Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 24-Apr-19 04:39:25 PM AEST

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

(TAH) TABCORP HOLDINGS LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for TAH    Limits Next Section


Company Details for (TAH) TABCORP HOLDINGS LIMITED

Listing Code TAH
Listing Name TABCORP HOLDINGS LIMITED
GICS Sector Consumer Services
ISIN Name TABCORP HOLDINGS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TAH8


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for TAH .. Friday 10th November 2023

TAH 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 18.78 283,249,142 99.2


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (TAH) TABCORP HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.28
2009-Oct-23 Fri 7.23 7.44 7.2 7.4 3,245,183 ### 85.5 85.5 0.5
2009-Oct-22 Thu ### 7.21 ### ### ### ### 0.0
2009-Oct-21 Wed 7.25 7.29 7.21 7.22 1,881,678 ### ### ### 0.5
2009-Oct-20 Tue ### ### 7.23 7.27 1,991,880 7,200,646 32.3 32.3 ###
2009-Oct-19 Mon ### 7.29 ### 7.2 76.1 76.1 0.5
2009-Oct-16 Fri ### ### ### ### 3,972,049 0 ### ### 0.0
2009-Oct-15 Thu ### 7.22 ### ### 4,797,146 ### 79.0 79.0 0.0
2009-Oct-14 Wed ### ### ### ### ### ### 0.0
2009-Oct-13 Tue ### ### ### ### 4,773,744 0 ### ### 0.0
2009-Oct-12 Mon 7 ### ### ### 2,924,989 0 ### ### 0.0
2009-Oct-09 Fri ### ### ### ### ### ### 0.0
2009-Oct-07 Wed ### ### ### ### 2,088,176 0 ### ### 0.0
2009-Oct-06 Tue ### ### ### ### ### ### 0.0
2009-Oct-05 Mon ### ### ### ### ### ### 0.0
2009-Oct-02 Fri ### ### ### ### 1,602,384 0 34.8 34.8 0.0
2009-Oct-01 Thu ### 7.23 ### 7.2 74.3 74.3 0.5
2009-Sep-30 Wed ### ### ### ### 1,912,753 0 34.0 34.0 0.0
2009-Sep-29 Tue ### ### ### ### 973,923 0 70.0 70.0 0.0
2009-Sep-28 Mon ### ### ### ### 1,442,041 0 42.1 42.1 0.0
2009-Sep-25 Fri ### ### 7 ### 75.8 75.8 0.0
2009-Sep-24 Thu ### ### ### ### 26.6 26.6 0.0
2009-Sep-23 Wed ### ### ### ### 1,235,145 0 ### ### 0.0
2009-Sep-22 Tue ### ### ### ### 2,438,451 0 ### ### 0.0
2009-Sep-21 Mon ### ### 7 ### 38.3 38.3 0.0
2009-Sep-18 Fri ### ### ### ### ### ### 0.0
2009-Sep-17 Thu ### 7.2 ### ### ### ### 0.0
2009-Sep-16 Wed 7.27 ### ### ### 3,436,483 0 18.6 18.6 0.0
2009-Sep-15 Tue ### 7.21 ### ### 79.1 79.1 0.0
2009-Sep-14 Mon ### ### ### ### 41.8 41.8 0.0
2009-Sep-11 Fri ### ### ### ### ### ### 0.0
2009-Sep-10 Thu ### ### 7 ### ### ### 0.0
2009-Sep-09 Wed 7 ### ### ### ### ### 0.0
2009-Sep-08 Tue 6.89 ### 6.77 ### 2,858,848 ### ### ### 0.0
2009-Sep-07 Mon ### ### 6.81 6.88 30.1 30.1 ###
2009-Sep-04 Fri ### 7 6.89 ### 2,192,271 15,225,322 ### ### 0.0
2009-Sep-03 Thu 6.85 ### 6.77 ### ### ### 0.0
2009-Sep-02 Wed 6.73 6.79 6.7 6.76 1,799,459 12,137,350 ### ### 0.5
2009-Sep-01 Tue 6.72 6.81 ### 6.76 71.3 71.3 0.5
2009-Aug-31 Mon 6.88 6.88 ### 6.71 2,897,922 9,968,851 23.9 23.9 ###
2009-Aug-28 Fri 6.71 6.83 6.7 6.82 4,013,388 ### 73.4 73.4 0.5
2009-Aug-27 Thu ### ### ### ### 1,276,681 0 70.1 70.1 0.0
2009-Aug-26 Wed ### 6.71 6.55 ### 68.3 68.3 0.0
2009-Aug-25 Tue ### ### 6.53 6.54 1,700,848 ### 24.8 24.8 0.5
2009-Aug-24 Mon ### ### 6.57 ### 1,603,621 ### ### ### 0.0
2009-Aug-21 Fri ### 6.71 6.47 6.48 3,052,784 20,117,846 27.5 27.5 0.5
2009-Aug-20 Thu 6.47 ### 6.43 ### 84.8 84.8 0.0
2009-Aug-19 Wed 6.47 6.48 ### ### 7,911,257 25,632,472 ### ### 0.0
2009-Aug-18 Tue 6.48 6.5 6.4 6.47 4,273,174 27,561,972 35.0 35.0 0.5
2009-Aug-17 Mon 6.76 6.76 6.5 6.53 ### ### ###
2009-Aug-14 Fri 6.88 ### 6.76 6.79 7,476,380 ### ### ### 0.5
2009-Aug-13 Thu ### 6.82 ### 6.82 3,685,021 12,565,921 ### ### 0.5
2009-Aug-12 Wed 6.73 6.75 ### ### 3,152,946 ### ### ### 0.0
2009-Aug-11 Tue 6.75 6.75 ### ### ### ### 0.0
2009-Aug-10 Mon ### ### ### ### 25.1 25.1 0.0
2009-Aug-07 Fri ### ### ### ### 6,585,357 0 ### ### 0.0
2009-Aug-06 Thu 7.28 7.28 ### ### ### ### 0.0
2009-Aug-05 Wed 7.22 ### 7.22 ### 87.5 87.5 0.0
2009-Aug-04 Tue ### 7.28 ### ### 74.6 74.6 0.0
2009-Aug-03 Mon 7.2 7.27 ### 7.2 1,328,454 ### 66.6 66.6 0.5
2009-Jul-31 Fri ### 7.24 ### 7.24 ### ### 0.5
2009-Jul-30 Thu ### ### ### 7.28 ### ### 0.5
2009-Jul-29 Wed 7.29 ### 7.22 7.27 31.3 31.3 ###
2009-Jul-28 Tue 7.24 7.27 ### 7.27 1,473,153 ### ### ### ###
2009-Jul-27 Mon 7.25 7.29 7.22 7.24 ### ### 0.5
2009-Jul-24 Fri 7.2 7.26 ### 7.22 2,259,557 ### ### ### 0.5
