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 Sun 26-Feb-22 08:04:42 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

(SLF) SPDR S&P/ASX 200 LISTED PROPERTY FUND Daily Prices Page 8...

     Prev Section TOC    Company Info for SLF    Limits Next Section


Company Details for (SLF) SPDR S&P/ASX 200 LISTED PROPERTY FUND

Listing Code SLF
Listing Name SPDR S&P/ASX 200 LISTED PROPERTY FUND
GICS Sector Not Applic
ISIN Name SPDR S&P/ASX PROP FU
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000SLF1


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for SLF .. Monday 6th October 2025

SLF 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 ### 1 0.0
MAX ### 12,907,450 96.5


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

600 Days for (SLF) SPDR S&P/ASX 200 LISTED PROPERTY FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Apr-17 Fri ### 7 6.82 ### 98,281 679,121 71.9 71.9 0.0
2009-Apr-16 Thu 6.57 6.89 6.57 6.8 ### ### 0.5
2009-Apr-15 Wed 6.89 6.89 6.45 ### 38,670 257,928 9.4 9.4 0.0
2009-Apr-14 Tue ### ### ### ### 204,850 0 84.7 84.7 0.0
2009-Apr-09 Thu ### ### ### ### 17,475 0 89.6 89.6 0.0
2009-Apr-08 Wed ### ### ### ### 30,823 0 ### ### 0.0
2009-Apr-07 Tue ### ### ### 6.43 20.6 20.6 ###
2009-Apr-06 Mon 6.85 6.86 ### 6.47 73,522 252,180 9.3 9.3 0.5
2009-Apr-03 Fri 6.7 ### 6.47 6.52 64,583 208,926 ### ### 0.5
2009-Apr-02 Thu 6.47 6.58 ### 6.5 26,751 ### 61.8 61.8 0.5
2009-Apr-01 Wed 6.4 6.52 ### ### 26.8 26.8 0.0
2009-Mar-31 Tue 6.24 6.48 ### 6.26 66.3 66.3 0.4
2009-Mar-30 Mon 6.7 6.75 6.5 ### 44,983 ### 28.7 28.7 0.0
2009-Mar-27 Fri ### ### ### 6.7 124,824 0 ### ### 0.5
2009-Mar-26 Thu 6.71 6.71 6.55 6.55 ### ### 0.5
2009-Mar-25 Wed ### ### 6.47 6.58 ### ### 0.5
2009-Mar-24 Tue 6.73 6.73 6.5 6.5 111,376 736,752 17.9 17.9 0.5
2009-Mar-23 Mon ### 6.5 6.27 6.41 ### ### 0.5
2009-Mar-20 Fri 6.58 6.58 6.26 ### 16.0 16.0 0.0
2009-Mar-19 Thu ### 6.76 6.56 6.58 43,970 292,840 ### ### 0.5
2009-Mar-18 Wed 6.83 6.86 6.54 6.56 89,157 597,351 ### ### 0.5
2009-Mar-17 Tue 6.45 ### 6.43 ### 52,076 167,424 ### ### 0.0
2009-Mar-16 Mon ### 6.49 6.25 6.4 ### ### 0.5
2009-Mar-13 Fri 6 6.4 6 6.4 ### ### 0.5
2009-Mar-12 Thu 5.83 ### 5.71 ### 39,141 111,747 79.5 79.5 0.0
2009-Mar-11 Wed 5.8 5.8 5.46 ### 19,679 ### ### ### 0.0
2009-Mar-10 Tue ### ### ### ### ### ### 0.0
2009-Mar-09 Mon 5.43 5.47 5.23 5.23 ### ### ###
2009-Mar-06 Fri ### ### 5.49 5.54 ### ### 0.4
2009-Mar-05 Thu ### ### 5.71 5.72 65,844 187,984 ### ### 0.4
2009-Mar-04 Wed ### ### ### ### ### ### 0.0
2009-Mar-03 Tue ### 6.23 5.81 6.23 89.9 89.9 0.4
2009-Mar-02 Mon 6.21 6.21 6 ### 36,152 ### ### ### 0.0
2009-Feb-27 Fri 6.25 ### 6.21 ### 67,382 209,221 70.6 70.6 0.0
2009-Feb-26 Thu ### ### ### ### 6,527 0 ### ### 0.0
2009-Feb-25 Wed 6.26 6.26 ### ### 7,974 24,958 ### ### 0.0
2009-Feb-24 Tue ### ### ### ### 73,847 0 ### ### 0.0
2009-Feb-23 Mon 6.4 6.4 ### ### 70,020 ### ### ### 0.0
2009-Feb-20 Fri 6.42 6.42 6.25 ### 32.2 32.2 0.0
2009-Feb-19 Thu ### 6.42 ### 6.4 ### ### 0.5
2009-Feb-18 Wed 6.43 6.43 ### ### ### ### 0.0
2009-Feb-17 Tue 6.82 6.82 6.51 6.51 ### ### ###
2009-Feb-16 Mon ### 6.74 ### ### ### ### 0.0
2009-Feb-13 Fri ### ### 6.72 6.81 31,449 ### 19.2 19.2 ###
2009-Feb-12 Thu 7 ### ### ### 38,054 0 ### ### 0.0
2009-Feb-11 Wed 6.83 ### 6.83 7 80.2 80.2 0.5
2009-Feb-10 Tue ### ### ### 7 45,382 0 ### ### 0.5
2009-Feb-09 Mon 7 7 6.81 ### 24,840 171,520 29.2 29.2 0.0
2009-Feb-06 Fri ### 6.77 ### 6.76 ### ### 0.5
2009-Feb-05 Thu 6.81 6.81 6.5 6.5 13.8 13.8 0.5
2009-Feb-04 Wed 6.56 ### 6.55 6.71 143,321 469,376 ### ### ###
2009-Feb-03 Tue ### ### ### 7.85 46,175 0 ### ### ###
2009-Feb-02 Mon 7.42 7.89 ### 7.89 ### ### ###
2009-Jan-30 Fri 7.55 ### 7.47 ### 30,056 112,259 ### ### 0.0
2009-Jan-29 Thu ### 7.71 7.45 7.71 ### ### ###
2009-Jan-28 Wed 7.59 ### ### ### 28,654 0 ### ### 0.0
2009-Jan-27 Tue ### ### 7.56 ### ### ### 0.0
2009-Jan-23 Fri 7.8 7.8 7.52 7.52 ### ### 0.5
2009-Jan-22 Thu ### ### 7.75 ### 21,388 82,878 ### ### 0.0
2009-Jan-21 Wed ### 7.74 7.53 7.7 14,326 109,379 ### ### 0.6
2009-Jan-20 Tue 7.76 ### ### 7.8 23,823 0 85.1 85.1 0.6
2009-Jan-19 Mon 8.23 8.23 7.76 ### ### ### 0.0
2009-Jan-16 Fri 7.8 ### 7.8 7.8 50,722 ### 72.2 72.2 0.6
