Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 25-Dec-30 04:18:38 PM 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

(SHL) SONIC HEALTHCARE LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for SHL    Limits Next Section


Company Details for (SHL) SONIC HEALTHCARE LIMITED

Listing Code SHL
Listing Name SONIC HEALTHCARE LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name SONIC HEALTHCARE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SHL7


Maximum Price date available .. Wednesday 24th December 2025
Latest price with VOLUME for SHL .. Monday 6th October 2025

SHL 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 ### ### 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SHL    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 (SHL) SONIC HEALTHCARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Feb-20 Fri ### 13.2 ### ### ### ### 0.0
2009-Feb-19 Thu ### 13.47 ### ### 1,173,952 ### ### ### 0.0
2009-Feb-18 Wed ### ### 12.86 ### ### ### 0.0
2009-Feb-17 Tue 13.2 13.25 ### ### 2,054,453 13,610,751 ### ### 0.0
2009-Feb-16 Mon 13.42 13.48 ### ### 21.4 21.4 0.0
2009-Feb-13 Fri 13.42 13.74 13.4 ### 714,023 ### ### ### 0.0
2009-Feb-12 Thu 13.4 13.81 ### ### 897,072 6,194,282 ### ### 0.0
2009-Feb-11 Wed ### 13.58 13.22 13.5 ### ### 1.0
2009-Feb-10 Tue 13.74 13.8 13.45 13.55 1,420,944 ### ### ### 1.0
2009-Feb-09 Mon ### ### 13.76 ### 1,133,958 ### ### ### 0.0
2009-Feb-06 Fri 13.29 13.59 13.2 13.59 ### ### ###
2009-Feb-05 Thu ### 13.28 ### ### 79.7 79.7 0.0
2009-Feb-04 Wed 13.5 ### ### 13.2 925,543 0 ### ### 0.9
2009-Feb-03 Tue ### ### 13.52 ### ### ### 0.0
2009-Feb-02 Mon 13.85 ### 13.81 ### 73.3 73.3 0.0
2009-Jan-30 Fri 13.7 ### 13.7 ### ### ### 0.0
2009-Jan-29 Thu ### ### ### ### 36.6 36.6 0.0
2009-Jan-28 Wed 13.59 ### 13.54 ### 1,430,056 9,681,479 84.4 84.4 0.0
2009-Jan-27 Tue ### 13.8 13.51 13.73 77.1 77.1 ###
2009-Jan-23 Fri 13.58 ### ### ### 1,263,724 0 85.5 85.5 0.0
2009-Jan-22 Thu ### 13.79 13.54 13.76 1,382,423 ### ### ### 1.0
2009-Jan-21 Wed ### 13.75 13.4 ### 1,761,085 23,906,728 76.9 76.9 0.0
2009-Jan-20 Tue ### 13.5 13.24 13.29 ### ### ###
2009-Jan-19 Mon 13.85 ### 13.52 13.56 26.3 26.3 1.0
2009-Jan-16 Fri 13.55 ### 13.42 13.59 72.7 72.7 ###
2009-Jan-15 Thu ### 13.44 ### ### 766,947 5,153,883 81.1 81.1 0.0
2009-Jan-14 Wed ### 13.7 13.25 ### 532,884 ### 83.4 83.4 0.0
2009-Jan-13 Tue ### ### 13.2 13.27 29.2 29.2 0.9
2009-Jan-12 Mon ### ### ### ### 85.1 85.1 0.0
2009-Jan-09 Fri ### ### ### ### ### ### 0.0
2009-Jan-08 Thu ### ### ### ### 490,345 0 83.4 83.4 0.0
2009-Jan-07 Wed ### 13.22 ### ### 666,248 ### ### ### 0.0
2009-Jan-06 Tue ### ### ### ### 731,978 0 ### ### 0.0
2009-Jan-05 Mon 13.84 13.89 ### 13.23 ### ### 0.9
2009-Jan-02 Fri 14.4 14.48 13.78 ### 376,042 5,313,473 ### ### 0.0
2008-Dec-31 Wed ### ### 13.87 14.56 687,282 ### 82.4 82.4 ###
2008-Dec-30 Tue 13.48 13.86 13.42 13.8 74.6 74.6 1.0
2008-Dec-29 Mon 13.48 ### ### ### 826,875 0 ### ### 0.0
2008-Dec-24 Wed ### 13.49 13.2 13.4 63.8 63.8 1.0
2008-Dec-23 Tue ### ### ### ### 499,479 0 ### ### 0.0
2008-Dec-22 Mon ### ### ### ### 829,671 0 ### ### 0.0
2008-Dec-19 Fri ### ### ### 13.25 76.0 76.0 ###
2008-Dec-18 Thu ### ### ### 13.2 3,554,542 0 ### ### 0.9
2008-Dec-17 Wed ### 13.21 12.78 ### ### ### 0.0
2008-Dec-16 Tue 12.85 ### 12.55 12.72 ### ### 0.9
2008-Dec-15 Mon ### ### 12.81 12.85 25.1 25.1 0.9
2008-Dec-12 Fri ### 13.28 12.81 ### 1,053,825 13,747,147 ### ### 0.0
2008-Dec-11 Thu ### ### 12.76 ### 855,924 ### 79.6 79.6 0.0
2008-Dec-10 Wed ### 13.4 ### ### 71.8 71.8 0.0
2008-Dec-09 Tue ### ### 12.76 ### 30.1 30.1 0.0
2008-Dec-08 Mon ### 13.51 12.85 ### 1,302,921 ### ### ### 0.0
2008-Dec-05 Fri ### ### 12.85 ### 1,000,475 6,428,051 ### ### 0.0
2008-Dec-04 Thu 13.25 13.27 12.75 ### 34.3 34.3 0.0
2008-Dec-03 Wed 13.7 13.7 ### ### 18.3 18.3 0.0
2008-Dec-02 Tue 13.22 13.49 ### 13.28 1,534,950 ### 76.7 76.7 0.9
2008-Dec-01 Mon ### ### ### 13.29 34.8 34.8 ###
2008-Nov-28 Fri ### 13.45 ### ### ### ### 0.0
2008-Nov-27 Thu 13.2 ### 12.76 ### 1,631,774 ### ### ### 0.0
2008-Nov-26 Wed ### ### ### ### 12.8 12.8 0.0
2008-Nov-25 Tue ### ### 13.25 ### 3,407,749 ### 75.9 75.9 0.0
2008-Nov-24 Mon ### 13.44 ### 13.22 2,678,149 ### ### ### 0.9
2008-Nov-21 Fri 12.85 ### 12.58 ### 2,583,058 ### 76.8 76.8 0.0
2008-Nov-20 Thu ### 13.22 12.86 ### ### ### 0.0