2009-Jul-23 Thu ### ### ### ### 2,297,021 0 22.6 22.6 0.0
2009-Jul-22 Wed 7.22 7.26 ### 7.2 2,650,755 9,622,240 ### ### 0.5
2009-Jul-21 Tue ### 7.24 ### ### 1,676,051 ### 29.3 29.3 0.0
2009-Jul-20 Mon ### 7.22 ### 7.2 ### ### 0.5
2009-Jul-17 Fri ### 7.22 ### ### 29.3 29.3 0.0
2009-Jul-16 Thu 7.2 7.24 ### 7.2 1,715,252 ### 71.4 71.4 0.5
2009-Jul-15 Wed ### ### ### ### 24.6 24.6 0.0
2009-Jul-14 Tue ### ### ### ### 957,481 0 23.9 23.9 0.0
2009-Jul-13 Mon 7 7 6.82 6.84 22.2 22.2 0.5
2009-Jul-10 Fri ### ### 6.87 ### 1,920,828 6,598,044 ### ### 0.0
2009-Jul-09 Thu 6.8 ### 6.76 ### 2,408,240 8,139,851 ### ### 0.0
2009-Jul-08 Wed 6.81 6.89 6.77 6.81 1,924,185 13,142,183 ### ### ###
2009-Jul-07 Tue ### ### 6.83 6.83 2,308,849 ### 26.8 26.8 0.5
2009-Jul-06 Mon 6.82 ### 6.82 ### 83.7 83.7 0.0
2009-Jul-03 Fri ### ### 6.84 6.88 2,107,848 7,208,840 ### ### ###
2009-Jul-02 Thu 7 ### ### ### 35.0 35.0 0.0
2009-Jul-01 Wed ### ### ### ### 24.2 24.2 0.0
2009-Jun-30 Tue ### ### ### ### 2,988,146 0 ### ### 0.0
2009-Jun-29 Mon 7 ### ### ### 2,647,541 0 ### ### 0.0
2009-Jun-26 Fri ### ### ### ### 3,758,447 0 ### ### 0.0
2009-Jun-25 Thu ### ### ### 7 2,686,824 0 71.0 71.0 0.5
2009-Jun-24 Wed ### ### ### 7 4,035,271 0 24.7 24.7 0.5
2009-Jun-23 Tue ### ### ### ### 3,853,229 0 ### ### 0.0
2009-Jun-22 Mon ### ### ### ### 4,276,827 0 ### ### 0.0
2009-Jun-19 Fri ### ### ### ### 2,485,183 0 33.1 33.1 0.0
2009-Jun-18 Thu ### ### 6.86 ### 4,144,184 14,214,551 75.4 75.4 0.0
2009-Jun-17 Wed ### ### 6.86 6.86 ### ### 0.5
2009-Jun-16 Tue ### 7.21 ### ### 2,735,272 9,860,655 30.6 30.6 0.0
2009-Jun-15 Mon 7.2 7.26 ### 7.21 2,812,472 10,209,273 74.4 74.4 ###
2009-Jun-12 Fri ### ### ### 7.25 29.9 29.9 0.5
2009-Jun-11 Thu ### 7.29 ### 7.25 3,282,674 11,965,346 ### ### 0.5
2009-Jun-10 Wed 7.21 ### 7.21 ### 2,919,055 ### 75.4 75.4 0.0
2009-Jun-09 Tue 7.28 ### 7.22 7.24 1,905,141 6,877,559 ### ### 0.5
2009-Jun-05 Fri 7.44 7.44 ### 7.26 ### ### 0.5
2009-Jun-04 Thu 7.48 7.48 7.24 ### 23.7 23.7 0.0
2009-Jun-03 Wed ### 7.5 ### 7.44 3,658,559 ### ### ### ###
2009-Jun-02 Tue 7.23 ### ### ### ### ### 0.0
2009-Jun-01 Mon ### ### 7.21 7.23 16.9 16.9 ###
2009-May-29 Fri 7.21 ### ### ### ### ### 0.0
2009-May-28 Thu 7.26 ### ### 7.22 ### ### 0.5
2009-May-27 Wed 7.45 7.48 ### ### 3,499,785 ### ### ### 0.0
2009-May-26 Tue ### 7.22 ### 7.2 1,588,988 5,736,246 74.3 74.3 0.5
2009-May-25 Mon 7.23 7.23 ### ### 1,704,055 6,160,158 26.3 26.3 0.0
2009-May-22 Fri 7.44 7.44 ### 7.27 2,259,888 8,406,783 21.3 21.3 ###
2009-May-21 Thu 7.54 ### 7.42 7.5 3,929,988 14,580,255 ### ### 0.5
2009-May-20 Wed 7.54 7.7 ### 7.47 ### ### ###
2009-May-19 Tue 7.28 7.5 7.24 7.48 ### ### 0.5
2009-May-18 Mon 7.2 7.22 ### ### 39.5 39.5 0.0
2009-May-15 Fri 7.4 7.42 7.21 7.23 ### ### ###
2009-May-14 Thu ### 7.46 ### ### ### ### 0.0
2009-May-13 Wed 7.43 7.44 7.25 ### 31.9 31.9 0.0
2009-May-12 Tue 7.4 7.47 7.29 7.41 ### ### ###
2009-May-11 Mon 7.46 7.48 7.29 7.4 2,771,685 ### 34.6 34.6 0.5
2009-May-08 Fri 7.2 7.44 7.2 7.4 1,903,122 13,930,853 ### ### 0.5
2009-May-07 Thu ### ### ### 7.2 ### ### 0.5
2009-May-06 Wed ### 7.43 7.28 7.28 1,674,552 12,316,329 29.2 29.2 0.5
2009-May-05 Tue ### ### 7.21 7.25 4,062,779 ### ### ### 0.5
2009-May-04 Mon ### 7.43 7.29 ### 2,006,423 14,767,273 60.6 60.6 0.0
2009-May-01 Fri ### ### 7.29 ### 2,711,454 9,883,249 ### ### 0.0
2009-Apr-30 Thu 7.21 7.52 ### 7.45 82.0 82.0 0.5
2009-Apr-29 Wed 7 ### 6.83 ### 66.4 66.4 0.0
2009-Apr-28 Tue ### 7 6.8 6.84 29.0 29.0 0.5
2009-Apr-27 Mon 7 ### ### ### 1,977,728 0 40.2 40.2 0.0
2009-Apr-24 Fri ### ### 6.87 ### 37.0 37.0 0.0
2009-Apr-23 Thu 6.87 ### 6.81 ### 2,458,642 8,371,676 ### ### 0.0
2009-Apr-22 Wed ### ### 6.83 ### 1,845,753 6,303,246 ### ### 0.0
2009-Apr-21 Tue ### ### ### ### 2,343,745 0 87.4 87.4 0.0
2009-Apr-20 Mon ### ### ### ### ### ### 0.0
2009-Apr-17 Fri ### ### ### ### ### ### 0.0
2009-Apr-16 Thu ### ### 7 ### 1,149,179 4,022,126 23.1 23.1 0.0
2009-Apr-15 Wed ### ### ### 7 ### ### 0.5
2009-Apr-14 Tue ### ### ### ### 1,908,582 0 24.9 24.9 0.0
2009-Apr-09 Thu ### ### 6.79 6.86 ### ### 0.5
2009-Apr-08 Wed 6.86 ### 6.77 6.85 40.5 40.5 ###
2009-Apr-07 Tue ### ### ### 7 1,280,443 0 31.4 31.4 0.5
2009-Apr-06 Mon ### 7 6.75 7 1,519,675 ### 72.1 72.1 0.5
2009-Apr-03 Fri ### 7.2 6.75 6.76 2,089,522 ### 12.4 12.4 0.5