2009-Jan-15 Thu 8 ### 7.8 7.85 38,288 149,323 30.6 30.6 ###
2009-Jan-14 Wed ### ### ### ### 40,187 0 7.8 7.8 0.0
2009-Jan-13 Tue 8.53 8.53 8.4 8.4 ### ### ###
2009-Jan-12 Mon 8.54 8.71 8.54 ### 79.8 79.8 0.0
2009-Jan-09 Fri 8.73 8.81 8.7 8.7 30.1 30.1 ###
2009-Jan-08 Thu ### ### ### ### 24,289 0 86.4 86.4 0.0
2009-Jan-07 Wed 8.47 ### 8.47 8.56 34,283 145,188 69.0 69.0 ###
2009-Jan-06 Tue 8.5 8.5 8.29 ### 19.4 19.4 0.0
2009-Jan-05 Mon 8.45 8.45 8.28 ### 26.9 26.9 0.0
2009-Jan-02 Fri 8.45 8.48 ### ### ### ### 0.0
2008-Dec-31 Wed 8.55 8.55 ### 8.45 ### ### ###
2008-Dec-30 Tue 8.4 8.43 8.24 8.43 11,473 95,627 61.7 61.7 0.6
2008-Dec-29 Mon 8.56 ### ### 8.41 17.9 17.9 ###
2008-Dec-24 Wed 8.55 8.72 8.55 ### ### ### 0.0
2008-Dec-23 Tue ### 8.44 ### 8.44 22,456 ### ### ### 0.6
2008-Dec-22 Mon 8.27 8.27 ### ### 34.0 34.0 0.0
2008-Dec-19 Fri 8.2 ### ### 8.24 72.4 72.4 0.6
2008-Dec-18 Thu ### ### ### ### 17,347 0 ### ### 0.0
2008-Dec-17 Wed 8.49 8.49 7.89 ### 34,329 281,154 ### ### 0.0
2008-Dec-16 Tue ### ### ### ### ### ### 0.0
2008-Dec-15 Mon 8.49 ### ### ### 23,572 0 ### ### 0.0
2008-Dec-12 Fri 8.52 8.52 8 ### 43,788 361,688 8.6 8.6 0.0
2008-Dec-11 Thu ### 8.45 ### 8.23 36.7 36.7 0.6
2008-Dec-10 Wed ### 8.48 ### 8.48 76.1 76.1 0.6
2008-Dec-09 Tue 8.5 8.5 ### ### ### ### 0.0
2008-Dec-08 Mon 8.41 ### 8.4 8.47 44,373 ### 71.7 71.7 ###
2008-Dec-05 Fri 8.49 ### 8.45 8.45 11,079 ### 36.4 36.4 ###
2008-Dec-04 Thu 8.7 8.8 8.22 8.24 17,227 ### 17.1 17.1 0.6
2008-Dec-03 Wed ### 9 8.56 8.56 43,180 379,120 20.4 20.4 ###
2008-Dec-02 Tue 8.5 ### 8.5 8.79 87.0 87.0 0.6
2008-Dec-01 Mon ### 9.47 ### 9.45 50,388 238,587 ### ### 0.7
2008-Nov-28 Fri 9.2 9.21 ### 9.21 66.3 66.3 0.7
2008-Nov-27 Thu 9.2 ### ### ### ### ### 0.0
2008-Nov-26 Wed 8.72 ### 8.72 ### 74,658 ### 83.9 83.9 0.0
2008-Nov-25 Tue 8.7 8.87 8.51 8.87 42,585 ### 76.2 76.2 ###
2008-Nov-24 Mon 8.52 8.52 8 ### ### ### 0.0
2008-Nov-21 Fri ### ### ### ### ### ### 0.0
2008-Nov-20 Thu 8.2 ### ### ### ### ### 0.0
2008-Nov-19 Wed ### ### 8.89 ### ### ### 0.0
2008-Nov-18 Tue 9 ### 8.81 8.81 37,083 163,350 39.7 39.7 ###
2008-Nov-17 Mon ### ### ### 9.2 ### ### 0.7
2008-Nov-14 Fri 9.47 ### ### 9.21 59,681 0 26.3 26.3 0.7
2008-Nov-13 Thu ### ### ### 9.45 40,152 0 39.7 39.7 0.7
2008-Nov-12 Wed ### ### ### ### 87.7 87.7 0.0
2008-Nov-11 Tue ### ### 8.87 ### 95.5 95.5 0.0
2008-Nov-10 Mon ### ### ### ### ### ### 0.0
2008-Nov-07 Fri 9.28 9.28 8.79 ### 15.7 15.7 0.0
2008-Nov-06 Thu ### ### 9.25 ### 58,071 268,578 15.7 15.7 0.0
2008-Nov-05 Wed ### ### 9.81 ### ### ### 0.0
2008-Nov-04 Tue 9.5 9.51 9.24 ### 58,256 546,150 ### ### 0.0
2008-Nov-03 Mon 9.45 ### 9.45 9.5 103,886 ### 59.7 59.7 0.7
2008-Oct-31 Fri ### ### 8.89 ### 50,925 ### ### ### 0.0
2008-Oct-30 Thu 8.5 ### 8.5 8.78 20,472 ### 74.8 74.8 0.6
2008-Oct-29 Wed 9.26 9.4 8.57 8.57 ### ### 0.6
2008-Oct-28 Tue ### ### ### ### 37.2 37.2 0.0
2008-Oct-27 Mon 8.5 ### ### ### 53,974 0 92.2 92.2 0.0
2008-Oct-24 Fri 9.75 9.75 ### 8.85 14.5 14.5 0.6
2008-Oct-23 Thu 10.21 10.21 ### ### ### ### 0.0
2008-Oct-22 Wed ### ### 10.24 10.4 87,420 ### 14.3 14.3 0.7
2008-Oct-21 Tue ### 11.45 ### ### 80.3 80.3 0.0
2008-Oct-20 Mon ### ### 10.8 ### 79.5 79.5 0.0
2008-Oct-17 Fri ### ### 10.73 10.73 27,649 ### ### ### ###
2008-Oct-16 Thu ### ### ### 10.46 30.1 30.1 0.7
2008-Oct-15 Wed 10.88 11.25 10.82 ### 50,843 561,052 80.8 80.8 0.0
2008-Oct-14 Tue ### 11.82 10.47 10.54 6.3 6.3 0.8
2008-Oct-13 Mon ### ### ### 10.88 79.6 79.6 0.8
2008-Oct-10 Fri ### ### 10.2 10.29 67,389 343,683 ### ### ###
2008-Oct-09 Thu ### ### 11.21 11.24 66,557 373,051 20.0 20.0 0.8
2008-Oct-08 Wed ### ### ### ### 59,482 0 ### ### 0.0
2008-Oct-07 Tue ### 12.83 ### 12.83 85.4 85.4 ###
2008-Oct-06 Mon 12.76 12.76 ### ### 33,786 215,554 ### ### 0.0
2008-Oct-03 Fri 12.2 ### 12.2 12.76 89.0 89.0 ###
2008-Oct-02 Thu ### 13.49 12.83 ### 94,941 1,249,423 79.7 79.7 0.0
2008-Oct-01 Wed 12.54 ### 12.43 12.51 34.7 34.7 ###
2008-Sep-30 Tue 12.25 ### ### ### 52,083 0 ### ### 0.0
2008-Sep-29 Mon 13.5 13.5 12.8 ### 22.2 22.2 0.0
2008-Sep-26 Fri ### ### ### ### 19.8 19.8 0.0
2008-Sep-25 Thu 13.52 ### 13.43 13.45 51,288 ### 31.1 31.1 ###
2008-Sep-24 Wed ### 13.5 ### 13.44 18,641 125,826 77.9 77.9 ###
