 66.0 66.0 0.0
2007-Sep-06 Thu 33.29 ### ### 33.2 ### ### ###
2007-Sep-05 Wed ### 35.2 33.75 ### ### ### 0.0
2007-Sep-04 Tue 34.5 ### 34.5 ### 843,979 ### ### ### 0.0
2007-Sep-03 Mon 34.4 ### ### 34.5 615,988 0 ### ### 2.5
2007-Aug-31 Fri 33.2 34.43 33.2 ### 2,384,047 80,616,549 81.9 81.9 0.0
2007-Aug-30 Thu ### 34.25 ### ### ### ### 0.0
2007-Aug-29 Wed 33.89 33.89 33.42 33.58 1,072,184 36,084,352 ### ### 2.4
2007-Aug-28 Tue ### ### ### 34.49 1,035,873 0 27.0 27.0 ###
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri 34.5 34.85 34.4 34.53 70.2 70.2 ###
2007-Aug-23 Thu 34.26 34.5 ### 34.5 1,289,889 22,250,585 64.1 64.1 2.5
2007-Aug-22 Wed ### 34.59 ### 33.7 913,749 15,803,288 27.5 27.5 2.4
2007-Aug-21 Tue ### ### ### 34.59 ### ### ###
2007-Aug-20 Mon ### 34.5 ### 34.5 80.0 80.0 2.5
2007-Aug-17 Fri 32.59 33.45 31.2 32.58 ### ### 2.3
2007-Aug-16 Thu 32.75 ### 31.2 ### ### ### 0.0
2007-Aug-15 Wed ### 33.76 32.8 32.8 ### ### 2.3
2007-Aug-14 Tue ### ### ### 33.88 ### ### 2.4
2007-Aug-13 Mon 33.87 34.5 33.84 34.41 82.1 82.1 2.5
2007-Aug-10 Fri 33.8 33.8 ### ### ### ### 0.0
2007-Aug-09 Thu 33.8 ### 33.53 ### ### ### 0.0
2007-Aug-08 Wed ### ### ### ### 65.1 65.1 0.0
2007-Aug-07 Tue 33.8 33.8 ### ### 24.5 24.5 0.0
2007-Aug-06 Mon ### 33.72 32.8 33.56 89.3 89.3 2.4
2007-Aug-03 Fri 33.8 33.8 ### 33.75 41.0 41.0 ###
2007-Aug-02 Thu 33.25 33.85 32.59 33.85 ### ### 2.4
2007-Aug-01 Wed ### ### 32.51 32.8 ### ### 2.3
2007-Jul-31 Tue ### ### ### 34.5 2,170,128 0 ### ### 2.5
2007-Jul-30 Mon ### ### ### 33.691271 1,470,481 0 ### ### ###
2007-Jul-27 Fri ### ### ### ### 2,355,659 0 32.2 32.2 0.0
2007-Jul-26 Thu ### 34.86 34.56 34.59 ### ### ###
2007-Jul-25 Wed 34.25 34.59 34.23 34.4 1,442,749 ### 69.5 69.5 2.5
2007-Jul-24 Tue 34.25 34.85 34.25 34.8 79.2 79.2 2.5
2007-Jul-23 Mon 34.47 34.57 ### ### 26.9 26.9 0.0
2007-Jul-20 Fri 34.88 ### 34.47 34.7 940,075 ### 26.8 26.8 2.5
2007-Jul-19 Thu 34.46 34.7 34.46 34.7 ### ### 2.5
2007-Jul-18 Wed 34.52 ### 34.44 34.49 1,612,757 27,771,675 ### ### ###
2007-Jul-17 Tue ### ### 34.52 34.52 1,350,227 ### 25.8 25.8 2.5
2007-Jul-16 Mon 34.76 ### ### 34.8 ### ### 2.5
2007-Jul-13 Fri 35.49 35.49 34.7 34.75 ### ### 2.5
2007-Jul-12 Thu 35.57 35.57 34.85 ### 952,325 ### 23.6 23.6 0.0