2009-Apr-02 Thu 6.75 ### 6.72 ### 3,672,852 12,340,782 82.3 82.3 0.0
2009-Apr-01 Wed 6.47 ### 6.45 ### 2,798,874 ### 83.3 83.3 0.0
2009-Mar-31 Tue 6.42 ### 6.4 6.5 ### ### 0.5
2009-Mar-30 Mon 6.56 6.56 ### 6.45 1,385,775 4,545,342 27.0 27.0 ###
2009-Mar-27 Fri ### ### ### ### 85.2 85.2 0.0
2009-Mar-26 Thu ### ### 6.21 6.28 5,722,428 ### ### ### 0.4
2009-Mar-25 Wed ### 6.41 ### ### ### ### 0.0
2009-Mar-24 Tue 6.44 6.44 ### ### 4,316,753 13,899,944 29.7 29.7 0.0
2009-Mar-23 Mon ### ### ### ### ### ### 0.0
2009-Mar-20 Fri ### ### ### ### 6,655,021 0 ### ### 0.0
2009-Mar-19 Thu ### 6.42 ### ### 29.9 29.9 0.0
2009-Mar-18 Wed ### 6.45 ### ### 3,789,576 12,221,382 ### ### 0.0
2009-Mar-17 Tue 6.41 6.42 ### ### 21.1 21.1 0.0
2009-Mar-16 Mon 6.21 ### 6.21 ### 75.9 75.9 0.0
2009-Mar-13 Fri ### ### 6.24 6.28 ### ### 0.4
2009-Mar-12 Thu ### ### 6.25 6.29 ### ### ###
2009-Mar-11 Wed ### 6.43 ### ### 72.4 72.4 0.0
2009-Mar-10 Tue 6.27 6.4 6.26 ### 1,468,343 ### 80.3 80.3 0.0
2009-Mar-09 Mon ### 6.44 6.26 ### 977,780 ### 26.5 26.5 0.0
2009-Mar-06 Fri 6.24 ### 6.2 ### 2,017,153 6,253,174 ### ### 0.0
2009-Mar-05 Thu 6.29 ### ### 6.24 1,697,940 0 28.9 28.9 0.4
2009-Mar-04 Wed ### 6.43 ### 6.43 2,151,089 6,915,751 92.5 92.5 ###
2009-Mar-03 Tue ### 6.42 ### ### 1,870,341 ### ### ### 0.0
2009-Mar-02 Mon 6.2 ### ### 6.27 1,549,354 0 ### ### 0.4
2009-Feb-27 Fri 6.4 6.47 6.29 ### ### ### 0.0
2009-Feb-26 Thu 6.47 6.48 6.27 ### ### ### 0.0
2009-Feb-25 Wed 6.25 6.41 6.21 6.41 1,593,726 ### 87.1 87.1 0.5
2009-Feb-24 Tue ### ### ### ### 1,401,252 0 ### ### 0.0
2009-Feb-23 Mon 6.26 6.29 ### 6.24 2,231,385 ### ### ### 0.4
2009-Feb-20 Fri 6.26 ### 6.24 ### 1,711,045 ### 84.2 84.2 0.0
2009-Feb-19 Thu ### 6.42 6.22 ### 69.8 69.8 0.0
2009-Feb-18 Wed ### ### ### ### ### ### 0.0
2009-Feb-17 Tue 6.4 6.41 ### ### 1,427,256 4,574,355 ### ### 0.0
2009-Feb-16 Mon 6.42 6.43 ### 6.42 ### ### 0.5
2009-Feb-13 Fri ### 6.56 ### 6.5 1,999,223 6,557,451 71.5 71.5 0.5
2009-Feb-12 Thu 6.23 ### 6.22 ### ### ### 0.0
2009-Feb-11 Wed 6.22 ### ### 6.2 2,601,444 0 23.2 23.2 0.4
2009-Feb-10 Tue ### ### 6.22 6.26 2,558,254 ### ### ### 0.4
2009-Feb-09 Mon 6.82 6.83 ### ### 22.7 22.7 0.0
2009-Feb-06 Fri ### 6.72 6.56 6.72 ### ### 0.5
2009-Feb-05 Thu 6.74 6.82 6.51 6.59 5,948,142 ### ### ### ###
2009-Feb-04 Wed 6.81 6.89 6.73 6.79 ### ### 0.5
2009-Feb-03 Tue ### ### 6.59 6.85 87.3 87.3 ###
2009-Feb-02 Mon 6.46 ### 6.4 6.57 2,838,126 ### ### ### ###
2009-Jan-30 Fri ### 6.59 6.25 6.59 88.2 88.2 ###
2009-Jan-29 Thu 6.79 6.79 6.79 6.79 0 0.5
2009-Jan-28 Wed 6.72 ### ### 6.79 74.3 74.3 0.5
2009-Jan-27 Tue 6.55 6.85 6.53 6.85 ### ### ###
2009-Jan-23 Fri ### ### 6.58 ### 1,102,772 ### ### ### 0.0
2009-Jan-22 Thu 7 7 6.83 ### ### ### 0.0
2009-Jan-21 Wed ### 7 6.77 ### 1,984,771 13,665,148 35.4 35.4 0.0
2009-Jan-20 Tue ### ### ### 6.79 35.9 35.9 0.5
2009-Jan-19 Mon 6.82 ### 6.71 ### 826,884 ### 84.7 84.7 0.0
2009-Jan-16 Fri 6.81 6.89 6.7 6.75 840,247 5,709,478 27.6 27.6 0.5
2009-Jan-15 Thu 6.88 ### ### ### 986,547 0 23.8 23.8 0.0
2009-Jan-14 Wed ### ### 6.82 ### ### ### 0.0
2009-Jan-13 Tue ### ### 6.71 6.79 1,296,470 4,349,656 ### ### 0.5
2009-Jan-12 Mon 6.84 ### 6.79 ### 840,422 ### ### ### 0.0
2009-Jan-09 Fri 7 ### ### ### 28.9 28.9 0.0
2009-Jan-08 Thu 7 ### ### 7 1,003,341 0 ### ### 0.5
2009-Jan-07 Wed ### ### 6.87 7 ### ### 0.5
2009-Jan-06 Tue 7 ### ### 7 64.9 64.9 0.5
2009-Jan-05 Mon ### ### 6.85 ### 30.1 30.1 0.0
2009-Jan-02 Fri ### ### 6.89 7 650,621 2,241,389 ### ### 0.5
2008-Dec-31 Wed 6.88 ### 6.84 ### 817,577 ### 69.4 69.4 0.0
2008-Dec-30 Tue ### ### ### 6.83 997,726 0 ### ### 0.5
2008-Dec-29 Mon 6.87 ### ### 6.75 762,279 0 18.0 18.0 0.5
2008-Dec-24 Wed 6.7 6.77 ### 6.77 69.6 69.6 ###
2008-Dec-23 Tue 6.7 6.77 6.56 ### 34.4 34.4 0.0
2008-Dec-22 Mon 6.52 ### ### ### 1,589,846 0 82.1 82.1 0.0
2008-Dec-19 Fri 6.46 6.78 ### ### 2,709,154 ### ### ### 0.0
2008-Dec-18 Thu ### 6.56 6.21 6.53 82.4 82.4 ###
2008-Dec-17 Wed 6.24 ### ### 6.23 36.4 36.4 0.4
2008-Dec-16 Tue 6.23 6.48 6.23 6.42 88.0 88.0 0.5
2008-Dec-15 Mon ### 6.52 ### 6.4 1,648,277 5,373,383 ### ### 0.5
2008-Dec-12 Fri 6.24 6.42 ### 6.25 ### ### ###
2008-Dec-11 Thu ### 6.42 ### 6.4 ### ### 0.5
2008-Dec-10 Wed 6.49 6.58 6.25 ### 19.2 19.2 0.0