2008-Sep-23 Tue 13.5 13.5 ### ### 30.2 30.2 0.0
2008-Sep-22 Mon 13.46 ### 13.46 13.75 83.2 83.2 1.0
2008-Sep-19 Fri 13.25 13.48 ### 13.47 18,324 ### ### ### 1.0
2008-Sep-18 Thu 12.5 12.5 ### ### ### ### 0.0
2008-Sep-17 Wed 12.86 ### 12.7 12.7 ### ### 0.9
2008-Sep-16 Tue 12.4 12.86 12.4 12.7 81.0 81.0 0.9
2008-Sep-15 Mon 13.25 13.25 ### 12.76 23.9 23.9 ###
2008-Sep-12 Fri 13.79 13.79 13.23 ### 45,249 ### ### ### 0.0
2008-Sep-11 Thu 13.89 13.89 13.57 ### 32.9 32.9 0.0
2008-Sep-10 Wed 13.4 13.84 13.4 13.84 56,084 ### ### ### 1.0
2008-Sep-09 Tue 13.85 13.85 ### ### 29.1 29.1 0.0
2008-Sep-08 Mon 13.57 13.85 13.57 13.85 ### ### ###
2008-Sep-05 Fri ### ### ### 13.24 69,570 0 29.3 29.3 0.9
2008-Sep-04 Thu 13.51 13.53 ### 13.46 105,159 ### 45.2 45.2 ###
2008-Sep-03 Wed ### 13.82 ### 13.58 83.8 83.8 ###
2008-Sep-02 Tue 13.2 ### 13.2 13.53 61,746 407,523 83.4 83.4 ###
2008-Sep-01 Mon 13.2 13.2 ### ### ### ### 0.0
2008-Aug-29 Fri 13.27 ### 13.2 ### ### ### 0.0
2008-Aug-28 Thu 12.85 ### 12.85 ### 71.7 71.7 0.0
2008-Aug-27 Wed ### 12.7 12.48 12.7 36,729 ### 72.0 72.0 0.9
2008-Aug-26 Tue ### ### 12.24 ### 36,489 ### 79.0 79.0 0.0
2008-Aug-25 Mon 12.52 12.84 12.52 ### ### ### 0.0
2008-Aug-22 Fri 12.46 12.46 ### 12.23 58,459 ### ### ### ###
2008-Aug-21 Thu ### ### ### ### 79,859 0 ### ### 0.0
2008-Aug-20 Wed ### ### 11.88 ### 169,573 ### ### ### 0.0
2008-Aug-19 Tue 12.5 12.5 ### ### 71,454 446,587 19.1 19.1 0.0
2008-Aug-18 Mon ### 12.89 ### 12.7 73.2 73.2 0.9
2008-Aug-15 Fri ### ### ### ### 19,426 0 ### ### 0.0
2008-Aug-14 Thu 12.72 12.82 12.29 ### 74,282 ### ### ### 0.0
2008-Aug-13 Wed ### ### 12.73 12.75 14.8 14.8 ###
2008-Aug-12 Tue 13.2 13.44 ### 13.41 ### ### 1.0
2008-Aug-11 Mon ### ### 12.81 ### 152,584 ### 74.5 74.5 0.0
2008-Aug-08 Fri 12.42 12.5 12.4 12.45 65.5 65.5 ###
2008-Aug-07 Thu ### 12.59 ### 12.53 ### ### ###
2008-Aug-06 Wed 12.54 ### ### 12.46 30.2 30.2 0.9
2008-Aug-05 Tue 11.7 ### 11.5 11.84 83.6 83.6 0.8
2008-Aug-04 Mon 11.83 ### 11.73 11.8 15,980 93,722 42.3 42.3 0.8
2008-Aug-01 Fri ### ### 11.7 ### 34.3 34.3 0.0
2008-Jul-31 Thu ### ### ### ### 9,242 0 ### ### 0.0
2008-Jul-30 Wed ### 12.24 ### ### 185,680 ### ### ### 0.0
2008-Jul-29 Tue 11.76 11.76 ### ### 19,825 116,571 38.8 38.8 0.0
2008-Jul-28 Mon ### ### ### ### 34.1 34.1 0.0
2008-Jul-25 Fri 12.5 12.54 ### ### 178,883 ### ### ### 0.0
2008-Jul-24 Thu ### ### 12.55 ### 88.7 88.7 0.0
2008-Jul-23 Wed ### 12.53 ### 12.47 200,848 ### 89.1 89.1 ###
2008-Jul-22 Tue 11.75 11.75 ### ### ### ### 0.0
2008-Jul-21 Mon ### ### 11.48 11.8 76.3 76.3 0.8
2008-Jul-18 Fri ### ### ### ### 36.0 36.0 0.0
2008-Jul-17 Thu ### ### 10.55 ### 87.7 87.7 0.0
2008-Jul-16 Wed 10.5 ### ### 10.49 ### ### ###
2008-Jul-15 Tue 10.82 10.82 ### 10.45 54,041 ### ### ### ###
2008-Jul-14 Mon ### ### 10.75 10.82 74,841 402,270 ### ### 0.8
2008-Jul-11 Fri ### ### ### ### 55,083 0 22.7 22.7 0.0
2008-Jul-10 Thu ### ### 11.28 11.28 64,287 362,578 ### ### 0.8
2008-Jul-09 Wed ### ### 11.81 11.81 ### ### ###
2008-Jul-08 Tue ### ### ### ### 102,329 0 12.1 12.1 0.0
2008-Jul-07 Mon 12.41 12.41 ### ### 37.9 37.9 0.0
2008-Jul-04 Fri 12.4 12.73 12.4 12.7 ### ### 0.9
2008-Jul-03 Thu 12.28 ### ### 12.28 77.0 77.0 0.9
2008-Jul-02 Wed ### ### ### ### 53,970 0 ### ### 0.0
2008-Jul-01 Tue 12.59 12.59 ### ### 88,748 ### ### ### 0.0
2008-Jun-30 Mon 12.8 ### 12.53 ### 35,879 224,781 34.4 34.4 0.0
2008-Jun-27 Fri ### ### 12.8 ### 29.3 29.3 0.0
2008-Jun-26 Thu 13.25 ### ### ### 67.9 67.9 0.0
2008-Jun-25 Wed 13.4 13.4 ### ### ### ### 0.0
2008-Jun-24 Tue ### ### 12.87 ### 14.4 14.4 0.0
2008-Jun-23 Mon ### ### ### ### 39.4 39.4 0.0
2008-Jun-20 Fri ### 14.5 ### ### 4,179 ### 39.7 39.7 0.0
2008-Jun-19 Thu 14.49 14.49 ### 14.49 72.2 72.2 ###
2008-Jun-18 Wed 14.44 14.49 ### 14.49 68.7 68.7 ###
2008-Jun-17 Tue 14.5 ### ### 14.44 15,922 0 ### ### ###
2008-Jun-16 Mon 14.26 ### ### ### 8,924 0 ### ### 0.0
2008-Jun-13 Fri 14.26 14.26 ### ### ### ### 0.0
2008-Jun-12 Thu ### ### 14.23 14.26 25,979 184,840 46.6 46.6 1.0
2008-Jun-11 Wed ### 14.7 ### ### ### ### 0.0
2008-Jun-10 Tue ### ### ### ### 23.4 23.4 0.0
2008-Jun-06 Fri ### ### ### ### 24,150 0 ### ### 0.0
2008-Jun-05 Thu ### ### ### ### 79.2 79.2 0.0
2008-Jun-04 Wed ### ### 14.84 ### 15,326 ### ### ### 0.0