2008-Nov-19 Wed ### ### 12.51 ### ### ### 0.0
2008-Nov-18 Tue ### 13.23 12.71 ### ### ### 0.0
2008-Nov-17 Mon 12.8 ### 12.7 ### 84.9 84.9 0.0
2008-Nov-14 Fri ### ### ### ### 85.1 85.1 0.0
2008-Nov-13 Thu ### 12.53 ### 12.41 4,515,575 28,290,077 ### ### ###
2008-Nov-12 Wed ### ### ### ### 0 0.0
2008-Nov-11 Tue 13.25 ### 12.8 ### 1,001,175 6,407,520 36.6 36.6 0.0
2008-Nov-10 Mon 13.79 13.84 ### 13.4 ### ### 1.0
2008-Nov-07 Fri 13.4 13.7 ### 13.52 2,623,474 ### 74.1 74.1 1.0
2008-Nov-06 Thu 13.5 13.7 ### 13.4 2,187,744 14,986,046 41.2 41.2 1.0
2008-Nov-05 Wed ### ### ### ### 2,292,525 0 ### ### 0.0
2008-Nov-04 Tue ### ### ### ### 77.5 77.5 0.0
2008-Nov-03 Mon 13.7 ### 13.43 13.7 58.8 58.8 1.0
2008-Oct-31 Fri 13.46 13.82 13.45 13.71 ### ### ###
2008-Oct-30 Thu 13.8 13.8 13.49 ### 1,158,641 15,809,656 ### ### 0.0
2008-Oct-29 Wed ### 13.83 13.54 ### 1,162,423 15,907,758 ### ### 0.0
2008-Oct-28 Tue 13.5 13.7 13.41 ### 81.7 81.7 0.0
2008-Oct-27 Mon 13.41 13.73 ### 13.73 ### ### ###
2008-Oct-24 Fri 13.75 13.78 13.46 13.74 481,147 6,553,222 ### ### ###
2008-Oct-23 Thu 13.85 13.85 13.44 13.44 ### ### ###
2008-Oct-22 Wed 13.85 13.85 ### 13.7 1,294,670 8,965,589 ### ### 1.0
2008-Oct-21 Tue 13.71 13.89 ### 13.85 ### ### ###
2008-Oct-20 Mon ### ### ### 13.85 31.8 31.8 ###
2008-Oct-17 Fri ### ### 13.4 ### ### ### 0.0
2008-Oct-16 Thu ### 13.7 ### ### 1,092,028 ### 82.6 82.6 0.0
2008-Oct-15 Wed 13.7 ### ### ### 1,515,043 0 ### ### 0.0
2008-Oct-14 Tue ### 13.7 ### 13.5 31.3 31.3 1.0
2008-Oct-13 Mon 13.7 ### ### ### 2,189,757 0 30.2 30.2 0.0
2008-Oct-10 Fri ### 13.8 ### 13.5 92.3 92.3 1.0
2008-Oct-09 Thu ### ### ### 13.75 91.4 91.4 1.0
2008-Oct-08 Wed 13.27 ### ### 13.46 1,007,022 0 86.8 86.8 ###
2008-Oct-07 Tue 13.88 ### 13.5 13.81 926,047 ### ### ### ###
2008-Oct-06 Mon 14.43 14.43 13.52 ### 24.2 24.2 0.0
2008-Oct-03 Fri ### 14.4 ### 14.28 1,646,426 ### ### ### ###
2008-Oct-02 Thu 13.8 14.2 13.73 ### ### ### 0.0
2008-Oct-01 Wed 13.48 13.73 13.4 13.73 696,942 ### 81.0 81.0 ###
2008-Sep-30 Tue 12.55 ### 12.55 ### 77.4 77.4 0.0
2008-Sep-29 Mon ### ### ### 13.2 976,049 0 ### ### 0.9
2008-Sep-26 Fri 13.74 13.74 13.26 ### ### ### 0.0
2008-Sep-25 Thu ### 13.51 ### ### 3,448,648 ### ### ### 0.0
2008-Sep-24 Wed 12.7 ### ### ### 78.7 78.7 0.0
2008-Sep-23 Tue 12.26 12.77 ### ### 86.5 86.5 0.0
2008-Sep-22 Mon 13.25 13.29 12.83 12.83 23.9 23.9 ###
2008-Sep-19 Fri ### ### ### 12.8 66.0 66.0 0.9
2008-Sep-18 Thu 12.75 12.87 12.4 12.8 ### ### 0.9
2008-Sep-17 Wed ### 13.79 ### 13.2 3,309,126 22,816,423 21.4 21.4 0.9
2008-Sep-16 Tue 13.4 13.5 ### 13.22 1,852,857 12,506,784 ### ### 0.9
2008-Sep-15 Mon ### ### ### 13.7 ### ### 1.0
2008-Sep-12 Fri 13.81 ### ### 13.8 ### ### 1.0
2008-Sep-11 Thu ### ### 13.81 13.81 ### ### ###
2008-Sep-10 Wed ### 14.27 ### ### 1,031,183 ### ### ### 0.0
2008-Sep-09 Tue ### 14.2 ### ### 77.9 77.9 0.0
2008-Sep-08 Mon ### ### 13.77 ### 66.1 66.1 0.0
2008-Sep-05 Fri ### ### ### 14.22 785,227 0 69.4 69.4 1.0
2008-Sep-04 Thu 14.4 ### 14.24 ### 44.9 44.9 0.0
2008-Sep-03 Wed ### ### ### ### 1,538,253 0 14.2 14.2 0.0
2008-Sep-02 Tue ### 14.72 ### 14.72 1,032,550 ### 82.7 82.7 ###
2008-Sep-01 Mon 14.2 ### ### ### 656,059 0 22.8 22.8 0.0
2008-Aug-29 Fri ### ### ### 14.48 1,272,450 0 ### ### 1.0
2008-Aug-28 Thu ### ### ### ### ### ### 0.0
2008-Aug-27 Wed 14.25 ### 13.83 ### 17.8 17.8 0.0
2008-Aug-26 Tue ### ### 13.8 ### 65.4 65.4 0.0
2008-Aug-25 Mon 14.44 14.45 14.2 14.2 1,519,145 21,761,752 20.1 20.1 1.0
2008-Aug-22 Fri ### ### 13.58 ### 65.3 65.3 0.0
2008-Aug-21 Thu 13.45 13.82 13.27 13.82 1,285,057 ### ### ### 1.0
2008-Aug-20 Wed 13.7 13.82 ### 13.72 ### ### ###
2008-Aug-19 Tue 13.7 14.25 13.7 ### 1,196,683 16,723,644 89.2 89.2 0.0
2008-Aug-18 Mon 13.85 ### 13.72 13.8 33.2 33.2 1.0
2008-Aug-15 Fri ### ### 13.83 ### ### ### 0.0
2008-Aug-14 Thu 13.7 ### 13.7 13.87 945,624 6,477,524 ### ### ###
2008-Aug-13 Wed 14.2 14.21 13.79 ### 34.1 34.1 0.0
2008-Aug-12 Tue ### 14.56 ### ### 1,398,947 ### ### ### 0.0
2008-Aug-11 Mon ### 14.49 ### 14.22 ### ### 1.0
2008-Aug-08 Fri 13.81 ### 13.7 13.77 1,635,043 11,200,044 ### ### ###
2008-Aug-07 Thu ### ### 13.58 13.81 1,680,373 ### 29.2 29.2 ###
2008-Aug-06 Wed ### ### 13.86 ### ### ### 0.0
2008-Aug-05 Tue 13.4 13.83 13.27 13.7 1,928,671 ### 88.6 88.6 1.0
2008-Aug-04 Mon 13.73 13.85 13.56 13.7 609,171 8,348,688 ### ### 1.0