2008-Dec-09 Tue ### ### 6.55 ### ### ### 0.0
2008-Dec-08 Mon ### ### 6.87 7 ### ### 0.5
2008-Dec-05 Fri 6.83 ### 6.83 6.88 78.5 78.5 ###
2008-Dec-04 Thu ### ### ### ### ### ### 0.0
2008-Dec-03 Wed ### 7.25 6.82 6.89 ### ### 0.5
2008-Dec-02 Tue ### ### 6.86 ### 1,837,458 6,302,480 28.4 28.4 0.0
2008-Dec-01 Mon ### ### ### ### 76.8 76.8 0.0
2008-Nov-28 Fri ### ### ### ### 2,817,485 0 ### ### 0.0
2008-Nov-27 Thu 7 ### ### ### ### ### 0.0
2008-Nov-26 Wed ### ### 6.7 6.84 2,332,176 7,812,789 ### ### 0.5
2008-Nov-25 Tue 6.87 ### 6.8 ### 79.3 79.3 0.0
2008-Nov-24 Mon 6.8 ### 6.75 6.81 76.9 76.9 ###
2008-Nov-21 Fri 6.57 6.75 6.51 6.7 2,407,020 15,958,542 72.4 72.4 0.5
2008-Nov-20 Thu ### ### 6.56 6.77 84.5 84.5 ###
2008-Nov-19 Wed 6.51 6.74 6.44 6.72 2,581,955 17,015,083 91.5 91.5 0.5
2008-Nov-18 Tue ### ### 6.41 6.48 ### ### 0.5
2008-Nov-17 Mon 6.5 6.78 6.47 ### 1,826,871 12,103,020 87.4 87.4 0.0
2008-Nov-14 Fri 6.83 6.88 ### ### 1,089,381 3,747,470 ### ### 0.0
2008-Nov-13 Thu ### 6.89 ### ### 2,658,289 ### 46.5 46.5 0.0
2008-Nov-12 Wed 6.79 7 ### ### ### ### 0.0
2008-Nov-11 Tue 6.87 7 6.78 6.78 1,743,753 12,014,458 ### ### 0.5
2008-Nov-10 Mon ### 7.26 ### ### ### ### 0.0
2008-Nov-07 Fri ### ### 6.77 ### 2,100,152 ### 75.1 75.1 0.0
2008-Nov-06 Thu 7.2 7.2 6.89 ### ### ### 0.0
2008-Nov-05 Wed 7.2 7.29 ### 7.2 1,402,951 5,113,756 66.3 66.3 0.5
2008-Nov-04 Tue 7.2 ### ### 7 18.1 18.1 0.5
2008-Nov-03 Mon 6.85 7.5 6.8 7.5 1,284,625 ### ### ### 0.5
2008-Oct-31 Fri 6.41 6.86 6.41 6.85 1,823,789 12,100,840 86.3 86.3 ###
2008-Oct-30 Thu ### 6.7 ### ### 4,500,189 ### 62.7 62.7 0.0
2008-Oct-29 Wed ### 6.75 6.52 ### 41.8 41.8 0.0
2008-Oct-28 Tue 6.4 6.59 6.2 6.45 2,079,943 ### ### ### ###
2008-Oct-27 Mon 6.55 ### 6.42 ### ### ### 0.0
2008-Oct-24 Fri ### ### 6.53 6.75 1,773,681 ### ### ### 0.5
2008-Oct-23 Thu ### ### ### ### 3,998,656 0 20.6 20.6 0.0
2008-Oct-22 Wed 7 7.26 7 7.26 89.2 89.2 0.5
2008-Oct-21 Tue ### 7.47 ### ### ### ### 0.0
2008-Oct-20 Mon ### 7.44 ### ### ### ### 0.0
2008-Oct-17 Fri 7 ### 6.73 6.83 2,437,881 ### 39.2 39.2 0.5
2008-Oct-16 Thu ### ### ### 6.76 3,526,654 0 29.7 29.7 0.5
2008-Oct-15 Wed 7.56 7.7 7.28 7.42 1,701,978 ### ### ### 0.5
2008-Oct-14 Tue 7.55 7.73 ### 7.2 17.2 17.2 0.5
2008-Oct-13 Mon 7.47 7.73 ### 7.25 1,312,950 5,074,551 ### ### 0.5
2008-Oct-10 Fri 7.29 7.45 7 7.22 57.4 57.4 0.5
2008-Oct-09 Thu 7.85 ### 7.72 7.75 42.7 42.7 ###
2008-Oct-08 Wed ### 8.24 ### ### 1,758,080 7,243,289 46.7 46.7 0.0
2008-Oct-07 Tue ### 8.58 7.87 8.5 1,752,629 14,415,373 84.3 84.3 0.6
2008-Oct-06 Mon ### 8.21 7.81 ### 452,725 3,626,327 ### ### 0.0
2008-Oct-03 Fri ### ### ### ### ### ### 0.0
2008-Oct-02 Thu ### ### ### ### 1,116,949 0 ### ### 0.0
2008-Oct-01 Wed ### 8.58 ### ### ### ### 0.0
2008-Sep-30 Tue 7.76 8.22 7.72 ### 76.1 76.1 0.0
2008-Sep-29 Mon ### 8.22 ### ### 47.0 47.0 0.0
2008-Sep-26 Fri ### 8.29 ### ### ### ### 0.0
2008-Sep-25 Thu 7.82 ### 7.82 8 2,957,948 11,565,576 ### ### ###
2008-Sep-24 Wed 7.76 ### ### 8 3,533,759 0 ### ### ###
2008-Sep-23 Tue ### 8 ### 7.85 1,767,988 7,071,952 ### ### ###
2008-Sep-22 Mon 8 ### 7.75 ### ### ### 0.0
2008-Sep-19 Fri ### ### ### ### 3,807,621 0 ### ### 0.0
2008-Sep-18 Thu ### ### ### ### 86.5 86.5 0.0
2008-Sep-17 Wed ### 8.2 ### ### ### ### 0.0
2008-Sep-16 Tue ### ### ### ### ### ### 0.0
2008-Sep-15 Mon 8.25 8.43 ### ### ### ### 0.0
2008-Sep-12 Fri ### 8.56 ### 8.4 ### ### ###
2008-Sep-11 Thu 8.55 8.59 8.41 8.41 2,750,188 ### ### ### ###
2008-Sep-10 Wed ### 8.79 8.53 ### 3,304,248 28,614,787 ### ### 0.0
2008-Sep-09 Tue 8.7 8.7 8.58 ### 3,420,689 29,554,752 ### ### 0.0
2008-Sep-08 Mon 8.52 8.81 8.52 8.72 ### ### 0.6
2008-Sep-05 Fri 8.7 8.77 8.52 ### ### ### 0.0
2008-Sep-04 Thu ### 8.89 ### 8.88 2,771,270 ### ### ### 0.6
2008-Sep-03 Wed 8.7 8.89 ### 8.8 ### ### 0.6
2008-Sep-02 Tue 8.44 ### ### ### 2,005,524 0 ### ### 0.0
2008-Sep-01 Mon 8.42 8.48 ### 8.43 67.8 67.8 0.6
2008-Aug-29 Fri 8.45 ### 8.45 8.56 70.7 70.7 ###
2008-Aug-28 Thu 8.5 8.53 8.4 8.52 4,006,225 ### 68.7 68.7 0.6
2008-Aug-27 Wed 8.5 ### 8.41 8.57 ### ### 0.6
2008-Aug-26 Tue ### ### 8.28 ### 3,390,388 ### ### ### 0.0
2008-Aug-25 Mon 8.47 ### ### ### ### ### 0.0
2008-Aug-22 Fri ### ### 7.88 8.29 89.5 89.5 0.6
2008-Aug-21 Thu ### ### 7.8 ### 4,180,372 16,303,450 82.0 82.0 0.0