2008-Jun-03 Tue 14.89 ### 14.78 14.82 ### ### 1.1
2008-Jun-02 Mon 15.25 15.25 14.7 ### 30,589 458,070 24.5 24.5 0.0
2008-May-30 Fri ### 15.29 ### 15.25 ### ### ###
2008-May-29 Thu ### 15.23 ### 15.2 118,476 ### ### ### 1.1
2008-May-28 Wed 15.22 15.22 ### ### 10,671 ### ### ### 0.0
2008-May-27 Tue 15.25 15.25 ### ### 33.9 33.9 0.0
2008-May-26 Mon 15.24 ### ### ### 7,723 0 ### ### 0.0
2008-May-23 Fri 15.44 15.44 15.27 ### 16,670 ### ### ### 0.0
2008-May-22 Thu 15.22 15.4 ### ### 23,659 182,174 73.0 73.0 0.0
2008-May-21 Wed 15.55 15.55 15.27 ### 41,551 ### ### ### 0.0
2008-May-20 Tue 15.51 ### 15.47 ### 7,543 58,345 74.2 74.2 0.0
2008-May-19 Mon ### ### 15.45 15.48 13.3 13.3 1.1
2008-May-16 Fri ### ### 15.81 15.86 20.9 20.9 1.1
2008-May-15 Thu ### ### ### ### 69.4 69.4 0.0
2008-May-14 Wed 15.7 ### 15.7 ### 81,242 637,749 ### ### 0.0
2008-May-13 Tue ### ### ### ### 30.0 30.0 0.0
2008-May-12 Mon ### ### ### ### 7,952 0 ### ### 0.0
2008-May-09 Fri ### 16.24 ### ### 33.4 33.4 0.0
2008-May-08 Thu ### 16.49 15.85 ### 64.5 64.5 0.0
2008-May-07 Wed 16.26 16.26 ### ### 12,780 ### 27.7 27.7 0.0
2008-May-06 Tue 16.52 16.52 16.22 16.26 ### ### ###
2008-May-05 Mon 16.55 ### 16.55 ### 6,288 ### 68.1 68.1 0.0
2008-May-02 Fri 16.49 ### 16.49 ### 72.4 72.4 0.0
2008-May-01 Thu ### ### 16.22 16.22 16.0 16.0 1.2
2008-Apr-30 Wed ### ### ### ### 19,659 0 75.4 75.4 0.0
2008-Apr-29 Tue ### 16.45 ### 16.45 8,820 72,544 81.1 81.1 1.2
2008-Apr-28 Mon ### 16.26 15.87 ### ### ### 0.0
2008-Apr-24 Thu ### ### 15.8 15.89 ### ### ###
2008-Apr-23 Wed 15.88 ### 15.88 ### 10,071 ### ### ### 0.0
2008-Apr-22 Tue ### ### ### ### ### ### 0.0
2008-Apr-21 Mon ### 16.26 ### ### 85.2 85.2 0.0
2008-Apr-18 Fri 15.75 15.75 15.5 ### 30.9 30.9 0.0
2008-Apr-17 Thu ### ### 15.71 15.71 6,651 52,243 ### ### 1.1
2008-Apr-16 Wed ### 15.81 ### 15.8 14,428 114,053 74.1 74.1 1.1
2008-Apr-15 Tue ### ### 15.25 ### 10,149 77,386 ### ### 0.0
2008-Apr-14 Mon ### ### ### 15.24 77.8 77.8 1.1
2008-Apr-11 Fri 15.5 ### 15.5 ### 14,155 ### ### ### 0.0
2008-Apr-10 Thu ### ### 15.46 15.5 ### ### 1.1
2008-Apr-09 Wed 16.7 16.7 ### 16.21 9,984 ### ### ### 1.2
2008-Apr-08 Tue 16.45 ### ### 16.51 16,589 0 74.0 74.0 ###
2008-Apr-07 Mon ### ### ### ### 68.3 68.3 0.0
2008-Apr-04 Fri 16.29 16.29 16.26 16.26 725 ### 28.0 28.0 ###
2008-Apr-03 Thu ### ### 16.27 16.27 5,786 ### ### ### 1.2
2008-Apr-02 Wed ### 16.52 ### 16.25 ### ### ###
2008-Apr-01 Tue ### ### 15.78 ### ### ### 0.0
2008-Mar-31 Mon 15.58 ### 15.58 ### 9,583 74,651 ### ### 0.0
2008-Mar-28 Fri 15.77 15.78 15.5 15.7 28,652 ### ### ### ###
2008-Mar-27 Thu 15.8 15.85 ### 15.85 16,671 ### ### ### 1.1
2008-Mar-26 Wed 15.78 15.82 ### 15.82 61.9 61.9 ###
2008-Mar-25 Tue ### ### ### 15.71 79.6 79.6 1.1
2008-Mar-20 Thu 15.5 15.5 ### ### ### ### 0.0
2008-Mar-19 Wed ### 15.47 ### 15.23 75.4 75.4 1.1
2008-Mar-18 Tue ### 14.57 ### 14.57 ### ### ###
2008-Mar-17 Mon 14.85 14.85 14.2 14.2 15.5 15.5 1.0
2008-Mar-14 Fri 14.78 ### 14.7 14.86 67.9 67.9 ###
2008-Mar-13 Thu 14.86 14.86 14.5 ### 34.4 34.4 0.0
2008-Mar-12 Wed 15.25 ### 14.89 ### 17,720 131,925 25.7 25.7 0.0
2008-Mar-11 Tue 14.83 14.83 14.53 14.58 ### ### ###
2008-Mar-10 Mon 14.7 ### ### ### ### ### 0.0
2008-Mar-07 Fri 15.4 15.4 ### 14.85 20.0 20.0 ###
2008-Mar-06 Thu ### 15.75 ### ### ### ### 0.0
2008-Mar-05 Wed ### 15.48 ### ### 26,850 ### 75.2 75.2 0.0
2008-Mar-04 Tue 16.79 16.79 ### ### ### ### 0.0
2008-Mar-03 Mon 15.55 15.55 ### ### 63,226 491,582 ### ### 0.0
2008-Feb-29 Fri 16.5 16.5 15.71 ### 66,351 1,068,582 15.0 15.0 0.0
2008-Feb-28 Thu ### 16.5 16.22 16.5 19,672 ### 74.2 74.2 1.2
2008-Feb-27 Wed ### 16.71 ### ### 14,223 ### ### ### 0.0
2008-Feb-26 Tue 16.22 16.52 16.22 ### 74.2 74.2 0.0
2008-Feb-25 Mon 16.4 16.4 ### ### ### ### 0.0
2008-Feb-22 Fri ### ### ### 16.21 80,876 0 ### ### 1.2
2008-Feb-21 Thu ### ### ### ### 17.5 17.5 0.0
2008-Feb-20 Wed ### ### 16.84 16.84 20.4 20.4 1.2
2008-Feb-19 Tue ### 17.22 ### 17.22 3,347 ### 74.4 74.4 1.2
2008-Feb-18 Mon ### ### 16.88 ### 76.1 76.1 0.0
2008-Feb-15 Fri ### ### ### 16.75 12,724 0 ### ### ###
2008-Feb-14 Thu ### 17.27 ### 17.27 13,289 114,750 78.1 78.1 ###
2008-Feb-13 Wed ### ### ### ### 37.4 37.4 0.0