2008-Aug-01 Fri ### ### 13.27 13.55 981,043 6,509,220 ### ### 1.0
2008-Jul-31 Thu 13.81 13.89 13.49 13.88 1,851,879 25,352,223 72.4 72.4 ###
2008-Jul-30 Wed 13.7 13.7 ### 13.48 885,074 6,062,756 22.2 22.2 1.0
2008-Jul-29 Tue 13.88 ### 13.22 13.48 843,570 ### ### ### 1.0
2008-Jul-28 Mon ### 13.83 13.55 13.74 79.8 79.8 ###
2008-Jul-25 Fri ### ### 13.42 13.52 1,141,945 7,662,450 17.9 17.9 1.0
2008-Jul-24 Thu ### ### 13.56 13.81 72.2 72.2 ###
2008-Jul-23 Wed 13.78 13.78 ### ### ### ### 0.0
2008-Jul-22 Tue 13.2 13.59 ### 13.47 ### ### 1.0
2008-Jul-21 Mon ### ### 13.27 ### 1,125,147 7,465,350 67.8 67.8 0.0
2008-Jul-18 Fri 13.7 13.76 ### ### 2,359,255 16,231,674 25.4 25.4 0.0
2008-Jul-17 Thu ### ### ### 13.7 ### ### 1.0
2008-Jul-16 Wed 13.87 ### 13.81 ### 1,575,983 ### ### ### 0.0
2008-Jul-15 Tue ### ### 13.59 13.7 38.6 38.6 1.0
2008-Jul-14 Mon ### ### 13.88 ### 727,658 5,049,946 79.9 79.9 0.0
2008-Jul-11 Fri ### 14.28 ### ### 66.4 66.4 0.0
2008-Jul-10 Thu ### 14.28 ### ### 1,216,083 ### 73.7 73.7 0.0
2008-Jul-09 Wed 14.2 ### ### ### ### ### 0.0
2008-Jul-08 Tue 14.2 ### ### ### ### ### 0.0
2008-Jul-07 Mon ### 14.44 13.7 ### 2,269,051 31,925,547 76.8 76.8 0.0
2008-Jul-04 Fri 14.79 ### ### ### ### ### 0.0
2008-Jul-03 Thu 14.8 ### ### 14.7 43.5 43.5 ###
2008-Jul-02 Wed ### ### 14.53 14.77 1,046,379 7,601,943 ### ### 1.1
2008-Jul-01 Tue ### 14.85 14.43 14.5 ### ### 1.0
2008-Jun-30 Mon 14.75 14.84 14.52 14.55 1,221,254 ### 34.7 34.7 ###
2008-Jun-27 Fri 14.48 14.57 14.41 14.55 ### ### ###
2008-Jun-26 Thu ### 15.25 14.79 14.82 ### ### 1.1
2008-Jun-25 Wed ### 14.85 14.5 14.7 1,198,888 17,593,681 ### ### ###
2008-Jun-24 Tue ### 14.72 14.4 14.5 950,789 13,843,487 36.9 36.9 1.0
2008-Jun-23 Mon ### ### 14.59 ### 1,176,829 ### ### ### 0.0
2008-Jun-20 Fri ### ### ### 14.74 1,107,382 0 31.0 31.0 1.1
2008-Jun-19 Thu ### 14.84 ### 14.77 ### ### 1.1
2008-Jun-18 Wed 14.5 ### 14.45 14.84 ### ### ###
2008-Jun-17 Tue 14.49 14.49 ### 14.45 ### ### 1.0
2008-Jun-16 Mon 14.5 14.53 ### 14.4 39.3 39.3 1.0
2008-Jun-13 Fri 14.5 14.54 ### 14.4 897,926 6,527,922 ### ### 1.0
2008-Jun-12 Thu 14.4 14.59 14.4 14.5 81.7 81.7 1.0
2008-Jun-11 Wed 14.5 14.58 14.4 14.53 1,240,080 17,968,759 75.8 75.8 1.0
2008-Jun-10 Tue 14.45 ### ### 14.41 904,687 0 45.2 45.2 ###
2008-Jun-06 Fri 14.45 ### ### ### 776,827 0 81.5 81.5 0.0
2008-Jun-05 Thu 14.49 14.72 ### 14.41 1,151,986 ### ### ### ###
2008-Jun-04 Wed ### ### ### ### 73.9 73.9 0.0
2008-Jun-03 Tue 14.49 ### ### ### ### ### 0.0
2008-Jun-02 Mon 14.48 14.84 14.4 14.74 837,423 12,243,124 ### ### 1.1
2008-May-30 Fri ### 14.59 ### 14.4 2,952,082 ### 80.0 80.0 1.0
2008-May-29 Thu ### 14.25 ### ### 703,557 5,012,843 67.0 67.0 0.0
2008-May-28 Wed ### ### ### ### 77.9 77.9 0.0
2008-May-27 Tue ### ### ### ### 776,180 0 ### ### 0.0
2008-May-26 Mon ### ### 13.85 13.88 665,959 ### ### ### ###
2008-May-23 Fri ### 14.28 ### ### 1,350,856 ### 69.6 69.6 0.0
2008-May-22 Thu 13.87 14.22 13.81 ### 832,278 11,664,376 79.3 79.3 0.0
2008-May-21 Wed 13.81 ### 13.81 ### 73.4 73.4 0.0
2008-May-20 Tue ### 14.21 ### ### 760,650 ### ### ### 0.0
2008-May-19 Mon ### 14.42 ### 14.24 478,443 3,449,574 ### ### 1.0
2008-May-16 Fri 14.25 ### ### ### ### ### 0.0
2008-May-15 Thu 14.2 ### ### ### ### ### 0.0
2008-May-14 Wed ### 14.41 ### 14.2 27.3 27.3 1.0
2008-May-13 Tue ### 14.74 ### 14.4 779,480 ### ### ### 1.0
2008-May-12 Mon 14.46 ### 14.24 ### 872,388 ### ### ### 0.0
2008-May-09 Fri ### 14.82 14.5 14.55 32.1 32.1 ###
2008-May-08 Thu 14.5 14.8 14.44 14.78 ### ### 1.1
2008-May-07 Wed ### ### ### 14.87 645,280 0 38.9 38.9 1.1
2008-May-06 Tue ### ### 14.75 14.88 1,027,254 ### 33.8 33.8 1.1
2008-May-05 Mon 15.22 ### ### ### 565,288 0 29.0 29.0 0.0
2008-May-02 Fri 15.4 ### ### 15.42 554,456 0 66.3 66.3 ###
2008-May-01 Thu ### ### 14.82 ### 72.2 72.2 0.0
2008-Apr-30 Wed ### 15.4 ### 15.25 88.8 88.8 ###
2008-Apr-29 Tue 15.28 15.28 14.81 ### 19.1 19.1 0.0
2008-Apr-28 Mon ### 15.45 ### ### 1,315,741 ### 72.1 72.1 0.0
2008-Apr-24 Thu ### 14.81 14.41 ### ### ### 0.0
2008-Apr-23 Wed 14.7 ### ### 14.79 70.0 70.0 ###
2008-Apr-22 Tue ### ### 14.42 14.5 758,340 ### 15.6 15.6 1.0
2008-Apr-21 Mon ### ### 14.8 ### 660,053 ### 29.2 29.2 0.0
2008-Apr-18 Fri ### 14.75 ### 14.57 79.9 79.9 ###
2008-Apr-17 Thu ### ### 14.41 14.52 ### ### 1.0
2008-Apr-16 Wed 14.7 ### 14.46 14.79 1,262,250 ### 70.7 70.7 ###