2008-Aug-20 Wed ### ### ### ### 65.5 65.5 0.0
2008-Aug-19 Tue 8.21 ### 8.2 8.24 2,723,670 11,167,046 81.1 81.1 0.6
2008-Aug-18 Mon ### 8.47 8.28 ### 1,478,322 12,380,946 73.6 73.6 0.0
2008-Aug-15 Fri 8.5 8.5 ### 8.4 2,774,823 ### ### ### ###
2008-Aug-14 Thu ### 8.47 ### 8.4 ### ### ###
2008-Aug-13 Wed 8.25 8.5 8.25 8.45 89.3 89.3 ###
2008-Aug-12 Tue 8.5 8.58 8.21 8.41 ### ### ###
2008-Aug-11 Mon ### ### ### ### 2,236,046 0 73.8 73.8 0.0
2008-Aug-08 Fri ### ### 8.82 ### 7,253,553 ### ### ### 0.0
2008-Aug-07 Thu 9 9.25 ### ### 10,027,755 ### ### ### 0.0
2008-Aug-06 Wed 8.8 8.86 ### ### ### ### 0.0
2008-Aug-05 Tue 8.5 8.84 8.43 8.56 1,948,686 ### 81.4 81.4 ###
2008-Aug-04 Mon 8.45 8.8 8.44 ### ### ### 0.0
2008-Aug-01 Fri 8.51 ### ### 8.47 ### ### ###
2008-Jul-31 Thu ### 8.8 8.5 ### 1,901,844 16,450,950 ### ### 0.0
2008-Jul-30 Wed 8.88 ### ### 8.74 22.5 22.5 0.6
2008-Jul-29 Tue ### ### 8.76 8.79 ### ### 0.6
2008-Jul-28 Mon ### 9.47 ### ### 1,722,241 ### 40.1 40.1 0.0
2008-Jul-25 Fri 9.27 ### ### 9.28 76.0 76.0 0.7
2008-Jul-24 Thu ### 9.42 ### ### 1,029,050 4,846,825 ### ### 0.0
2008-Jul-23 Wed 9 9.44 9 9.23 1,901,078 ### 79.6 79.6 ###
2008-Jul-22 Tue ### ### 8.86 9 2,579,420 ### ### ### 0.6
2008-Jul-21 Mon ### 9.51 ### 9.26 1,566,783 7,450,053 ### ### ###
2008-Jul-18 Fri ### ### 8.8 8.89 1,437,357 6,324,370 ### ### ###
2008-Jul-17 Thu ### ### ### ### 74.2 74.2 0.0
2008-Jul-16 Wed 8.8 9.54 8.76 9.26 ### ### ###
2008-Jul-15 Tue ### ### ### ### 1,839,626 0 31.2 31.2 0.0
2008-Jul-14 Mon 9.55 ### ### 9.53 38.9 38.9 ###
2008-Jul-11 Fri ### 9.73 9.51 ### 65.3 65.3 0.0
2008-Jul-10 Thu 9.75 ### ### ### ### ### 0.0
2008-Jul-09 Wed ### ### 9.73 ### 2,525,845 ### ### ### 0.0
2008-Jul-08 Tue 9.72 9.87 ### 9.77 ### ### 0.7
2008-Jul-07 Mon 9.86 ### 9.56 9.7 29.1 29.1 0.7
2008-Jul-04 Fri 9.5 ### ### ### ### ### 0.0
2008-Jul-03 Thu 9.5 ### 9.28 9.51 77.2 77.2 ###
2008-Jul-02 Wed 9.86 ### 9.43 9.54 18.9 18.9 ###
2008-Jul-01 Tue ### ### 9.83 9.86 30.5 30.5 0.7
2008-Jun-30 Mon ### ### ### 9.81 ### ### ###
2008-Jun-27 Fri 9.76 ### 9.73 ### 69.4 69.4 0.0
2008-Jun-26 Thu ### 10.28 ### ### 4,571,676 ### ### ### 0.0
2008-Jun-25 Wed ### ### 9.79 9.86 4,374,747 21,414,386 22.8 22.8 0.7
2008-Jun-24 Tue 10.2 10.28 ### 10.22 2,103,621 ### 72.5 72.5 0.7
2008-Jun-23 Mon 10.57 ### ### ### ### ### 0.0
2008-Jun-20 Fri 10.45 ### 10.45 10.72 83.7 83.7 0.8
2008-Jun-19 Thu 10.75 ### ### ### 4,436,048 0 ### ### 0.0
2008-Jun-18 Wed ### ### 10.57 ### 4,582,174 24,216,789 ### ### 0.0
2008-Jun-17 Tue 10.5 10.7 10.4 10.7 3,081,785 ### ### ### 0.8
2008-Jun-16 Mon 10.43 ### 10.41 ### ### ### 0.0
2008-Jun-13 Fri ### ### 10.45 10.54 1,732,024 9,049,825 ### ### 0.8
2008-Jun-12 Thu 10.74 ### ### ### 2,411,745 0 44.0 44.0 0.0
2008-Jun-11 Wed 10.89 ### 10.86 ### 83.3 83.3 0.0
2008-Jun-10 Tue ### ### ### 10.89 2,007,076 0 86.1 86.1 0.8
2008-Jun-06 Fri ### ### ### ### 1,918,929 0 34.3 34.3 0.0
2008-Jun-05 Thu ### ### 10.85 ### ### ### 0.0
2008-Jun-04 Wed 10.85 ### 10.74 10.85 ### ### 0.8
2008-Jun-03 Tue ### ### ### ### 2,836,255 0 29.1 29.1 0.0
2008-Jun-02 Mon 11.25 11.25 10.86 ### 1,108,479 ### 22.1 22.1 0.0
2008-May-30 Fri ### ### ### 11.24 ### ### 0.8
2008-May-29 Thu ### 11.23 ### ### 2,503,673 14,058,123 ### ### 0.0
2008-May-28 Wed ### ### ### ### 39.9 39.9 0.0
2008-May-27 Tue 11.2 11.21 ### ### ### ### 0.0
2008-May-26 Mon ### 11.25 10.87 ### 2,000,887 ### ### ### 0.0
2008-May-23 Fri ### ### 10.86 ### 5,211,155 28,296,571 75.8 75.8 0.0
2008-May-22 Thu 11.22 ### ### ### 4,596,583 0 ### ### 0.0
2008-May-21 Wed 11.24 11.42 11.22 11.28 1,313,149 14,864,846 69.7 69.7 0.8
2008-May-20 Tue 11.5 11.54 ### 11.45 2,006,242 ### 39.7 39.7 0.8
2008-May-19 Mon 11.45 ### 11.43 ### 74.8 74.8 0.0
2008-May-16 Fri ### 11.46 11.23 11.46 ### ### 0.8
2008-May-15 Thu ### 11.47 ### 11.4 76.9 76.9 0.8
2008-May-14 Wed ### 11.27 ### ### 74.2 74.2 0.0
2008-May-13 Tue 11.28 11.4 ### ### 27.5 27.5 0.0
2008-May-12 Mon ### ### ### 11.23 81.0 81.0 0.8
2008-May-09 Fri ### ### ### ### 1,628,140 0 ### ### 0.0
2008-May-08 Thu 10.84 11.22 10.82 ### ### ### 0.0
2008-May-07 Wed ### ### 10.86 ### ### ### 0.0
2008-May-06 Tue ### 11.24 ### ### 1,107,276 ### 67.4 67.4 0.0
2008-May-05 Mon ### ### ### 11.24 549,248 0 31.0 31.0 0.8
2008-May-02 Fri ### 11.48 ### 11.4 2,068,944 ### ### ### 0.8