2008-Feb-12 Tue ### 17.23 ### 17.23 21,482 ### 89.7 89.7 ###
2008-Feb-11 Mon 16.71 16.71 16.25 ### 47.0 47.0 0.0
2008-Feb-08 Fri 16.59 16.79 16.59 16.77 11,525 192,352 ### ### 1.2
2008-Feb-07 Thu ### 16.43 ### 16.43 72.4 72.4 ###
2008-Feb-06 Wed 16.83 16.83 ### 16.46 23,048 193,948 25.4 25.4 1.2
2008-Feb-05 Tue ### ### ### ### 17.4 17.4 0.0
2008-Feb-04 Mon ### ### 17.5 17.5 ### ### 1.3
2008-Feb-01 Fri ### 17.77 ### ### 16,045 142,559 ### ### 0.0
2008-Jan-31 Thu ### 16.82 ### 16.82 ### ### ###
2008-Jan-30 Wed ### ### 16.57 16.57 10,485 ### 18.9 18.9 ###
2008-Jan-29 Tue 17.45 17.45 ### ### 7,184 62,680 33.0 33.0 0.0
2008-Jan-25 Fri ### 17.5 ### 17.29 15,940 139,475 ### ### ###
2008-Jan-24 Thu ### 16.71 ### 16.71 83.3 83.3 ###
2008-Jan-23 Wed ### ### ### ### 23.0 23.0 0.0
2008-Jan-22 Tue ### ### 15.49 15.55 105,877 ### ### ### ###
2008-Jan-21 Mon 16.73 16.73 ### 16.47 12,925 ### ### ### ###
2008-Jan-18 Fri ### 16.78 16.22 16.78 ### ### 1.2
2008-Jan-17 Thu 16.8 ### 16.78 16.78 10,087 84,629 38.6 38.6 1.2
2008-Jan-16 Wed ### ### ### ### 43,146 0 85.5 85.5 0.0
2008-Jan-15 Tue ### ### ### ### 30,022 0 26.0 26.0 0.0
2008-Jan-14 Mon ### 17.2 16.87 ### 32,888 560,247 ### ### 0.0
2008-Jan-11 Fri ### 17.75 17.42 17.47 20,357 357,977 ### ### 1.2
2008-Jan-10 Thu ### ### ### 17.7 60,474 0 24.5 24.5 1.3
2008-Jan-09 Wed 17.87 ### ### ### ### ### 0.0
2008-Jan-08 Tue 18.54 18.54 18.21 18.21 ### ### ###
2008-Jan-07 Mon 18.55 18.55 ### ### ### ### 0.0
2008-Jan-04 Fri 18.88 ### 18.81 18.87 3,685 34,657 32.7 32.7 1.3
2008-Jan-03 Thu ### ### 18.75 18.88 8,154 76,443 ### ### 1.3
2008-Jan-02 Wed ### 20 ### ### ### ### 0.0
2007-Dec-31 Mon 19.57 ### 19.51 19.59 64.4 64.4 ###
2007-Dec-28 Fri 19.7 19.78 19.5 19.58 10,944 214,940 22.4 22.4 1.4
2007-Dec-27 Thu 20.23 20.23 20 20 19.1 19.1 1.4
2007-Dec-24 Mon 19.5 ### 19.5 ### 85.6 85.6 0.0
2007-Dec-21 Fri 19.5 20 19.5 ### 21,787 ### ### ### 0.0
2007-Dec-20 Thu ### ### ### ### ### ### 0.0
2007-Dec-19 Wed ### ### ### 19.7 87.5 87.5 1.4
2007-Dec-18 Tue 18.28 19.48 17.8 ### 43,656 813,747 ### ### 0.0
2007-Dec-17 Mon 21 21 18.84 18.84 44,229 881,041 ### ### 1.3
2007-Dec-14 Fri 21.73 21.73 21.2 21.2 16,428 352,627 27.3 27.3 1.5
2007-Dec-13 Thu 22 ### 21.76 ### ### ### 0.0
2007-Dec-12 Wed 22.21 22.21 22 22 ### ### ###
2007-Dec-11 Tue 22.25 22.79 22.25 22.79 3,480 ### ### ### 1.6
2007-Dec-10 Mon ### ### ### 22.26 ### ### 1.6
2007-Dec-07 Fri ### ### ### ### 67.5 67.5 0.0
2007-Dec-06 Thu 21.75 ### 21.75 ### ### ### 0.0
2007-Dec-05 Wed 21.54 21.54 ### 21.43 16,124 173,655 34.0 34.0 ###
2007-Dec-04 Tue ### ### 21.54 21.8 16,579 178,555 75.4 75.4 1.6
2007-Dec-03 Mon 21.45 21.5 21.44 21.5 12,570 269,877 70.7 70.7 1.5
2007-Nov-30 Fri 21.2 21.21 21.2 21.21 4,570 ### 60.5 60.5 ###
2007-Nov-29 Thu ### 21.45 21.2 ### 8,788 ### ### ### 0.0
2007-Nov-28 Wed ### ### ### 20.82 12,720 0 22.3 22.3 1.5
2007-Nov-27 Tue 21.74 21.74 21.23 21.25 17.8 17.8 1.5
2007-Nov-26 Mon 21.56 21.78 21.56 21.78 72.1 72.1 1.6
2007-Nov-23 Fri 21.44 21.5 21.44 21.5 2,744 ### ### ### 1.5
2007-Nov-22 Thu 22 22 ### ### 4,221 ### ### ### 0.0
2007-Nov-21 Wed 21.57 21.57 ### 21.41 17,523 188,985 39.0 39.0 ###
2007-Nov-20 Tue 21.5 ### ### ### 75.2 75.2 0.0
2007-Nov-19 Mon ### 21.8 ### ### 81.0 81.0 0.0
2007-Nov-16 Fri 21.29 21.42 21.29 ### 2,344 50,056 69.0 69.0 0.0
2007-Nov-15 Thu 21.57 21.81 21.49 21.56 38.8 38.8 1.5
2007-Nov-14 Wed 21.23 21.57 21.23 21.57 4,450 ### 78.2 78.2 ###
2007-Nov-13 Tue 20.75 ### 20.75 ### 7,488 77,688 74.1 74.1 0.0
2007-Nov-12 Mon 21.2 21.2 20.8 20.8 ### ### 1.5
2007-Nov-09 Fri 21.5 21.52 ### ### 28.9 28.9 0.0
2007-Nov-08 Thu ### ### 21.4 21.51 15,288 163,581 ### ### ###
2007-Nov-07 Wed ### ### ### ### 27.7 27.7 0.0
2007-Nov-06 Tue ### ### ### ### 6,875 0 ### ### 0.0
2007-Nov-05 Mon 22.2 22.23 21.78 21.84 ### ### 1.6
2007-Nov-02 Fri 22.57 22.57 ### ### 10,820 ### ### ### 0.0
2007-Nov-01 Thu 22.5 22.82 ### 22.75 11,654 132,972 ### ### 1.6
2007-Oct-31 Wed ### ### ### 22.4 15,388 0 59.9 59.9 ###
2007-Oct-30 Tue 22.55 22.58 22.45 22.58 13,629 306,856 68.4 68.4 1.6
2007-Oct-29 Mon 22.7 22.7 ### ### 3,559 ### 37.0 37.0 0.0
2007-Oct-26 Fri 22.77 22.8 22.59 22.59 ### ### ###
2007-Oct-25 Thu ### ### ### 22.8 ### ### 1.6