2008-Apr-15 Tue 14.46 14.71 14.22 ### ### ### 0.0
2008-Apr-14 Mon ### 14.74 14.29 14.56 798,673 ### ### ### ###
2008-Apr-11 Fri 14.83 ### ### 14.74 32.5 32.5 1.1
2008-Apr-10 Thu 15.42 15.5 14.57 14.83 2,705,659 40,679,583 14.0 14.0 ###
2008-Apr-09 Wed 14.7 ### 14.56 14.81 1,740,344 ### 77.0 77.0 1.1
2008-Apr-08 Tue 14.81 ### ### 14.79 38.5 38.5 ###
2008-Apr-07 Mon 15.25 15.25 14.83 ### 22.0 22.0 0.0
2008-Apr-04 Fri 14.75 ### ### ### ### ### 0.0
2008-Apr-03 Thu ### 14.57 ### 14.55 1,164,857 8,485,983 87.3 87.3 ###
2008-Apr-02 Wed ### 14.2 ### ### 74.5 74.5 0.0
2008-Apr-01 Tue 13.52 ### 13.42 13.55 72.4 72.4 1.0
2008-Mar-31 Mon ### 13.79 ### 13.75 2,012,628 13,877,070 71.5 71.5 1.0
2008-Mar-28 Fri 13.57 13.76 ### 13.75 74.9 74.9 1.0
2008-Mar-27 Thu 13.82 13.83 ### 13.79 1,164,440 ### ### ### 1.0
2008-Mar-26 Wed 14.2 14.28 13.46 13.8 1,241,388 17,218,051 12.1 12.1 1.0
2008-Mar-25 Tue 13.52 ### 13.49 13.8 1,664,782 11,228,954 77.9 77.9 1.0
2008-Mar-20 Thu 12.88 ### 12.76 12.88 3,719,776 23,732,170 73.5 73.5 ###
2008-Mar-19 Wed 13.49 13.75 ### ### 1,069,047 ### ### ### 0.0
2008-Mar-18 Tue 13.25 ### 13.2 ### 1,416,646 ### ### ### 0.0
2008-Mar-17 Mon ### 13.44 ### ### ### ### 0.0
2008-Mar-14 Fri ### ### ### ### 1,555,187 0 ### ### 0.0
2008-Mar-13 Thu 13.22 13.27 ### 13.2 1,361,740 9,035,144 ### ### 0.9
2008-Mar-12 Wed 13.4 13.57 ### 13.4 ### ### 1.0
2008-Mar-11 Tue ### ### ### ### 1,280,780 0 76.9 76.9 0.0
2008-Mar-10 Mon ### ### ### ### 509,284 0 20.4 20.4 0.0
2008-Mar-07 Fri 13.85 ### 13.75 ### 1,351,489 9,291,486 ### ### 0.0
2008-Mar-06 Thu ### ### 13.76 ### 24.4 24.4 0.0
2008-Mar-05 Wed ### 14.49 ### ### 1,568,426 11,363,246 ### ### 0.0
2008-Mar-04 Tue ### 14.52 ### ### ### ### 0.0
2008-Mar-03 Mon ### 14.47 ### 14.28 89.0 89.0 ###
2008-Feb-29 Fri ### 14.44 ### ### 74.4 74.4 0.0
2008-Feb-28 Thu ### ### ### 14.44 1,467,453 0 32.1 32.1 ###
2008-Feb-27 Wed 14.57 14.8 ### 14.76 912,759 ### ### ### 1.1
2008-Feb-26 Tue 14.5 14.83 13.79 ### ### ### 0.0
2008-Feb-25 Mon ### ### 14.52 ### 743,540 ### ### ### 0.0
2008-Feb-22 Fri 14.8 ### 14.45 14.75 1,177,627 8,508,355 ### ### ###
2008-Feb-21 Thu ### ### 14.76 ### 1,257,989 9,283,958 ### ### 0.0
2008-Feb-20 Wed ### 15.2 14.55 14.74 1,079,988 16,064,821 30.1 30.1 1.1
2008-Feb-19 Tue ### ### ### ### ### ### 0.0
2008-Feb-18 Mon ### ### ### ### 666,784 0 ### ### 0.0
2008-Feb-15 Fri ### ### 14.81 ### 24.4 24.4 0.0
2008-Feb-14 Thu 15.25 15.43 ### 15.27 66.2 66.2 ###
2008-Feb-13 Wed ### ### ### ### 16.3 16.3 0.0
2008-Feb-12 Tue ### 16.23 ### ### ### ### 0.0
2008-Feb-11 Mon ### ### ### 15.82 769,872 0 86.7 86.7 ###
2008-Feb-08 Fri 15.55 ### ### 15.84 542,759 0 77.9 77.9 ###
2008-Feb-07 Thu 15.55 15.85 ### 15.42 ### ### ###
2008-Feb-06 Wed ### ### 15.4 15.5 964,150 7,423,955 22.8 22.8 1.1
2008-Feb-05 Tue ### ### ### 16.28 688,620 0 80.0 80.0 1.2
2008-Feb-04 Mon ### 16.7 ### 16.2 1,307,242 10,915,470 ### ### 1.2
2008-Feb-01 Fri 16.4 16.53 ### 16.45 1,055,549 ### 60.8 60.8 1.2
2008-Jan-31 Thu 15.73 ### 15.51 ### 87.1 87.1 0.0
2008-Jan-30 Wed 16.5 16.74 15.76 ### 1,659,259 26,962,958 ### ### 0.0
2008-Jan-29 Tue 16.48 16.59 ### ### 1,494,981 ### ### ### 0.0
2008-Jan-25 Fri 15.5 ### 15.5 ### 1,495,849 11,592,829 78.9 78.9 0.0
2008-Jan-24 Thu ### 15.49 ### 15.27 ### ### ###
2008-Jan-23 Wed ### ### ### ### ### ### 0.0
2008-Jan-22 Tue ### 15.28 ### 14.82 1,722,778 13,162,023 64.5 64.5 1.1
2008-Jan-21 Mon 15.2 15.82 ### ### 1,619,486 ### ### ### 0.0
2008-Jan-18 Fri ### ### ### 15.27 1,527,685 0 ### ### ###
2008-Jan-17 Thu 15.77 15.78 ### 15.4 841,620 6,640,381 21.5 21.5 ###
2008-Jan-16 Wed 15.41 15.83 15.41 15.5 ### ### 1.1
2008-Jan-15 Tue ### ### 15.84 ### 37.3 37.3 0.0
2008-Jan-14 Mon ### 16.23 ### ### 43.9 43.9 0.0
2008-Jan-11 Fri 16.4 16.5 ### ### 30.2 30.2 0.0
2008-Jan-10 Thu 16.59 ### 16.44 16.5 38.6 38.6 1.2
2008-Jan-09 Wed ### ### ### 16.59 ### ### 1.2
2008-Jan-08 Tue ### 16.79 16.53 ### 40.0 40.0 0.0
2008-Jan-07 Mon ### 16.89 16.54 ### 77.1 77.1 0.0
2008-Jan-04 Fri ### ### 16.59 16.79 ### ### ###
2008-Jan-03 Thu 16.5 ### 16.43 16.75 330,086 2,711,656 79.2 79.2 ###
2008-Jan-02 Wed 16.8 ### 16.57 ### 315,586 ### ### ### 0.0
2007-Dec-31 Mon ### 16.76 16.5 16.72 193,022 3,209,955 ### ### 1.2
2007-Dec-28 Fri ### 16.73 ### ### 79.5 79.5 0.0
2007-Dec-27 Thu ### 16.75 16.28 16.55 240,076 3,964,855 ### ### 1.2