2008-May-01 Thu ### 11.42 11.28 ### 1,430,156 16,232,270 30.5 30.5 0.0
2008-Apr-30 Wed ### 11.54 ### 11.42 3,545,887 ### 82.8 82.8 0.8
2008-Apr-29 Tue 11.27 11.42 11.25 11.25 2,404,371 27,253,545 37.0 37.0 ###
2008-Apr-28 Mon 11.45 11.45 ### 11.4 35.1 35.1 0.8
2008-Apr-24 Thu 11.4 11.44 11.21 ### ### ### 0.0
2008-Apr-23 Wed ### 11.44 11.22 11.41 ### ### ###
2008-Apr-22 Tue ### 11.26 10.86 11.25 ### ### ###
2008-Apr-21 Mon ### 11.22 ### ### 68.6 68.6 0.0
2008-Apr-18 Fri ### ### 10.72 ### 2,089,628 ### 36.4 36.4 0.0
2008-Apr-17 Thu ### ### ### ### 80.1 80.1 0.0
2008-Apr-16 Wed 10.73 ### 10.56 10.76 4,207,047 ### 68.1 68.1 0.8
2008-Apr-15 Tue 10.44 ### ### 10.83 ### ### ###
2008-Apr-14 Mon 10.8 ### ### 10.5 11,790,370 0 19.4 19.4 0.8
2008-Apr-11 Fri ### ### ### ### 17.5 17.5 0.0
2008-Apr-10 Thu ### ### ### ### 36,259 0 ### ### 0.0
2008-Apr-09 Wed ### ### ### ### 1,787,547 0 26.0 26.0 0.0
2008-Apr-08 Tue 14.56 ### ### ### 75.5 75.5 0.0
2008-Apr-07 Mon 14.76 14.83 ### ### 1,119,052 8,297,770 27.3 27.3 0.0
2008-Apr-04 Fri 14.48 14.8 14.42 ### 2,786,779 40,714,841 ### ### 0.0
2008-Apr-03 Thu 14.4 14.49 ### ### ### ### 0.0
2008-Apr-02 Wed 14.43 14.75 14.41 14.47 1,939,153 28,272,850 73.7 73.7 ###
2008-Apr-01 Tue ### ### ### ### 2,290,347 0 ### ### 0.0
2008-Mar-31 Mon ### ### ### ### 1,223,020 0 74.0 74.0 0.0
2008-Mar-28 Fri 14.23 14.45 ### 14.23 ### ### ###
2008-Mar-27 Thu ### 14.75 14.28 14.28 ### ### ###
2008-Mar-26 Wed 14.55 14.8 14.47 ### ### ### 0.0
2008-Mar-25 Tue 14.8 ### 14.53 14.75 1,793,320 ### ### ### ###
2008-Mar-20 Thu ### 14.41 13.85 ### 5,647,358 ### ### ### 0.0
2008-Mar-19 Wed 14.23 14.7 ### ### ### ### 0.0
2008-Mar-18 Tue ### ### ### ### 2,830,240 0 ### ### 0.0
2008-Mar-17 Mon 14.21 ### ### ### 41.3 41.3 0.0
2008-Mar-14 Fri 14.4 14.59 ### 14.46 2,718,588 ### 66.8 66.8 1.0
2008-Mar-13 Thu ### ### 14.46 14.54 3,103,782 22,440,343 42.6 42.6 1.0
2008-Mar-12 Wed 14.87 ### 14.59 ### 2,475,579 18,059,348 ### ### 0.0
2008-Mar-11 Tue 14.7 14.78 14.45 14.75 2,977,274 43,512,859 77.8 77.8 ###
2008-Mar-10 Mon ### 14.86 ### 14.7 2,622,921 ### 78.0 78.0 ###
2008-Mar-07 Fri 14.59 ### 14.59 14.78 ### ### 1.1
2008-Mar-06 Thu ### 15.2 ### ### 2,747,148 20,878,324 ### ### 0.0
2008-Mar-05 Wed ### ### ### ### 3,121,849 0 41.2 41.2 0.0
2008-Mar-04 Tue ### ### ### ### 3,254,350 0 ### ### 0.0
2008-Mar-03 Mon ### ### ### ### ### ### 0.0
2008-Feb-29 Fri 15.21 15.4 ### 15.26 69.2 69.2 ###
2008-Feb-28 Thu 15.21 15.54 15.2 15.43 3,206,541 ### ### ### 1.1
2008-Feb-27 Wed 14.81 15.24 14.81 15.2 ### ### 1.1
2008-Feb-26 Tue 14.8 15.25 14.7 14.77 3,498,375 ### 37.2 37.2 1.1
2008-Feb-25 Mon 15.53 ### ### ### 20.9 20.9 0.0
2008-Feb-22 Fri ### 15.45 ### ### ### ### 0.0
2008-Feb-21 Thu 14.75 ### ### ### ### ### 0.0
2008-Feb-20 Wed ### ### 13.72 ### 1,375,785 9,437,885 ### ### 0.0
2008-Feb-19 Tue 14.44 ### ### 14.47 70.7 70.7 ###
2008-Feb-18 Mon 14.44 14.73 14.28 ### 937,085 ### ### ### 0.0
2008-Feb-15 Fri 14.29 ### ### ### 73.9 73.9 0.0
2008-Feb-14 Thu ### ### ### ### 80.1 80.1 0.0
2008-Feb-13 Wed ### ### 13.71 ### 79.6 79.6 0.0
2008-Feb-12 Tue 13.78 13.87 13.51 ### 37.5 37.5 0.0
2008-Feb-11 Mon 13.49 13.7 13.42 13.51 1,060,850 14,385,125 81.8 81.8 ###
2008-Feb-08 Fri ### ### ### ### 687,820 0 ### ### 0.0
2008-Feb-07 Thu ### 13.86 ### ### 1,015,347 7,036,354 71.5 71.5 0.0
2008-Feb-06 Wed ### 13.73 ### ### ### ### 0.0
2008-Feb-05 Tue ### 14.25 ### 13.8 963,543 6,865,243 26.1 26.1 1.0
2008-Feb-04 Mon ### 14.44 13.83 ### ### ### 0.0
2008-Feb-01 Fri 13.85 ### ### ### 1,613,281 0 66.2 66.2 0.0
2008-Jan-31 Thu ### ### ### ### 1,931,148 0 88.3 88.3 0.0
2008-Jan-30 Wed ### 13.84 13.5 13.5 44.4 44.4 1.0
2008-Jan-29 Tue 13.7 14.2 ### 13.75 78.0 78.0 1.0
2008-Jan-25 Fri 13.79 ### 13.7 ### 60.2 60.2 0.0
2008-Jan-24 Thu 13.8 ### 13.56 13.78 36.6 36.6 1.0
2008-Jan-23 Wed 13.72 ### ### ### 2,106,272 0 ### ### 0.0
2008-Jan-22 Tue 13.77 13.8 ### 13.43 2,897,886 ### 63.7 63.7 ###
2008-Jan-21 Mon ### ### ### ### ### ### 0.0
2008-Jan-18 Fri 13.7 14.25 ### 14.21 1,217,259 8,672,970 ### ### ###
2008-Jan-17 Thu 14.2 14.2 13.87 ### 35.4 35.4 0.0
2008-Jan-16 Wed 13.49 ### 13.2 ### ### ### 0.0
2008-Jan-15 Tue ### ### ### ### ### ### 0.0
2008-Jan-14 Mon 13.85 ### 13.85 ### 1,728,254 11,968,158 ### ### 0.0