2007-Oct-24 Wed 22.46 22.81 22.46 22.71 79.3 79.3 1.6
2007-Oct-23 Tue 22.24 22.5 22.24 22.43 67.8 67.8 1.6
2007-Oct-22 Mon 22.21 22.21 ### ### 6,280 ### 37.8 37.8 0.0
2007-Oct-19 Fri 22.45 22.5 ### 22.5 ### ### 1.6
2007-Oct-18 Thu 22.53 22.59 22.5 22.59 4,351 ### ### ### ###
2007-Oct-17 Wed 22.4 22.56 ### 22.45 ### ### ###
2007-Oct-16 Tue ### ### 22.43 22.47 ### ### ###
2007-Oct-15 Mon ### ### ### ### 11,957 0 31.4 31.4 0.0
2007-Oct-12 Fri ### ### 22.86 ### 3,850 ### ### ### 0.0
2007-Oct-11 Thu 22.75 ### 22.72 ### 10,550 119,848 69.0 69.0 0.0
2007-Oct-10 Wed ### 22.89 ### 22.89 13,249 ### ### ### ###
2007-Oct-09 Tue 22.48 ### 22.45 ### 7,385 ### ### ### 0.0
2007-Oct-08 Mon ### ### ### 22.5 73.6 73.6 1.6
2007-Oct-05 Fri 22.54 22.54 ### ### 6,841 ### ### ### 0.0
2007-Oct-04 Thu ### 22.75 22.47 22.47 8,988 ### ### ### ###
2007-Oct-03 Wed ### ### 22.59 ### 6,482 ### 69.0 69.0 0.0
2007-Oct-02 Tue ### ### ### ### ### ### 0.0
2007-Oct-01 Mon ### ### ### ### 1,150 0 70.0 70.0 0.0
2007-Sep-28 Fri ### 22.7 22.58 ### 29.4 29.4 0.0
2007-Sep-27 Thu ### ### 22.8 22.8 6,774 77,223 ### ### 1.6
2007-Sep-26 Wed ### ### ### ### 15,751 0 65.1 65.1 0.0
2007-Sep-25 Tue 22.8 22.8 22.54 22.75 ### ### 1.6
2007-Sep-24 Mon ### 22.85 22.51 22.79 70.3 70.3 1.6
2007-Sep-21 Fri 22.75 22.75 22.47 22.51 9,683 ### ### ### 1.6
2007-Sep-20 Thu 22.7 22.72 ### 22.72 10,877 ### 69.4 69.4 1.6
2007-Sep-19 Wed 22.45 ### 22.45 22.59 ### ### ###
2007-Sep-18 Tue 22.7 22.7 22.22 22.22 ### ### 1.6
2007-Sep-17 Mon 22.72 22.74 22.58 22.72 ### ### 1.6
2007-Sep-14 Fri 22.5 22.76 22.5 22.74 9,082 205,525 ### ### 1.6
2007-Sep-13 Thu ### 22.44 22.27 22.44 6,777 ### 74.7 74.7 1.6
2007-Sep-12 Wed ### ### ### ### ### ### 0.0
2007-Sep-11 Tue 22.5 ### 22.5 ### 2,885 32,456 72.0 72.0 0.0
2007-Sep-10 Mon 22.5 22.51 22.47 22.47 7,655 ### 33.7 33.7 ###
2007-Sep-07 Fri 22.73 22.85 22.73 22.85 1,125 ### 68.6 68.6 1.6
2007-Sep-06 Thu ### ### 22.56 ### 12,983 146,448 ### ### 0.0
2007-Sep-05 Wed 23 ### 22.86 22.86 3,986 45,559 35.1 35.1 1.6
2007-Sep-04 Tue 22.74 ### 22.46 ### 12,489 140,251 74.5 74.5 0.0
2007-Sep-03 Mon ### 22.41 ### 22.41 4,270 47,845 ### ### ###
2007-Aug-31 Fri 22.25 22.28 22.25 22.28 5,426 ### ### ### ###
2007-Aug-30 Thu 22.4 22.43 22.26 22.26 13,125 293,278 ### ### 1.6
2007-Aug-29 Wed 21.87 ### 21.54 21.54 17,483 ### 20.7 20.7 1.5
2007-Aug-28 Tue 22 ### 22 ### 15,747 ### 78.4 78.4 0.0
2007-Aug-27 Mon 21.87 ### 21.87 ### 67.0 67.0 0.0
2007-Aug-24 Fri 21.8 21.85 ### ### 24,479 ### 35.6 35.6 0.0
2007-Aug-23 Thu 21.5 ### 21.5 ### 14,541 ### ### ### 0.0
2007-Aug-22 Wed ### 21.5 20.74 21.45 18,056 381,342 ### ### 1.5
2007-Aug-21 Tue 20.77 ### 20.77 ### ### ### 0.0
2007-Aug-20 Mon ### 21.27 ### 20.77 42,549 ### ### ### ###
2007-Aug-17 Fri ### ### ### 20.4 17,182 0 ### ### 1.5
2007-Aug-16 Thu ### ### ### 20.7 26,746 0 79.0 79.0 1.5
2007-Aug-15 Wed 21.23 21.23 ### ### 47.1 47.1 0.0
2007-Aug-14 Tue 21 21.57 21 21.23 5,277 112,320 83.7 83.7 ###
2007-Aug-13 Mon 21.43 21.55 21.24 ### 41.0 41.0 0.0
2007-Aug-10 Fri ### ### ### 21.24 40.3 40.3 1.5
2007-Aug-09 Thu ### 21.84 ### 21.84 8,622 94,152 ### ### 1.6
2007-Aug-08 Wed 20.7 ### 20.7 20.88 ### ### ###
2007-Aug-07 Tue 20.41 ### 20.41 ### 77.4 77.4 0.0
2007-Aug-06 Mon 20.46 20.46 ### 20.23 11,120 113,757 ### ### 1.4
2007-Aug-03 Fri ### 20.73 20.24 20.51 ### ### ###
2007-Aug-02 Thu ### 20.75 20.24 20.53 50.5 50.5 ###
2007-Aug-01 Wed 20.58 ### 20.5 20.5 17,040 ### ### ### 1.5
2007-Jul-31 Tue 20.7 20.82 ### 20.82 64.6 64.6 1.5
2007-Jul-30 Mon ### ### 20.41 20.7 19,250 196,446 ### ### 1.5
2007-Jul-27 Fri 21 ### ### ### 23,473 0 67.2 67.2 0.0
2007-Jul-26 Thu ### ### 21.42 21.45 37.9 37.9 1.5
2007-Jul-25 Wed 21.59 21.76 21.55 ### 68.4 68.4 0.0
2007-Jul-24 Tue ### 21.75 ### ### 5,045 ### ### ### 0.0
2007-Jul-23 Mon ### ### 21.53 ### ### ### 0.0
2007-Jul-20 Fri 21.75 21.79 ### 21.79 ### ### ###
2007-Jul-19 Thu 21.75 21.75 21.57 21.71 8,053 174,427 32.7 32.7 ###
2007-Jul-18 Wed 21.54 21.72 21.45 21.56 9,879 ### ### ### 1.5
2007-Jul-17 Tue 21.48 21.54 ### 21.54 12,875 ### 69.8 69.8 1.5
2007-Jul-16 Mon 21.57 ### 21.42 21.42 32.5 32.5 1.5
2007-Jul-13 Fri 21.51 21.53 21.41 21.53 67.5 67.5 1.5
2007-Jul-12 Thu ### ### 21.45 21.48 7,859 84,287 ### ### 1.5