2007-Dec-24 Mon 16.72 16.82 16.51 16.59 ### ### 1.2
2007-Dec-21 Fri 16.57 16.57 16.27 ### 23.1 23.1 0.0
2007-Dec-20 Thu ### 16.82 ### 16.5 2,373,153 ### 31.9 31.9 1.2
2007-Dec-19 Wed 16.43 16.75 16.2 ### 2,298,124 ### 33.4 33.4 0.0
2007-Dec-18 Tue ### 16.81 ### 16.51 36.2 36.2 ###
2007-Dec-17 Mon 16.5 16.8 16.24 16.8 1,206,321 19,928,422 93.6 93.6 1.2
2007-Dec-14 Fri ### 16.87 16.41 16.54 ### ### ###
2007-Dec-13 Thu ### 17.22 16.4 ### ### ### 0.0
2007-Dec-12 Wed ### ### 15.82 ### 1,074,527 ### 90.2 90.2 0.0
2007-Dec-11 Tue ### 16.43 ### ### 2,172,920 ### 16.9 16.9 0.0
2007-Dec-10 Mon 16.55 16.59 ### 16.26 22.6 22.6 ###
2007-Dec-07 Fri 16.42 ### 16.42 ### 75.0 75.0 0.0
2007-Dec-06 Thu 16.56 ### 16.27 16.4 24.5 24.5 ###
2007-Dec-05 Wed 16.27 16.51 16.25 16.4 75.5 75.5 ###
2007-Dec-04 Tue 16.29 16.45 ### ### 1,934,481 ### ### ### 0.0
2007-Dec-03 Mon 16.7 16.76 ### ### 1,248,684 10,463,971 ### ### 0.0
2007-Nov-30 Fri ### ### 16.55 16.73 1,392,377 ### 23.6 23.6 ###
2007-Nov-29 Thu 16.86 ### 16.79 16.8 1,247,772 10,475,045 ### ### 1.2
2007-Nov-28 Wed 16.73 ### ### 16.86 ### ### 1.2
2007-Nov-27 Tue ### ### ### 16.82 1,008,385 0 26.8 26.8 ###
2007-Nov-26 Mon ### ### ### 17.27 73.7 73.7 ###
2007-Nov-23 Fri ### ### ### ### 36.8 36.8 0.0
2007-Nov-22 Thu ### 17.4 ### ### ### ### 0.0
2007-Nov-21 Wed ### 17.4 ### ### 1,669,254 ### 84.5 84.5 0.0
2007-Nov-20 Tue 16.77 17.27 16.51 ### ### ### 0.0
2007-Nov-19 Mon 17.41 ### ### 17.4 35.5 35.5 1.2
2007-Nov-16 Fri 17.4 17.4 ### 17.25 735,443 6,398,354 ### ### 1.2
2007-Nov-15 Thu 17.5 ### 17.44 17.56 1,413,240 12,323,452 ### ### 1.3
2007-Nov-14 Wed 17.41 17.45 17.29 17.43 1,332,354 23,142,988 64.7 64.7 1.2
2007-Nov-13 Tue 16.72 17.25 16.72 ### 1,190,384 20,218,672 86.9 86.9 0.0
2007-Nov-12 Mon 16.55 ### 16.53 ### 1,191,744 ### 79.7 79.7 0.0
2007-Nov-09 Fri ### ### 16.74 ### 67.4 67.4 0.0
2007-Nov-08 Thu 16.8 16.84 16.42 16.84 836,774 13,915,551 ### ### 1.2
2007-Nov-07 Wed ### ### ### 17.25 76.1 76.1 1.2
2007-Nov-06 Tue 16.7 ### 16.7 ### 514,528 ### 83.2 83.2 0.0
2007-Nov-05 Mon 16.79 16.79 16.5 ### ### ### 0.0
2007-Nov-02 Fri 16.84 ### 16.7 16.8 1,008,055 8,417,259 ### ### 1.2
2007-Nov-01 Thu 17.25 17.26 ### ### 1,320,248 11,393,740 ### ### 0.0
2007-Oct-31 Wed ### 17.41 ### 17.22 2,170,128 ### ### ### 1.2
2007-Oct-30 Tue 17.7 ### 17.5 17.74 69.1 69.1 1.3
2007-Oct-29 Mon 17.45 ### 17.4 17.59 ### ### ###
2007-Oct-26 Fri ### ### ### ### 1,787,284 0 ### ### 0.0
2007-Oct-25 Thu ### 17.25 16.86 ### 2,966,427 ### ### ### 0.0
2007-Oct-24 Wed 16.53 ### 16.52 ### ### ### 0.0
2007-Oct-23 Tue 16.43 16.43 16.29 16.4 1,136,356 18,590,784 ### ### ###
2007-Oct-22 Mon 16.41 16.41 16.2 16.21 454,840 ### 29.2 29.2 1.2
2007-Oct-19 Fri 16.8 16.8 16.44 16.55 ### ### 1.2
2007-Oct-18 Thu ### ### 16.72 16.83 906,384 7,577,370 24.7 24.7 1.2
2007-Oct-17 Wed 16.4 16.7 ### ### 987,421 ### 80.7 80.7 0.0
2007-Oct-16 Tue 16.59 16.59 ### 16.45 709,070 ### ### ### 1.2
2007-Oct-15 Mon 16.55 ### 16.41 ### ### ### 0.0
2007-Oct-12 Fri ### 16.53 16.26 16.51 76.2 76.2 ###
2007-Oct-11 Thu ### 16.8 16.5 16.5 23.4 23.4 1.2
2007-Oct-10 Wed 16.5 16.84 16.5 ### ### ### 0.0
2007-Oct-09 Tue ### 16.7 ### 16.57 1,023,071 8,542,642 ### ### ###
2007-Oct-08 Mon ### 16.5 ### ### 26.4 26.4 0.0
2007-Oct-05 Fri 15.87 16.26 15.86 16.2 1,185,582 19,040,446 80.1 80.1 1.2
2007-Oct-04 Thu 15.8 ### 15.72 15.85 74.4 74.4 1.1
2007-Oct-03 Wed ### ### 15.73 15.88 720,057 5,663,248 39.2 39.2 1.1
2007-Oct-02 Tue 15.77 ### 15.71 ### 1,003,289 ### 77.6 77.6 0.0
2007-Oct-01 Mon 15.74 15.79 ### ### 302,058 2,384,747 ### ### 0.0
2007-Sep-28 Fri 15.58 15.84 15.4 ### 59.9 59.9 0.0
2007-Sep-27 Thu 15.72 15.82 ### ### 1,761,256 ### ### ### 0.0
2007-Sep-26 Wed ### ### 15.81 15.87 1,379,949 ### 22.6 22.6 ###
2007-Sep-25 Tue ### ### 15.71 ### 66.8 66.8 0.0
2007-Sep-24 Mon ### ### 15.82 15.84 30.3 30.3 ###
2007-Sep-21 Fri 15.5 16.25 ### ### ### ### 0.0
2007-Sep-20 Thu ### ### 15.5 ### ### ### 0.0
2007-Sep-19 Wed ### 15.79 15.5 15.79 886,282 13,865,881 ### ### 1.1
2007-Sep-18 Tue ### 15.45 15.2 15.4 81.2 81.2 ###
2007-Sep-17 Mon ### 15.48 15.28 ### ### ### 0.0
2007-Sep-14 Fri 15.4 15.49 15.23 15.47 1,080,753 ### 66.3 66.3 ###
2007-Sep-13 Thu 15.27 15.4 15.27 ### 861,883 13,216,975 ### ### 0.0
2007-Sep-12 Wed 15.45 15.46 15.25 15.25 30.8 30.8 ###
2007-Sep-11 Tue 15.48 15.48 ### 15.42 3,075,457 ### 32.9 32.9 ###