2008-Jan-11 Fri 14.5 14.5 ### ### 2,931,549 ### 24.0 24.0 0.0
2008-Jan-10 Thu 14.46 ### 14.25 14.43 2,893,226 ### 41.0 41.0 ###
2008-Jan-09 Wed ### 14.7 14.23 14.47 ### ### ###
2008-Jan-08 Tue ### 14.75 14.58 14.72 1,063,855 ### 80.9 80.9 ###
2008-Jan-07 Mon 14.42 ### 14.41 14.56 1,416,588 ### ### ### ###
2008-Jan-04 Fri ### ### 14.82 ### 678,141 5,025,024 ### ### 0.0
2008-Jan-03 Thu ### ### ### ### 715,159 0 82.3 82.3 0.0
2008-Jan-02 Wed 14.7 ### 14.7 14.79 ### ### ###
2007-Dec-31 Mon 14.81 ### 14.75 14.78 723,571 ### ### ### 1.1
2007-Dec-28 Fri ### ### 14.8 14.81 762,625 5,643,425 22.6 22.6 1.1
2007-Dec-27 Thu ### ### 14.83 ### 72.0 72.0 0.0
2007-Dec-24 Mon ### ### 14.81 14.89 404,788 2,997,455 18.1 18.1 ###
2007-Dec-21 Fri 14.53 ### 14.46 ### 86.3 86.3 0.0
2007-Dec-20 Thu ### ### 14.46 14.57 ### ### ###
2007-Dec-19 Wed ### 14.71 14.28 14.55 3,928,721 ### 31.9 31.9 ###
2007-Dec-18 Tue 14.75 14.84 ### 14.72 1,896,626 ### ### ### ###
2007-Dec-17 Mon ### ### ### 14.72 51.3 51.3 ###
2007-Dec-14 Fri ### ### ### ### 49.2 49.2 0.0
2007-Dec-13 Thu 15.23 ### ### ### 28.8 28.8 0.0
2007-Dec-12 Wed 15.21 15.42 15.21 ### 1,741,144 26,665,620 73.2 73.2 0.0
2007-Dec-11 Tue 15.51 15.57 ### 15.4 ### ### ###
2007-Dec-10 Mon 15.5 ### ### 15.5 836,628 0 ### ### 1.1
2007-Dec-07 Fri 15.4 15.58 15.4 15.5 ### ### 1.1
2007-Dec-06 Thu 15.46 15.5 ### 15.48 1,254,743 9,724,258 ### ### 1.1
2007-Dec-05 Wed 15.29 15.48 15.25 15.41 1,371,076 21,066,582 75.3 75.3 ###
2007-Dec-04 Tue 15.21 ### ### ### 2,425,271 0 ### ### 0.0
2007-Dec-03 Mon ### ### ### ### 36.5 36.5 0.0
2007-Nov-30 Fri ### ### ### 15.27 2,177,721 0 ### ### ###
2007-Nov-29 Thu ### ### ### 15.2 1,788,041 0 77.3 77.3 1.1
2007-Nov-28 Wed ### ### ### ### ### ### 0.0
2007-Nov-27 Tue ### ### ### ### 1,300,185 0 ### ### 0.0
2007-Nov-26 Mon ### ### 14.86 ### 66.7 66.7 0.0
2007-Nov-23 Fri ### ### 14.86 14.86 29.0 29.0 ###
2007-Nov-22 Thu 14.83 ### 14.82 14.88 1,439,086 10,663,627 77.1 77.1 1.1
2007-Nov-21 Wed ### ### ### ### ### ### 0.0
2007-Nov-20 Tue 15.2 ### ### ### 38.8 38.8 0.0
2007-Nov-19 Mon ### ### ### ### 1,005,182 0 79.2 79.2 0.0
2007-Nov-16 Fri ### ### ### ### 958,650 0 ### ### 0.0
2007-Nov-15 Thu ### 15.29 ### ### 1,261,124 ### ### ### 0.0
2007-Nov-14 Wed ### 15.25 ### ### 1,214,128 9,257,726 67.0 67.0 0.0
2007-Nov-13 Tue ### ### ### ### ### ### 0.0
2007-Nov-12 Mon ### ### 14.83 ### 46.2 46.2 0.0
2007-Nov-09 Fri ### 15.2 14.81 ### 1,376,447 20,653,587 ### ### 0.0
2007-Nov-08 Thu ### ### ### ### 2,017,527 0 40.1 40.1 0.0
2007-Nov-07 Wed ### 15.48 ### 15.25 1,245,250 ### 29.6 29.6 ###
2007-Nov-06 Tue ### 15.48 15.25 ### ### ### 0.0
2007-Nov-05 Mon ### 15.43 15.24 15.27 51.1 51.1 ###
2007-Nov-02 Fri 15.43 15.49 ### ### 1,519,584 11,769,178 27.8 27.8 0.0
2007-Nov-01 Thu ### 15.75 15.48 ### 30.0 30.0 0.0
2007-Oct-31 Wed 15.4 15.59 15.4 15.56 68.4 68.4 ###
2007-Oct-30 Tue ### 15.43 ### 15.28 2,547,389 ### ### ### ###
2007-Oct-29 Mon ### ### ### ### 1,762,844 0 ### ### 0.0
2007-Oct-26 Fri 15.2 15.23 ### ### 3,067,346 ### 28.4 28.4 0.0
2007-Oct-25 Thu ### 15.26 ### ### 2,223,555 16,965,724 70.3 70.3 0.0
2007-Oct-24 Wed ### ### ### ### 1,502,780 0 ### ### 0.0
2007-Oct-23 Tue ### ### ### ### 28.5 28.5 0.0
2007-Oct-22 Mon ### ### ### ### 1,208,326 0 ### ### 0.0
2007-Oct-19 Fri ### 15.46 15.24 15.28 ### ### ###
2007-Oct-18 Thu ### ### 15.21 ### 2,034,185 15,469,976 ### ### 0.0
2007-Oct-17 Wed ### ### ### 15.22 1,557,742 0 ### ### 1.1
2007-Oct-16 Tue 15.41 15.45 15.25 15.27 ### ### ###
2007-Oct-15 Mon 15.55 15.55 15.4 15.43 618,243 ### ### ### 1.1
2007-Oct-12 Fri ### ### 15.4 15.41 ### ### ###
2007-Oct-11 Thu 15.45 15.74 15.45 ### 2,074,741 32,355,585 76.0 76.0 0.0
2007-Oct-10 Wed 15.4 15.55 ### 15.55 1,526,884 11,871,523 ### ### ###
2007-Oct-09 Tue ### 15.5 ### ### ### ### 0.0
2007-Oct-08 Mon ### 15.55 ### ### 630,556 4,902,572 35.8 35.8 0.0
2007-Oct-05 Fri ### 15.44 15.2 15.22 926,959 ### 20.3 20.3 1.1
2007-Oct-04 Thu 15.22 ### ### 15.21 41.3 41.3 ###
2007-Oct-03 Wed 15.43 15.44 ### 15.24 1,176,575 9,083,159 ### ### 1.1
2007-Oct-02 Tue ### ### ### 15.5 86.8 86.8 1.1
2007-Oct-01 Mon ### ### ### ### ### ### 0.0
2007-Sep-28 Fri ### 15.29 ### ### 4,777,581 ### ### ### 0.0
2007-Sep-27 Thu ### ### ### ### ### ### 0.0