2007-Jul-11 Wed ### ### 35.2 35.2 724,577 12,752,555 33.6 33.6 2.5
2007-Jul-10 Tue ### ### 35.25 ### 982,672 ### 21.2 21.2 0.0
2007-Jul-09 Mon ### ### 35.83 ### 458,843 8,220,172 41.7 41.7 0.0
2007-Jul-06 Fri ### 36.29 35.8 ### ### ### 0.0
2007-Jul-05 Thu 35.8 36.2 35.8 36.2 72.9 72.9 2.6
2007-Jul-04 Wed 35.78 35.89 35.57 35.79 69.7 69.7 ###
2007-Jul-03 Tue 35.42 35.84 ### 35.82 1,125,752 20,173,475 78.5 78.5 2.6
2007-Jul-02 Mon ### 35.4 ### ### ### ### 0.0
2007-Jun-29 Fri 35.4 ### ### 35.43 1,315,185 0 59.9 59.9 ###
2007-Jun-28 Thu 35.4 35.59 35.24 35.27 ### ### ###
2007-Jun-27 Wed 35.25 ### 34.72 34.85 1,934,643 ### ### ### ###
2007-Jun-26 Tue ### ### 35.21 35.48 1,454,379 25,604,342 ### ### 2.5
2007-Jun-25 Mon ### ### 35.44 35.7 757,559 13,423,945 ### ### 2.6
2007-Jun-22 Fri ### ### ### ### 925,686 0 ### ### 0.0
2007-Jun-21 Thu ### ### 35.7 ### ### ### 0.0
2007-Jun-20 Wed 35.75 ### ### ### 63.9 63.9 0.0
2007-Jun-19 Tue ### ### 35.5 35.85 1,331,651 ### ### ### ###
2007-Jun-18 Mon ### ### 35.54 35.8 1,982,074 35,221,454 ### ### 2.6
2007-Jun-15 Fri ### 35.53 34.88 35.53 77.3 77.3 2.5
2007-Jun-14 Thu ### ### 34.77 ### 32.4 32.4 0.0
2007-Jun-13 Wed ### ### ### ### 3,472,344 0 25.6 25.6 0.0
2007-Jun-12 Tue 36.84 ### 36.7 ### 71.5 71.5 0.0
2007-Jun-08 Fri ### 36.75 ### 36.52 ### ### 2.6
2007-Jun-07 Thu 36.5 ### 36.45 36.5 1,910,053 ### ### ### 2.6
2007-Jun-06 Wed 36.88 ### ### ### 1,516,786 0 35.3 35.3 0.0
2007-Jun-05 Tue ### ### 36.86 36.86 ### ### 2.6
2007-Jun-04 Mon 37.22 ### ### ### ### ### 0.0
2007-Jun-01 Fri ### 37.5 ### ### 25.3 25.3 0.0
2007-May-31 Thu ### ### ### ### ### ### 0.0
2007-May-30 Wed 37.24 37.24 36.84 ### 1,136,553 42,097,923 ### ### 0.0
2007-May-29 Tue ### ### ### 37.25 1,029,546 0 65.4 65.4 ###
2007-May-28 Mon 37.45 37.49 ### 37.25 888,657 16,657,875 39.9 39.9 ###
2007-May-25 Fri ### ### ### ### 1,222,671 0 34.4 34.4 0.0
2007-May-24 Thu ### 37.5 ### 37.21 ### ### 2.7
2007-May-23 Wed ### ### ### 37.44 67.7 67.7 2.7
2007-May-22 Tue 37.57 37.58 ### ### 26.8 26.8 0.0
2007-May-21 Mon ### 37.5 ### 37.48 824,143 15,452,681 73.1 73.1 2.7
2007-May-18 Fri ### 37.21 36.71 36.75 29.4 29.4 2.6
2007-May-17 Thu ### ### 36.72 ### 66.3 66.3 0.0
2007-May-16 Wed ### ### 36.54 36.54 1,366,451 24,965,059 27.7 27.7 ###
2007-May-15 Tue ### ### 36.75 36.75 ### ### 2.6