2007-Sep-10 Mon 15.26 15.48 15.2 15.41 1,054,759 ### 74.6 74.6 ###
2007-Sep-07 Fri 15.28 15.4 ### 15.4 746,948 ### 71.2 71.2 ###
2007-Sep-06 Thu ### 15.29 ### 15.2 ### ### 1.1
2007-Sep-05 Wed ### 15.4 ### ### 1,362,888 ### ### ### 0.0
2007-Sep-04 Tue ### ### ### 15.26 79.0 79.0 ###
2007-Sep-03 Mon ### ### ### ### 17.8 17.8 0.0
2007-Aug-31 Fri 14.82 15.41 ### 15.41 ### ### ###
2007-Aug-30 Thu ### ### 14.71 14.73 1,358,184 9,989,443 28.0 28.0 1.1
2007-Aug-29 Wed ### ### ### ### ### ### 0.0
2007-Aug-28 Tue ### ### 14.72 14.81 ### ### 1.1
2007-Aug-27 Mon ### ### 14.87 ### 66.8 66.8 0.0
2007-Aug-24 Fri 14.75 14.85 14.5 14.8 71.5 71.5 1.1
2007-Aug-23 Thu 0 0 0 0 0 0.0
2007-Aug-22 Wed 14.71 ### 14.71 ### 74.7 74.7 0.0
2007-Aug-21 Tue 14.77 ### 14.71 ### 833,640 6,131,422 ### ### 0.0
2007-Aug-20 Mon 14.42 ### ### 14.76 843,276 0 71.2 71.2 1.1
2007-Aug-17 Fri 14.52 14.75 14.2 14.28 32.5 32.5 ###
2007-Aug-16 Thu 14.8 ### 14.2 ### 3,473,052 ### ### ### 0.0
2007-Aug-15 Wed 14.81 15.23 14.8 14.85 ### ### ###
2007-Aug-14 Tue 14.8 ### 14.7 ### 2,011,849 ### ### ### 0.0
2007-Aug-13 Mon 14.44 ### 14.43 14.59 ### ### 1.0
2007-Aug-10 Fri ### ### ### ### 17.9 17.9 0.0
2007-Aug-09 Thu ### ### ### 14.89 2,137,087 0 29.4 29.4 ###
2007-Aug-08 Wed ### ### 14.81 ### ### ### 0.0
2007-Aug-07 Tue ### 15.28 ### ### 920,586 7,033,277 29.6 29.6 0.0
2007-Aug-06 Mon ### ### ### ### 468,028 0 54.9 54.9 0.0
2007-Aug-03 Fri ### ### ### ### 1,329,756 0 ### ### 0.0
2007-Aug-02 Thu ### 15.4 ### ### 2,282,729 ### 45.2 45.2 0.0
2007-Aug-01 Wed ### ### 14.57 14.75 37.4 37.4 ###
2007-Jul-31 Tue ### 15.49 ### 15.4 1,245,687 9,647,845 ### ### ###
2007-Jul-30 Mon 14.76 15.2 ### ### 77.4 77.4 0.0
2007-Jul-27 Fri 14.7 ### ### 14.77 1,197,272 0 ### ### 1.1
2007-Jul-26 Thu 15.25 15.58 ### ### 1,045,358 ### 40.7 40.7 0.0
2007-Jul-25 Wed ### ### ### 15.25 633,846 0 72.3 72.3 ###
2007-Jul-24 Tue 15.53 15.58 ### 15.44 29.0 29.0 1.1
2007-Jul-23 Mon 15.44 15.57 15.25 15.41 37.6 37.6 ###
2007-Jul-20 Fri 15.55 ### ### 15.43 ### ### 1.1
2007-Jul-19 Thu 15.2 15.52 15.2 15.52 1,052,973 ### ### ### 1.1
2007-Jul-18 Wed ### 15.22 ### ### 891,742 6,786,156 32.4 32.4 0.0
2007-Jul-17 Tue ### 15.23 ### ### 1,444,840 11,002,456 ### ### 0.0
2007-Jul-16 Mon 15.2 15.21 ### ### ### ### 0.0
2007-Jul-13 Fri 15.55 15.72 ### ### 569,657 ### ### ### 0.0
2007-Jul-12 Thu 15.43 15.58 15.21 15.4 936,787 ### 34.1 34.1 ###
2007-Jul-11 Wed 15.5 15.5 ### 15.21 18.1 18.1 ###
2007-Jul-10 Tue 15.5 ### 15.46 15.74 ### ### 1.1
2007-Jul-09 Mon ### 15.5 ### 15.5 618,243 4,791,383 ### ### 1.1
2007-Jul-06 Fri ### ### ### ### 813,074 0 79.9 79.9 0.0
2007-Jul-05 Thu 14.89 ### 14.77 14.86 34.9 34.9 ###
2007-Jul-04 Wed ### ### 14.86 14.88 36.9 36.9 1.1
2007-Jul-03 Tue ### ### ### ### 41.3 41.3 0.0
2007-Jul-02 Mon 15.2 15.21 ### ### ### ### 0.0
2007-Jun-29 Fri 15.24 ### ### ### 530,128 0 24.9 24.9 0.0
2007-Jun-28 Thu ### ### ### ### 927,776 0 25.3 25.3 0.0
2007-Jun-27 Wed ### 15.27 14.76 14.85 682,374 10,245,845 30.5 30.5 ###
2007-Jun-26 Tue 15.25 ### ### 15.28 4,602,424 0 72.3 72.3 ###
2007-Jun-25 Mon 15.29 15.29 ### 15.2 1,278,285 9,772,488 38.6 38.6 1.1
2007-Jun-22 Fri ### 15.48 ### 15.44 83.6 83.6 1.1
2007-Jun-21 Thu ### ### ### ### 3,061,875 0 ### ### 0.0
2007-Jun-20 Wed ### 15.27 ### 15.27 ### ### ###
2007-Jun-19 Tue ### ### ### ### ### ### 0.0
2007-Jun-18 Mon ### 15.22 ### ### 940,326 7,155,880 ### ### 0.0
2007-Jun-15 Fri ### ### 14.88 ### ### ### 0.0
2007-Jun-14 Thu 14.72 ### ### ### 81.8 81.8 0.0
2007-Jun-13 Wed 14.74 14.8 14.55 ### 702,142 ### ### ### 0.0
2007-Jun-12 Tue ### 14.87 ### 14.83 1,297,542 9,647,224 ### ### ###
2007-Jun-08 Fri ### 14.8 14.53 14.55 1,303,758 ### 35.7 35.7 ###
2007-Jun-07 Thu ### ### 14.75 14.75 ### ### ###
2007-Jun-06 Wed ### 15.23 14.86 ### 40.3 40.3 0.0
2007-Jun-05 Tue 15.23 15.23 14.83 14.89 20.2 20.2 ###
2007-Jun-04 Mon ### 15.28 ### 15.25 701,347 ### 81.2 81.2 ###
2007-Jun-01 Fri 14.85 ### 14.71 14.84 1,060,247 ### 35.0 35.0 ###
2007-May-31 Thu ### 14.89 14.48 14.56 1,848,655 ### 28.4 28.4 ###
2007-May-30 Wed ### 14.71 14.5 14.56 43.0 43.0 ###
2007-May-29 Tue 14.4 ### ### 14.48 553,655 0 68.3 68.3 1.0
2007-May-28 Mon 14.55 14.55 ### 14.45 462,725 3,366,324 ### ### 1.0
2007-May-25 Fri 14.4 ### ### ### 77.5 77.5 0.0
2007-May-24 Thu ### ### 14.54 14.54 561,879 ### 17.2 17.2 1.0