2007-Jul-11 Wed 21.55 ### 21.55 ### ### ### 0.0
2007-Jul-10 Tue 21.85 21.85 21.55 21.55 26.0 26.0 ###
2007-Jul-09 Mon ### ### 21.85 21.85 10,421 113,849 ### ### ###
2007-Jul-06 Fri ### ### 21.87 ### 10,583 115,725 ### ### 0.0
2007-Jul-05 Thu 21.88 ### 21.88 ### 5,783 ### ### ### 0.0
2007-Jul-04 Wed 21.86 ### 21.83 21.88 2,459 ### 69.9 69.9 1.6
2007-Jul-03 Tue 21.87 ### 21.87 21.87 ### ### 1.6
2007-Jul-02 Mon 21.71 21.8 ### 21.8 70.2 70.2 1.6
2007-Jun-29 Fri 21.83 21.86 ### ### 5,356 58,541 28.5 28.5 0.0
2007-Jun-28 Thu 21.76 21.81 ### ### 5,723 ### ### ### 0.0
2007-Jun-27 Wed ### ### ### 21.74 40.3 40.3 1.6
2007-Jun-26 Tue 22.23 22.26 22 22 11,156 246,882 37.1 37.1 ###
2007-Jun-25 Mon 23.2 23.2 22 ### 14,458 326,750 11.2 11.2 0.0
2007-Jun-22 Fri 23.23 23.44 ### 23.29 25,986 304,555 64.7 64.7 ###
2007-Jun-21 Thu 22.54 23.5 22.54 23.26 ### ### ###
2007-Jun-20 Wed 22.7 ### 22.7 ### 82.5 82.5 0.0
2007-Jun-19 Tue ### 22.75 ### ### ### ### 0.0
2007-Jun-18 Mon 23 23 22.74 22.74 ### ### 1.6
2007-Jun-15 Fri 23.25 23.25 23 23 6,773 156,625 27.9 27.9 1.6
2007-Jun-14 Thu ### 23.2 23 ### 2,842 65,650 36.7 36.7 0.0
2007-Jun-13 Wed ### ### 23 23 8,923 ### 27.8 27.8 1.6
2007-Jun-12 Tue ### 23.49 ### 23.24 13,256 ### 74.9 74.9 ###
2007-Jun-08 Fri 23.81 23.81 ### ### 8,453 ### ### ### 0.0
2007-Jun-07 Thu 23.8 23.8 23.54 23.71 12,687 ### ### ### ###
2007-Jun-06 Wed 24 ### 23.8 ### 3,780 44,982 36.6 36.6 0.0
2007-Jun-05 Tue ### ### ### ### ### ### 0.0
2007-Jun-04 Mon ### ### ### ### 10,323 0 ### ### 0.0
2007-Jun-01 Fri 23.75 ### 23.75 23.79 ### ### ###
2007-May-31 Thu 22.76 23.72 22.76 23.72 5,083 118,128 90.8 90.8 1.7
2007-May-30 Wed 22.79 ### 22.73 22.83 21,271 241,744 ### ### ###
2007-May-29 Tue ### 22.81 ### 22.76 ### ### 1.6
2007-May-28 Mon ### ### 22.23 22.27 6,848 ### 27.7 27.7 ###
2007-May-25 Fri 22.58 22.88 22.5 ### ### ### 0.0
2007-May-24 Thu ### ### 22.59 ### 13,889 156,876 ### ### 0.0
2007-May-23 Wed ### ### ### ### 31.8 31.8 0.0
2007-May-22 Tue 23.2 23.2 ### ### 4,022 46,655 ### ### 0.0
2007-May-21 Mon ### 23.43 23.21 23.28 36.1 36.1 1.7
2007-May-18 Fri 23.46 23.47 ### 23.47 ### ### ###
2007-May-17 Thu ### ### ### ### 65.4 65.4 0.0
2007-May-16 Wed ### 23.48 23.22 23.22 6,273 146,474 ### ### 1.7
2007-May-15 Tue 23.26 23.29 ### 23.29 70.9 70.9 ###
2007-May-14 Mon 23.48 23.52 23.2 23.2 ### ### 1.7
2007-May-11 Fri 23.51 23.51 ### 23.4 ### ### ###
2007-May-10 Thu 23.45 23.59 ### 23.59 2,570 ### 70.7 70.7 1.7
2007-May-09 Wed 23.59 ### 23.5 ### 12,572 147,721 ### ### 0.0
2007-May-08 Tue ### ### ### 23.47 36.4 36.4 ###
2007-May-07 Mon 23.47 23.51 ### 23.51 5,057 59,445 ### ### ###
2007-May-04 Fri ### 23.47 ### 23.47 7,950 ### 74.2 74.2 ###
2007-May-03 Thu ### ### ### ### 8,743 0 64.4 64.4 0.0
2007-May-02 Wed 22.48 23 22.48 23 82.9 82.9 1.6
2007-May-01 Tue 22.72 22.8 22.42 22.42 5,740 129,781 ### ### ###
2007-Apr-30 Mon 22.83 22.85 22.71 22.73 3,220 73,351 ### ### ###
2007-Apr-27 Fri ### ### ### ### 8,785 0 29.5 29.5 0.0
2007-Apr-26 Thu 22.78 ### ### ### 7,884 0 73.7 73.7 0.0
2007-Apr-24 Tue ### ### 22.75 22.8 3,574 40,654 ### ### 1.6
2007-Apr-23 Mon 23 ### ### 22.8 13,258 0 ### ### 1.6
2007-Apr-20 Fri 23 ### 23 23 2,754 31,671 ### ### 1.6
2007-Apr-19 Thu 23 23 ### ### ### ### 0.0
2007-Apr-18 Wed ### ### ### ### 36.4 36.4 0.0
2007-Apr-17 Tue ### ### ### ### ### ### 0.0
2007-Apr-16 Mon 23 23 22.7 ### ### ### 0.0
2007-Apr-13 Fri ### ### 22.51 ### ### ### 0.0
2007-Apr-12 Thu ### 23.49 22.86 ### 17,323 ### ### ### 0.0
2007-Apr-11 Wed 22.85 ### 22.85 ### ### ### 0.0
2007-Apr-10 Tue 22.75 22.89 ### 22.89 65.7 65.7 ###
2007-Apr-05 Thu 22.89 22.89 ### ### 20.6 20.6 0.0
2007-Apr-04 Wed 24 24 22.7 ### 11,279 ### ### ### 0.0
2007-Apr-03 Tue 22 22.4 ### 22.4 79.0 79.0 ###
2007-Apr-02 Mon ### 22.21 ### ### 1,646 18,278 74.5 74.5 0.0
2007-Mar-30 Fri 22.2 22.2 ### ### 24,152 268,087 26.9 26.9 0.0
2007-Mar-29 Thu ### ### ### ### 5,142 0 62.7 62.7 0.0
2007-Mar-28 Wed ### 22.25 ### ### ### ### 0.0
2007-Mar-27 Tue ### 22.5 ### 22.2 28.6 28.6 1.6
2007-Mar-26 Mon 22.75 22.75 22.5 22.5 ### ### 1.6
2007-Mar-23 Fri ### 22.81 ### 22.73 4,027 45,927 ### ### ###
2007-Mar-22 Thu 22.48 ### 22.48 ### ### ### 0.0
2007-Mar-21 Wed ### ### 22.2 22.2 23.1 23.1 1.6