2007-May-14 Mon ### ### ### ### 815,747 0 ### ### 0.0
2007-May-11 Fri ### ### 36.4 ### 1,074,148 ### ### ### 0.0
2007-May-10 Thu ### ### 36.25 36.75 1,754,220 ### 75.2 75.2 2.6
2007-May-09 Wed 36.5 36.7 36.22 36.23 1,366,085 49,807,459 ### ### 2.6
2007-May-08 Tue ### 36.5 36.25 36.44 ### ### 2.6
2007-May-07 Mon 36.45 ### ### 36.59 ### ### ###
2007-May-04 Fri ### 36.75 ### ### 795,080 ### 30.0 30.0 0.0
2007-May-03 Thu 36.55 ### ### 36.57 64.1 64.1 2.6
2007-May-02 Wed ### ### 36.23 36.25 17.5 17.5 ###
2007-May-01 Tue 35.85 ### 35.76 ### 89.1 89.1 0.0
2007-Apr-30 Mon ### 36.72 ### ### 22.1 22.1 0.0
2007-Apr-27 Fri ### ### ### 36.27 21.1 21.1 ###
2007-Apr-26 Thu 36.89 37.45 ### ### 1,297,342 24,292,728 79.9 79.9 0.0
2007-Apr-24 Tue 36.5 36.77 ### 36.75 1,639,877 ### ### ### 2.6
2007-Apr-23 Mon 36.73 36.75 ### 36.42 33.0 33.0 ###
2007-Apr-20 Fri ### ### ### ### ### ### 0.0
2007-Apr-19 Thu ### ### 35.54 ### 1,448,548 ### 37.2 37.2 0.0
2007-Apr-18 Wed ### 36.55 ### ### 1,646,881 30,096,750 ### ### 0.0
2007-Apr-17 Tue 35.5 ### 35.43 ### 82.4 82.4 0.0
2007-Apr-16 Mon ### 35.42 ### ### 1,145,956 20,294,880 65.5 65.5 0.0
2007-Apr-13 Fri ### 35.4 34.77 ### 31.1 31.1 0.0
2007-Apr-12 Thu 34.87 ### 34.72 ### 1,618,947 ### ### ### 0.0
2007-Apr-11 Wed 34.26 34.82 34.26 34.8 1,803,742 62,301,248 ### ### 2.5
2007-Apr-10 Tue ### ### ### 34.4 1,337,940 0 68.9 68.9 2.5
2007-Apr-05 Thu ### ### 33.85 33.89 ### ### ###
2007-Apr-04 Wed 34.49 34.5 ### 34.2 27.5 27.5 2.4
2007-Apr-03 Tue ### 34.45 ### ### ### ### 0.0
2007-Apr-02 Mon ### ### ### ### ### ### 0.0
2007-Mar-30 Fri ### ### ### ### ### ### 0.0
2007-Mar-29 Thu ### ### 34.53 ### ### ### 0.0
2007-Mar-28 Wed ### 34.77 34.41 34.54 627,755 21,714,045 ### ### 2.5
2007-Mar-27 Tue 34.73 34.79 34.46 34.52 571,157 ### ### ### 2.5
2007-Mar-26 Mon ### 34.8 34.54 ### 34.7 34.7 0.0
2007-Mar-23 Fri ### ### 34.59 34.71 ### ### ###
2007-Mar-22 Thu 34.4 34.7 ### 34.7 795,427 13,800,658 73.8 73.8 2.5
2007-Mar-21 Wed 34.4 34.4 ### ### 1,257,880 ### 34.2 34.2 0.0
2007-Mar-20 Tue ### ### 33.74 ### ### ### 0.0
2007-Mar-19 Mon ### ### ### ### 79.9 79.9 0.0
2007-Mar-16 Fri ### ### ### ### 1,218,053 0 26.5 26.5 0.0
2007-Mar-15 Thu 33.25 33.44 ### 33.4 ### ### 2.4
2007-Mar-14 Wed ### ### 32.75 32.75 1,241,659 ### 34.3 34.3 ###