2007-May-23 Wed 14.59 ### 14.45 ### ### ### 0.0
2007-May-22 Tue ### ### 14.54 14.54 999,752 ### 13.5 13.5 1.0
2007-May-21 Mon ### 15.2 14.76 14.79 16.1 16.1 ###
2007-May-18 Fri ### ### ### ### 554,979 0 33.9 33.9 0.0
2007-May-17 Thu ### ### ### ### 1,998,276 0 ### ### 0.0
2007-May-16 Wed ### ### 14.81 ### 817,376 ### ### ### 0.0
2007-May-15 Tue 14.7 ### ### ### ### ### 0.0
2007-May-14 Mon ### 14.82 ### 14.75 ### ### ###
2007-May-11 Fri ### 14.48 ### 14.44 1,119,229 ### ### ### ###
2007-May-10 Thu ### ### 14.4 14.4 20.2 20.2 1.0
2007-May-09 Wed 14.5 ### 14.47 14.58 784,520 ### ### ### ###
2007-May-08 Tue ### 14.8 14.45 14.49 28.1 28.1 ###
2007-May-07 Mon 14.7 14.82 14.5 ### ### ### 0.0
2007-May-04 Fri 14.76 14.76 14.5 14.7 ### ### ###
2007-May-03 Thu ### 14.74 14.29 ### 938,487 ### ### ### 0.0
2007-May-02 Wed 14.2 14.4 ### ### 1,249,771 8,998,351 ### ### 0.0
2007-May-01 Tue ### 14.44 ### ### 29.6 29.6 0.0
2007-Apr-30 Mon 14.49 14.5 14.29 14.29 539,188 ### 23.3 23.3 ###
2007-Apr-27 Fri 14.4 14.46 14.26 ### 437,043 ### 34.6 34.6 0.0
2007-Apr-26 Thu 14.56 14.58 ### 14.46 33.2 33.2 1.0
2007-Apr-24 Tue ### 14.72 14.45 14.54 977,529 ### 34.8 34.8 1.0
2007-Apr-23 Mon 14.89 ### 14.57 ### 23.4 23.4 0.0
2007-Apr-20 Fri ### ### ### ### 16.4 16.4 0.0
2007-Apr-19 Thu ### ### ### ### 1,345,771 0 48.4 48.4 0.0
2007-Apr-18 Wed ### 15.23 14.85 ### 1,214,428 ### 28.3 28.3 0.0
2007-Apr-17 Tue ### ### ### ### 1,748,350 0 77.7 77.7 0.0
2007-Apr-16 Mon 15.28 ### ### ### 779,782 0 20.6 20.6 0.0
2007-Apr-13 Fri 15.48 15.48 15.25 ### 1,960,883 ### ### ### 0.0
2007-Apr-12 Thu ### ### ### ### 1,670,257 0 ### ### 0.0
2007-Apr-11 Wed 15.27 15.27 14.88 14.88 ### ### 1.1
2007-Apr-10 Tue ### ### ### 15.28 862,143 0 ### ### ###
2007-Apr-05 Thu 15.29 ### ### ### ### ### 0.0
2007-Apr-04 Wed ### ### ### 15.29 34.1 34.1 1.1
2007-Apr-03 Tue ### ### ### ### 86.7 86.7 0.0
2007-Apr-02 Mon ### ### 14.5 14.56 459,658 3,332,520 ### ### ###
2007-Mar-30 Fri 14.7 14.78 14.52 14.75 868,686 12,726,249 ### ### ###
2007-Mar-29 Thu 14.5 14.7 14.49 14.7 ### ### ###
2007-Mar-28 Wed 14.47 14.71 14.43 ### ### ### 0.0
2007-Mar-27 Tue 14.45 14.5 ### ### 687,622 4,985,259 32.5 32.5 0.0
2007-Mar-26 Mon ### ### 14.49 ### 366,540 2,655,582 66.6 66.6 0.0
2007-Mar-23 Fri ### 14.54 ### 14.5 83.7 83.7 1.0
2007-Mar-22 Thu ### ### ### ### ### ### 0.0
2007-Mar-21 Wed 14.2 14.2 13.77 13.77 672,775 9,408,758 14.9 14.9 ###
2007-Mar-20 Tue ### ### ### ### 1,539,654 0 91.7 91.7 0.0
2007-Mar-19 Mon 13.48 ### 13.46 ### ### ### 0.0
2007-Mar-16 Fri 13.29 13.44 13.27 ### 741,757 ### 71.9 71.9 0.0
2007-Mar-15 Thu 13.4 13.4 ### ### 1,821,470 12,203,849 30.1 30.1 0.0
2007-Mar-14 Wed ### ### ### ### ### ### 0.0
2007-Mar-13 Tue 13.73 13.76 13.41 13.45 1,202,150 ### ### ### ###
2007-Mar-12 Mon 13.48 13.75 13.47 ### 1,186,286 16,145,352 76.1 76.1 0.0
2007-Mar-09 Fri 13.51 ### ### ### 24.6 24.6 0.0
2007-Mar-08 Thu 13.49 13.49 13.23 ### 593,470 7,928,759 ### ### 0.0
2007-Mar-07 Wed 13.26 13.51 ### 13.42 71.9 71.9 1.0
2007-Mar-06 Tue ### 13.41 ### ### 23.3 23.3 0.0
2007-Mar-05 Mon 13.7 13.7 13.45 13.45 ### ### ###
2007-Mar-02 Fri 13.83 ### 13.7 13.8 ### ### 1.0
2007-Mar-01 Thu 14.24 14.24 13.83 13.89 18.7 18.7 1.0
2007-Feb-28 Wed 13.8 ### 13.8 ### 71.8 71.8 0.0
2007-Feb-27 Tue ### 14.52 13.87 ### 2,116,672 30,046,159 ### ### 0.0
2007-Feb-26 Mon ### ### ### ### ### ### 0.0
2007-Feb-23 Fri ### ### ### ### 1,492,825 0 ### ### 0.0
2007-Feb-22 Thu 14.53 14.54 ### ### ### ### 0.0
2007-Feb-21 Wed ### 14.7 14.21 ### ### ### 0.0
2007-Feb-20 Tue 14.77 14.8 ### 14.71 1,185,042 ### 37.3 37.3 ###
2007-Feb-19 Mon ### ### 14.81 ### ### ### 0.0
2007-Feb-16 Fri 14.86 ### 14.81 ### ### ### 0.0
2007-Feb-15 Thu ### ### ### 14.72 ### ### ###
2007-Feb-14 Wed ### ### ### 14.84 619,346 0 33.4 33.4 ###
2007-Feb-13 Tue 14.7 ### 14.56 14.8 1,033,658 ### 73.8 73.8 1.1
2007-Feb-12 Mon 14.87 14.89 14.72 14.77 829,279 12,277,475 32.6 32.6 1.1
2007-Feb-09 Fri 14.85 ### 14.71 14.85 786,585 ### ### ### ###
2007-Feb-08 Thu ### ### ### 14.76 27.4 27.4 1.1
2007-Feb-07 Wed ### ### 14.72 14.8 ### ### 1.1
2007-Feb-06 Tue 14.59 14.77 14.46 14.72 838,526 12,255,057 77.4 77.4 ###
2007-Feb-05 Mon 14.27 14.49 14.27 14.41 80.9 80.9 ###
2007-Feb-02 Fri ### 14.42 14.25 ### 67.9 67.9 0.0
2007-Feb-01 Thu 14.48 14.49 14.25 14.27 ### ### ###
2007-Jan-31 Wed 14.53 14.72 14.4 14.5 41.0 41.0 1.0