2007-Sep-26 Wed ### ### ### ### 2,432,745 0 61.7 61.7 0.0
2007-Sep-25 Tue 15.22 15.27 ### 15.2 1,668,681 12,740,379 33.4 33.4 1.1
2007-Sep-24 Mon 15.4 15.42 15.27 ### ### ### 0.0
2007-Sep-21 Fri ### 15.7 15.26 15.48 69.6 69.6 1.1
2007-Sep-20 Thu ### ### 15.23 ### 69.2 69.2 0.0
2007-Sep-19 Wed ### ### 14.88 ### 68.0 68.0 0.0
2007-Sep-18 Tue 14.87 ### 14.82 14.86 48.5 48.5 ###
2007-Sep-17 Mon ### ### 14.86 14.86 1,761,054 ### ### ### ###
2007-Sep-14 Fri ### ### ### ### ### ### 0.0
2007-Sep-13 Thu ### ### ### ### 1,617,651 0 20.7 20.7 0.0
2007-Sep-12 Wed 15.29 15.43 ### ### 1,886,674 14,555,689 75.6 75.6 0.0
2007-Sep-11 Tue 15.26 15.27 ### ### 26.9 26.9 0.0
2007-Sep-10 Mon 15.28 ### ### ### ### ### 0.0
2007-Sep-07 Fri ### 15.47 15.28 15.45 72.2 72.2 ###
2007-Sep-06 Thu ### ### ### ### 82.3 82.3 0.0
2007-Sep-05 Wed 15.41 15.43 ### 15.2 1,682,581 ### ### ### 1.1
2007-Sep-04 Tue 15.59 ### 15.22 ### 1,509,658 ### ### ### 0.0
2007-Sep-03 Mon 15.45 15.55 ### 15.55 71.4 71.4 ###
2007-Aug-31 Fri 14.75 15.47 ### 15.29 3,302,685 ### ### ### 1.1
2007-Aug-30 Thu ### ### 14.73 14.77 18.5 18.5 1.1
2007-Aug-29 Wed ### 15.41 14.85 15.41 3,162,244 47,844,751 81.7 81.7 ###
2007-Aug-28 Tue ### 15.26 ### ### 3,387,929 ### ### ### 0.0
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri ### ### 15.83 15.83 35.2 35.2 ###
2007-Aug-23 Thu 16.49 ### ### ### 1,934,775 0 ### ### 0.0
2007-Aug-22 Wed ### 16.44 ### 16.2 74.1 74.1 1.2
2007-Aug-21 Tue ### 16.2 15.72 16.2 1,589,247 25,364,382 74.2 74.2 1.2
2007-Aug-20 Mon 15.8 ### 15.52 ### ### ### 0.0
2007-Aug-17 Fri ### ### 15.26 ### 31.1 31.1 0.0
2007-Aug-16 Thu ### 15.82 ### 15.78 5,165,578 40,859,721 ### ### 1.1
2007-Aug-15 Wed ### ### ### ### 1,559,942 0 ### ### 0.0
2007-Aug-14 Tue 16.4 16.41 ### ### 38.1 38.1 0.0
2007-Aug-13 Mon ### ### ### 16.25 ### ### ###
2007-Aug-10 Fri 15.87 ### 15.86 ### 73.6 73.6 0.0
2007-Aug-09 Thu 16.28 ### 15.79 ### 21.2 21.2 0.0
2007-Aug-08 Wed ### ### ### 16.2 ### ### 1.2
2007-Aug-07 Tue ### ### 15.86 ### 1,146,424 9,091,142 ### ### 0.0
2007-Aug-06 Mon ### ### 15.58 15.8 750,086 ### ### ### 1.1
2007-Aug-03 Fri ### ### 15.54 15.76 ### ### 1.1
2007-Aug-02 Thu ### ### 15.49 ### ### ### 0.0
2007-Aug-01 Wed ### 16.21 ### ### 3,889,745 31,526,383 ### ### 0.0
2007-Jul-31 Tue 16.43 16.43 ### 16.25 ### ### ###
2007-Jul-30 Mon ### ### ### 16.18577 26.2 26.2 ###
2007-Jul-27 Fri ### ### ### 16.4 66.6 66.6 ###
2007-Jul-26 Thu ### ### 16.55 16.55 ### ### 1.2
2007-Jul-25 Wed 16.75 ### 16.71 16.83 999,182 ### ### ### 1.2
2007-Jul-24 Tue ### ### 16.82 ### 2,157,457 ### 29.9 29.9 0.0
2007-Jul-23 Mon ### ### 16.89 ### ### ### 0.0
2007-Jul-20 Fri 17.21 17.29 ### ### 1,428,647 12,350,653 ### ### 0.0
2007-Jul-19 Thu 17.25 17.41 17.21 ### 1,038,444 ### 65.4 65.4 0.0
2007-Jul-18 Wed 17.56 17.56 ### ### ### ### 0.0
2007-Jul-17 Tue ### 17.56 17.26 17.51 74.3 74.3 ###
2007-Jul-16 Mon 17.47 17.47 17.21 17.25 1,024,484 17,764,552 27.0 27.0 1.2
2007-Jul-13 Fri 17.55 ### ### 17.4 ### ### 1.2
2007-Jul-12 Thu ### 17.5 ### 17.47 1,397,277 12,226,173 ### ### 1.2
2007-Jul-11 Wed 17.29 ### ### ### 1,014,686 0 27.0 27.0 0.0
2007-Jul-10 Tue 17.23 ### ### 17.28 ### ### 1.2
2007-Jul-09 Mon ### ### ### 17.23 ### ### ###
2007-Jul-06 Fri ### 17.48 ### ### 1,480,620 ### ### ### 0.0
2007-Jul-05 Thu ### 17.45 ### ### 797,346 6,956,843 75.2 75.2 0.0
2007-Jul-04 Wed ### 17.28 ### 17.24 ### ### ###
2007-Jul-03 Tue 17.27 17.57 ### 17.25 2,007,049 17,631,925 ### ### 1.2
2007-Jul-02 Mon ### ### ### ### ### ### 0.0
2007-Jun-29 Fri 17.27 ### ### ### 3,039,281 0 ### ### 0.0
2007-Jun-28 Thu 17.48 17.49 17.23 17.27 1,340,656 23,273,788 ### ### ###
2007-Jun-27 Wed 17.5 17.54 17.24 ### 45.4 45.4 0.0
2007-Jun-26 Tue 17.59 ### ### 17.53 895,489 0 44.7 44.7 1.3
2007-Jun-25 Mon 17.42 17.59 17.27 17.46 975,583 ### 71.4 71.4 1.2
2007-Jun-22 Fri 17.75 17.75 17.4 17.54 1,249,777 ### ### ### 1.3
2007-Jun-21 Thu ### ### 17.46 17.77 72.4 72.4 ###
2007-Jun-20 Wed 17.54 17.7 ### 17.52 32.7 32.7 ###
2007-Jun-19 Tue 17.45 17.7 17.4 17.57 ### ### 1.3
2007-Jun-18 Mon ### 17.59 ### 17.49 611,241 ### ### ### ###
2007-Jun-15 Fri ### ### 17.21 ### 1,405,658 12,095,687 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2024-04-19 16:39:25 thru 2024-04-19 16:39:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000