2007-Mar-13 Tue ### ### 33.25 33.44 24.1 24.1 2.4
2007-Mar-12 Mon ### ### ### 33.83 880,983 0 ### ### ###
2007-Mar-09 Fri ### ### ### ### 14.9 14.9 0.0
2007-Mar-08 Thu 33.55 ### 33.25 33.74 ### ### 2.4
2007-Mar-07 Wed 33.5 33.79 33.22 33.7 1,294,778 ### 66.8 66.8 2.4
2007-Mar-06 Tue 32.5 ### ### ### 1,138,988 0 74.4 74.4 0.0
2007-Mar-05 Mon 32.56 ### 32.5 32.58 703,487 ### ### ### 2.3
2007-Mar-02 Fri ### ### ### ### 75.7 75.7 0.0
2007-Mar-01 Thu ### 33.25 ### 32.82 869,653 14,457,981 ### ### 2.3
2007-Feb-28 Wed ### 33.58 ### ### 959,926 16,117,157 58.8 58.8 0.0
2007-Feb-27 Tue ### 33.79 33.49 33.73 685,989 ### 73.9 73.9 ###
2007-Feb-26 Mon 33.75 ### 33.71 33.78 ### ### 2.4
2007-Feb-23 Fri ### 34.4 33.86 ### ### ### 0.0
2007-Feb-22 Thu 34.24 ### ### 34.26 1,125,443 0 66.4 66.4 2.4
2007-Feb-21 Wed 34.23 34.29 ### ### 618,687 10,607,388 ### ### 0.0
2007-Feb-20 Tue ### ### 34.23 34.23 ### ### 2.4
2007-Feb-19 Mon ### ### ### 34.56 ### ### 2.5
2007-Feb-16 Fri 34.49 34.78 ### ### 1,336,583 23,243,178 ### ### 0.0
2007-Feb-15 Thu 34.5 ### 34.41 ### 70.6 70.6 0.0
2007-Feb-14 Wed ### 34.58 ### ### 1,358,371 ### ### ### 0.0
2007-Feb-13 Tue 34.2 34.48 ### 34.4 73.0 73.0 2.5
2007-Feb-12 Mon 34.25 ### ### 34.21 37.7 37.7 ###
2007-Feb-09 Fri ### 34.23 ### 34.22 ### ### 2.4
2007-Feb-08 Thu ### ### 33.82 ### 2,542,441 42,992,677 67.3 67.3 0.0
2007-Feb-07 Wed 33.88 ### 33.7 33.88 841,085 14,172,282 71.3 71.3 2.4
2007-Feb-06 Tue 33.7 ### 33.7 ### ### ### 0.0
2007-Feb-05 Mon ### 33.87 33.5 ### 701,083 23,615,980 ### ### 0.0
2007-Feb-02 Fri 33.75 33.78 ### ### 34.5 34.5 0.0
2007-Feb-01 Thu 33.45 33.8 33.44 33.75 2,135,648 71,800,485 76.3 76.3 ###
2007-Jan-31 Wed 33.4 33.57 33.25 33.25 1,678,779 ### ### ### 2.4
2007-Jan-30 Tue ### 33.52 ### 33.5 1,229,289 20,602,883 ### ### 2.4
2007-Jan-29 Mon 33.2 33.25 ### ### ### ### 0.0
2007-Jan-25 Thu ### ### 32.75 32.82 1,119,328 ### 33.3 33.3 2.3
2007-Jan-24 Wed ### ### ### 32.88 758,283 0 32.8 32.8 2.3
2007-Jan-23 Tue 32.8 ### 32.74 ### ### ### 0.0
2007-Jan-22 Mon ### ### 32.58 ### 75.2 75.2 0.0
2007-Jan-19 Fri ### 32.5 ### 32.43 2,156,424 ### 76.7 76.7 ###
2007-Jan-18 Thu ### 32.2 ### ### 1,425,673 ### ### ### 0.0
2007-Jan-17 Wed ### 32.7 ### ### 1,074,058 17,560,848 18.9 18.9 0.0
2007-Jan-16 Tue ### 32.85 ### ### 74.0 74.0 0.0