2007-Mar-20 Tue 22.78 22.78 ### ### 12,241 139,424 31.3 31.3 0.0
2007-Mar-19 Mon ### ### ### ### 64,458 0 ### ### 0.0
2007-Mar-16 Fri ### ### 22.54 ### ### ### 0.0
2007-Mar-15 Thu ### ### ### ### 82.6 82.6 0.0
2007-Mar-14 Wed ### ### 22.56 22.56 23.3 23.3 ###
2007-Mar-13 Tue 23.4 23.49 23.26 23.27 36.4 36.4 1.7
2007-Mar-12 Mon 23.21 23.21 ### ### 4,883 ### 29.1 29.1 0.0
2007-Mar-09 Fri 22.78 23.22 22.78 23.21 ### ### 1.7
2007-Mar-08 Thu ### ### 22.5 22.74 23.7 23.7 1.6
2007-Mar-07 Wed 23.48 23.48 22.78 22.88 18,473 427,280 ### ### 1.6
2007-Mar-06 Tue 22 ### ### ### 28,626 0 ### ### 0.0
2007-Mar-05 Mon 22.55 22.8 22 22.5 64.2 64.2 1.6
2007-Mar-02 Fri 23 23 22.75 22.79 5,372 122,884 ### ### 1.6
2007-Mar-01 Thu 23.28 23.49 ### ### 22,081 259,341 ### ### 0.0
2007-Feb-28 Wed ### 23.49 23 ### 60.6 60.6 0.0
2007-Feb-27 Tue ### ### 23.75 23.82 15,580 ### 32.8 32.8 ###
2007-Feb-26 Mon ### ### ### ### 16,729 0 27.8 27.8 0.0
2007-Feb-23 Fri ### 24.41 ### ### 4,582 55,923 ### ### 0.0
2007-Feb-22 Thu 23.88 24 23.86 ### 66.5 66.5 0.0
2007-Feb-21 Wed 23.8 23.89 23.74 23.89 ### ### ###
2007-Feb-20 Tue ### ### ### 23.87 ### ### ###
2007-Feb-19 Mon ### 23.87 ### 23.77 5,245 ### 71.6 71.6 1.7
2007-Feb-16 Fri 23.82 23.85 ### ### 18,080 ### ### ### 0.0
2007-Feb-15 Thu ### ### ### ### ### ### 0.0
2007-Feb-14 Wed ### ### ### ### 35.9 35.9 0.0
2007-Feb-13 Tue ### ### ### ### 11,053 0 ### ### 0.0
2007-Feb-12 Mon ### ### ### ### 13,081 0 ### ### 0.0
2007-Feb-09 Fri 24 ### 24 ### 67.7 67.7 0.0
2007-Feb-08 Thu ### 24.22 23.8 24.22 13,347 ### 78.3 78.3 1.7
2007-Feb-07 Wed 23.78 ### 23.78 23.89 74.0 74.0 ###
2007-Feb-06 Tue 23.5 ### 23.43 ### 81,529 ### 73.4 73.4 0.0
2007-Feb-05 Mon ### ### ### 23.42 ### ### 1.7
2007-Feb-02 Fri 23.55 23.55 23.4 23.54 35.7 35.7 ###
2007-Feb-01 Thu 23.4 23.4 23.27 ### 21,754 507,629 40.6 40.6 0.0
2007-Jan-31 Wed ### ### ### ### ### ### 0.0
2007-Jan-30 Tue 23.2 ### 23.2 ### 82.1 82.1 0.0
2007-Jan-29 Mon ### ### ### ### ### ### 0.0
2007-Jan-25 Thu 22.49 23 22.45 22.72 ### ### 1.6
2007-Jan-24 Wed 22.54 22.78 22.54 22.78 ### ### 1.6
2007-Jan-23 Tue 22.59 22.59 ### 22.54 40,774 460,542 34.4 34.4 ###
2007-Jan-22 Mon 22.2 22.43 22.2 22.43 10,658 ### 75.7 75.7 1.6
2007-Jan-19 Fri 22.23 22.23 ### 22.23 3,080 ### 63.9 63.9 1.6
2007-Jan-18 Thu 22.2 22.22 ### 22.22 68.8 68.8 1.6
2007-Jan-17 Wed 22.23 ### ### 22.23 ### ### 1.6
2007-Jan-16 Tue ### ### 22.2 22.2 26,851 298,046 29.1 29.1 1.6
2007-Jan-15 Mon ### ### ### 22.28 ### ### ###
2007-Jan-12 Fri 22.25 22.27 21.81 ### ### ### 0.0
2007-Jan-11 Thu ### ### 22 ### 7,555 ### ### ### 0.0
2007-Jan-10 Wed ### ### ### ### 17,829 0 40.7 40.7 0.0
2007-Jan-09 Tue ### ### ### ### ### ### 0.0
2007-Jan-08 Mon ### ### 21.8 21.8 36,954 ### 26.1 26.1 1.6
2007-Jan-05 Fri 22.24 ### ### 22.22 6,649 0 37.5 37.5 1.6
2007-Jan-04 Thu ### ### ### ### 12,672 0 ### ### 0.0
2007-Jan-03 Wed ### ### ### ### 40.8 40.8 0.0
2007-Jan-02 Tue 23 23 22.75 ### ### ### 0.0
2006-Dec-29 Fri ### ### ### 23 165,750 0 ### ### 1.6
2006-Dec-28 Thu 22.23 22.71 22.23 22.71 448,151 10,069,952 ### ### 1.6
2006-Dec-27 Wed ### 22.45 ### ### 19.3 19.3 0.0
2006-Dec-22 Fri 21.51 21.81 21.51 21.73 ### ### 1.6
2006-Dec-21 Thu ### 21.73 21.56 ### 15,172 ### 74.0 74.0 0.0
2006-Dec-20 Wed ### 21.78 ### ### 11,953 ### 31.4 31.4 0.0
2006-Dec-19 Tue ### ### 21.56 21.58 4,279 46,127 38.5 38.5 ###
2006-Dec-18 Mon 21.56 ### 21.53 ### 40,885 440,127 ### ### 0.0
2006-Dec-15 Fri 21.52 21.54 21.4 21.4 30.6 30.6 1.5
2006-Dec-14 Thu ### 21.4 ### ### 4,759 50,921 61.7 61.7 0.0
2006-Dec-13 Wed 21.2 ### ### 21.28 3,958 0 70.5 70.5 1.5
2006-Dec-12 Tue ### ### ### ### 70.0 70.0 0.0
2006-Dec-11 Mon ### 21 ### ### 3,821 40,120 67.3 67.3 0.0
2006-Dec-08 Fri ### ### 20.77 20.77 10,185 105,771 ### ### ###
2006-Dec-07 Thu ### ### 20.85 20.85 8,181 85,286 ### ### ###
2006-Dec-06 Wed ### ### 20.81 21 29.3 29.3 1.5
2006-Dec-05 Tue 21.22 ### ### ### ### ### 0.0
2006-Dec-04 Mon 21.45 21.45 ### 21.25 ### ### 1.5
2006-Dec-01 Fri 21.55 21.59 ### 21.4 33.0 33.0 1.5
2006-Nov-30 Thu ### ### 21.5 21.55 11,523 123,872 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-22 20:04:42 thru 2026-02-22 20:04:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000