2007-Jan-30 Tue 14.5 14.58 ### 14.47 34.7 34.7 ###
2007-Jan-29 Mon ### ### 14.54 ### 1,239,357 9,010,125 18.2 18.2 0.0
2007-Jan-25 Thu ### ### ### ### 18.6 18.6 0.0
2007-Jan-24 Wed ### 15.24 14.85 ### 713,580 ### 31.5 31.5 0.0
2007-Jan-23 Tue ### ### ### ### 67.6 67.6 0.0
2007-Jan-22 Mon ### ### ### ### 939,389 0 34.1 34.1 0.0
2007-Jan-19 Fri ### ### 14.88 ### 27.2 27.2 0.0
2007-Jan-18 Thu 15.5 15.55 ### ### 10.2 10.2 0.0
2007-Jan-17 Wed ### 15.76 15.4 15.52 31.2 31.2 1.1
2007-Jan-16 Tue ### 15.71 15.55 ### 1,306,721 20,424,049 63.1 63.1 0.0
2007-Jan-15 Mon 15.5 15.7 ### ### 69.3 69.3 0.0
2007-Jan-12 Fri ### 15.55 ### 15.49 72.8 72.8 ###
2007-Jan-11 Thu 15.25 15.25 ### 15.2 32.3 32.3 1.1
2007-Jan-10 Wed 15.2 ### ### ### 783,529 0 44.7 44.7 0.0
2007-Jan-09 Tue ### ### ### ### ### ### 0.0
2007-Jan-08 Mon ### ### 14.75 14.75 ### ### ###
2007-Jan-05 Fri 15.25 ### ### ### ### ### 0.0
2007-Jan-04 Thu ### 15.41 ### 15.25 89.1 89.1 ###
2007-Jan-03 Wed ### ### 14.83 14.84 ### ### ###
2007-Jan-02 Tue ### ### 14.73 14.74 265,979 ### 21.9 21.9 1.1
2006-Dec-29 Fri ### ### 14.87 14.88 285,746 2,124,521 ### ### 1.1
2006-Dec-28 Thu ### ### ### ### 334,428 0 ### ### 0.0
2006-Dec-27 Wed 14.75 ### 14.73 ### 77.5 77.5 0.0
2006-Dec-22 Fri 14.7 14.8 14.53 14.71 ### ### ###
2006-Dec-21 Thu 14.71 ### ### ### 2,303,074 0 39.5 39.5 0.0
2006-Dec-20 Wed 14.46 ### 14.4 14.56 71.2 71.2 ###
2006-Dec-19 Tue 14.2 14.48 ### 14.25 1,539,775 11,147,971 72.5 72.5 1.0
2006-Dec-18 Mon 13.75 14.25 13.73 14.25 ### ### 1.0
2006-Dec-15 Fri 13.42 ### 13.42 13.56 601,476 ### 76.6 76.6 1.0
2006-Dec-14 Thu 13.24 ### 13.21 ### 747,885 4,939,780 ### ### 0.0
2006-Dec-13 Wed ### ### ### 13.26 ### ### 0.9
2006-Dec-12 Tue ### ### ### ### 1,088,088 0 70.8 70.8 0.0
2006-Dec-11 Mon ### ### ### ### 67.3 67.3 0.0
2006-Dec-08 Fri 13.21 ### ### ### 619,786 0 35.1 35.1 0.0
2006-Dec-07 Thu 13.28 13.28 ### ### ### ### 0.0
2006-Dec-06 Wed 13.27 ### 13.23 13.27 ### ### 0.9
2006-Dec-05 Tue 13.2 ### ### ### ### ### 0.0
2006-Dec-04 Mon ### 13.22 ### ### 618,828 4,090,453 34.2 34.2 0.0
2006-Dec-01 Fri 13.24 13.29 ### 13.23 39.4 39.4 0.9
2006-Nov-30 Thu 13.5 13.5 13.24 ### ### ### 0.0
2006-Nov-29 Wed ### ### ### 13.5 797,483 0 70.5 70.5 1.0
2006-Nov-28 Tue 13.49 13.53 ### 13.5 72.7 72.7 1.0
2006-Nov-27 Mon 13.25 ### 13.25 13.54 583,170 ### ### ### 1.0
2006-Nov-24 Fri ### ### ### 13.27 77.0 77.0 0.9
2006-Nov-23 Thu ### ### ### ### 949,223 0 61.1 61.1 0.0
2006-Nov-22 Wed 13.23 13.23 ### ### 874,144 ### 21.2 21.2 0.0
2006-Nov-21 Tue 12.88 13.25 12.81 13.2 85.8 85.8 0.9
2006-Nov-20 Mon ### ### ### ### 457,221 0 7.9 7.9 0.0
2006-Nov-17 Fri 13.5 13.57 13.25 13.4 594,954 ### 25.9 25.9 1.0
2006-Nov-16 Thu 13.5 13.53 13.4 13.46 ### ### ###
2006-Nov-15 Wed 13.2 13.5 13.2 13.48 1,064,226 ### ### ### 1.0
2006-Nov-14 Tue ### ### ### ### ### ### 0.0
2006-Nov-13 Mon ### ### ### ### 353,451 0 33.5 33.5 0.0
2006-Nov-10 Fri ### ### ### ### ### ### 0.0
2006-Nov-09 Thu ### ### ### ### 20.5 20.5 0.0
2006-Nov-08 Wed ### ### ### ### 306,171 0 16.3 16.3 0.0
2006-Nov-07 Tue ### ### 13.28 ### 68.1 68.1 0.0
2006-Nov-06 Mon ### 13.24 ### 13.2 ### ### 0.9
2006-Nov-03 Fri ### 13.29 ### 13.22 73.9 73.9 0.9
2006-Nov-02 Thu ### 13.2 ### ### 33.4 33.4 0.0
2006-Nov-01 Wed ### 13.25 ### 13.2 77.9 77.9 0.9
2006-Oct-31 Tue ### 13.28 ### ### 693,157 ### ### ### 0.0
2006-Oct-30 Mon ### 13.23 ### ### ### ### 0.0
2006-Oct-27 Fri ### ### ### 13.28 735,373 0 75.1 75.1 0.9
2006-Oct-26 Thu ### ### ### ### 711,579 0 74.0 74.0 0.0
2006-Oct-25 Wed 12.8 ### 12.8 ### 539,647 3,453,740 ### ### 0.0
2006-Oct-24 Tue ### ### 12.76 12.8 ### ### 0.9
2006-Oct-23 Mon ### ### ### ### 71.5 71.5 0.0
2006-Oct-20 Fri ### 13.2 ### ### 957,174 6,317,348 67.1 67.1 0.0
2006-Oct-19 Thu 13.21 ### ### 13.22 71.1 71.1 0.9
2006-Oct-18 Wed ### ### ### ### 75.2 75.2 0.0
2006-Oct-17 Tue 13.4 13.4 ### 13.2 24.5 24.5 0.9
2006-Oct-16 Mon ### ### ### 13.45 1,189,470 0 ### ### ###
2006-Oct-13 Fri ### ### 13.45 13.51 ### ### ###
2006-Oct-12 Thu ### ### 13.42 13.42 339,088 2,275,280 16.6 16.6 1.0
2006-Oct-11 Wed 13.4 ### 13.4 ### ### ### 0.0
2006-Oct-10 Tue 13.4 13.55 13.25 13.42 1,711,943 ### ### ### 1.0
2006-Oct-09 Mon 13.5 ### 13.22 ### 1,550,625 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-12-30 16:18:38 thru 2025-12-30 16:18:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000