2007-Jan-15 Mon ### 32.58 ### 32.54 683,676 11,137,082 79.3 79.3 2.3
2007-Jan-12 Fri 32.2 32.2 ### ### ### ### 0.0
2007-Jan-11 Thu 32.29 ### ### 31.87 989,480 0 ### ### ###
2007-Jan-10 Wed 32.5 32.58 ### ### 30.9 30.9 0.0
2007-Jan-09 Tue ### 32.7 ### 32.56 32.8 32.8 2.3
2007-Jan-08 Mon 32.26 32.45 ### ### 41.0 41.0 0.0
2007-Jan-05 Fri 32.78 ### 32.46 32.46 ### ### 2.3
2007-Jan-04 Thu ### ### 32.58 ### 651,746 10,616,942 35.8 35.8 0.0
2007-Jan-03 Wed ### ### ### 32.84 37.6 37.6 2.3
2007-Jan-02 Tue ### ### 32.72 32.85 321,053 5,252,427 31.9 31.9 ###
2006-Dec-29 Fri ### ### 32.89 ### 348,984 5,739,041 63.4 63.4 0.0
2006-Dec-28 Thu 32.8 ### 32.8 ### 70.7 70.7 0.0
2006-Dec-27 Wed ### ### ### ### 63.4 63.4 0.0
2006-Dec-22 Fri ### ### 32.57 ### 1,377,151 ### ### ### 0.0
2006-Dec-21 Thu ### ### ### 32.77 2,601,950 0 34.4 34.4 ###
2006-Dec-20 Wed 32.57 ### 32.55 32.7 ### ### 2.3
2006-Dec-19 Tue 32.48 32.57 ### 32.48 70.7 70.7 ###
2006-Dec-18 Mon 32.5 32.5 32.25 32.5 814,271 26,362,023 66.3 66.3 ###
2006-Dec-15 Fri 32.45 ### ### ### 70.9 70.9 0.0
2006-Dec-14 Thu ### 32.49 32.23 32.47 62.2 62.2 ###
2006-Dec-13 Wed ### 32.21 ### 32.2 789,077 12,708,085 73.2 73.2 ###
2006-Dec-12 Tue ### 32.5 ### ### 37.3 37.3 0.0
2006-Dec-11 Mon 31.88 32.44 31.86 32.29 ### ### ###
2006-Dec-08 Fri 31.89 ### 31.86 31.88 832,120 13,255,671 36.1 36.1 2.3
2006-Dec-07 Thu ### ### ### ### 945,428 0 ### ### 0.0
2006-Dec-06 Wed ### ### ### ### 32.5 32.5 0.0
2006-Dec-05 Tue 32.25 32.4 ### ### 1,879,940 30,455,028 ### ### 0.0
2006-Dec-04 Mon ### ### ### ### 68.6 68.6 0.0
2006-Dec-01 Fri 32.7 32.7 ### ### 1,893,756 ### 21.9 21.9 0.0
2006-Nov-30 Thu 33.29 ### ### ### 16.9 16.9 0.0
2006-Nov-29 Wed 32.25 ### 32.25 ### ### ### 0.0
2006-Nov-28 Tue 33.5 ### 33.42 33.54 ### ### 2.4
2006-Nov-27 Mon 33.54 ### 33.54 33.85 74.9 74.9 2.4
2006-Nov-24 Fri 33.71 33.76 33.45 33.55 3,910,448 ### 29.4 29.4 ###
2006-Nov-23 Thu ### ### ### 33.77 ### ### 2.4
2006-Nov-22 Wed 33.81 33.85 33.47 33.85 61.0 61.0 2.4
2006-Nov-21 Tue 33.5 33.74 ### 33.45 1,751,748 29,551,988 ### ### ###
2006-Nov-20 Mon ### ### 33.45 33.45 23.9 23.9 ###


1 2 3 4 5 6 Next >>

Server processing from 2024-04-18 20:04:10 thru 2024-04-18 20:04:11 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000